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
2026-06-23 0 2.000 2.000 2.020 1.990 2.020 1,833,486 3,670,272 2.0018 2.000 2.000 2.020 1.990 2.020 1,833,486 2.0018 -0.50%
2026-06-22 0 2.020 2.020 2.030 2.000 2.030 1,413,838 2,849,297 2.0153 2.010 2.010 2.020 1.990 2.020 1,420,872 2.0053 -1.46%
2026-06-18 0 2.050 2.040 2.050 2.010 2.090 5,000,660 10,188,900 2.0375 2.040 2.030 2.040 2.000 2.080 5,025,539 2.0274 -1.44%
2026-06-17 0 2.080 2.060 2.080 2.060 2.100 2,984,835 6,203,886 2.0785 2.070 2.050 2.070 2.050 2.090 2,999,685 2.0682 -0.95%
2026-06-16 0 2.100 2.090 2.100 2.090 2.130 857,599 1,806,778 2.1068 2.090 2.080 2.090 2.080 2.119 861,866 2.0964 -1.87%
2026-06-15 0 2.140 2.120 2.140 2.100 2.170 896,000 1,896,725 2.1169 2.129 2.110 2.129 2.090 2.159 900,458 2.1064 0.94%
2026-06-12 0 2.120 2.120 2.130 2.100 2.140 1,628,197 3,452,009 2.1201 2.110 2.110 2.119 2.090 2.129 1,636,297 2.1096 -0.47%
2026-06-11 0 2.130 2.110 2.130 2.100 2.130 840,000 1,770,355 2.1076 2.119 2.100 2.119 2.090 2.119 844,179 2.0971 0.00%
2026-06-10 0 2.130 2.120 2.130 2.090 2.160 2,226,242 4,693,831 2.1084 2.119 2.110 2.119 2.080 2.149 2,237,318 2.0980 0.47%
2026-06-09 0 2.120 2.120 2.130 2.100 2.150 1,997,259 4,227,156 2.1165 2.110 2.110 2.119 2.090 2.139 2,007,196 2.1060 -0.47%
2026-06-08 0 2.130 2.130 2.150 2.110 2.150 2,153,458 4,581,712 2.1276 2.119 2.119 2.139 2.100 2.139 2,164,172 2.1171 -1.84%
2026-06-05 0 2.170 2.170 2.180 2.150 2.180 1,005,462 2,179,997 2.1682 2.159 2.159 2.169 2.139 2.169 1,010,464 2.1574 0.00%
2026-06-04 0 2.170 2.160 2.170 2.150 2.200 1,523,000 3,297,420 2.1651 2.159 2.149 2.159 2.139 2.189 1,530,577 2.1544 -1.36%
2026-06-03 0 2.200 2.190 2.200 2.180 2.210 395,065 866,772 2.1940 2.189 2.179 2.189 2.169 2.199 397,030 2.1831 0.46%
2026-06-02 0 2.190 2.190 2.210 2.170 2.220 1,623,000 3,562,430 2.1950 2.179 2.179 2.199 2.159 2.209 1,631,075 2.1841 0.00%
2026-06-01 0 2.190 2.180 2.190 2.180 2.300 4,115,476 9,065,735 2.2028 2.179 2.169 2.179 2.169 2.289 4,135,951 2.1919 -4.78%
2026-05-29 0 2.300 2.280 2.300 2.140 2.300 3,935,041 8,896,007 2.2607 2.289 2.269 2.289 2.129 2.289 3,954,618 2.2495 5.50%
2026-05-28 0 2.180 2.170 2.180 2.130 2.180 1,438,000 3,093,140 2.1510 2.169 2.159 2.169 2.119 2.169 1,445,154 2.1404 0.00%
2026-05-27 0 2.180 2.180 2.190 2.170 2.210 1,264,212 2,760,807 2.1838 2.169 2.169 2.179 2.159 2.199 1,270,502 2.1730 -1.36%
2026-05-26 0 2.210 2.210 2.230 2.190 2.240 3,360,443 7,435,671 2.2127 2.199 2.199 2.219 2.179 2.229 3,377,162 2.2018 -1.34%
2026-05-22 0 2.240 2.240 2.260 2.230 2.260 889,258 1,999,763 2.2488 2.229 2.229 2.249 2.219 2.249 893,682 2.2377 0.45%
2026-05-21 0 2.230 2.230 2.240 2.230 2.280 976,000 2,188,180 2.2420 2.219 2.219 2.229 2.219 2.269 980,856 2.2309 -1.33%
2026-05-20 0 2.260 2.260 2.270 2.240 2.270 1,625,000 3,662,990 2.2541 2.249 2.249 2.259 2.229 2.259 1,633,085 2.2430 -0.44%
2026-05-19 0 2.270 2.270 2.280 2.250 2.300 1,935,000 4,386,670 2.2670 2.259 2.259 2.269 2.239 2.289 1,944,627 2.2558 -0.44%
2026-05-18 0 2.280 2.280 2.290 2.270 2.310 1,780,000 4,068,730 2.2858 2.269 2.269 2.279 2.259 2.299 1,788,856 2.2745 -2.15%
2026-05-15 0 2.330 2.320 2.330 2.290 2.350 1,506,732 3,490,668 2.3167 2.318 2.309 2.318 2.279 2.338 1,514,228 2.3052 -0.43%
2026-05-14 0 2.340 2.340 2.370 2.330 2.420 1,533,000 3,602,350 2.3499 2.328 2.328 2.358 2.318 2.408 1,540,627 2.3382 -1.27%
2026-05-13 0 2.370 2.370 2.380 2.370 2.400 552,745 1,318,158 2.3847 2.358 2.358 2.368 2.358 2.388 555,495 2.3729 -0.42%
2026-05-12 0 2.380 2.380 2.400 2.380 2.430 1,319,108 3,167,833 2.4015 2.368 2.368 2.388 2.368 2.418 1,325,671 2.3896 -1.24%
2026-05-11 0 2.410 2.400 2.410 2.330 2.430 1,284,357 3,063,164 2.3850 2.398 2.388 2.398 2.318 2.418 1,290,747 2.3732 2.55%
2026-05-08 0 2.350 2.340 2.350 2.320 2.380 500,438 1,170,986 2.3399 2.338 2.328 2.338 2.309 2.368 502,928 2.3283 0.86%
2026-05-07 0 2.330 2.330 2.340 2.280 2.350 1,480,994 3,431,311 2.3169 2.318 2.318 2.328 2.269 2.338 1,488,362 2.3054 2.19%
2026-05-06 0 2.280 2.280 2.290 2.260 2.300 1,583,379 3,597,168 2.2718 2.269 2.269 2.279 2.249 2.289 1,591,257 2.2606 0.44%
2026-05-05 0 2.270 2.270 2.300 2.250 2.300 242,743 551,379 2.2715 2.259 2.259 2.289 2.239 2.289 243,951 2.2602 -1.30%
2026-05-04 0 2.300 2.280 2.300 2.260 2.360 775,000 1,778,300 2.2946 2.289 2.269 2.289 2.249 2.348 778,856 2.2832 0.88%
2026-04-30 0 2.280 2.270 2.280 2.260 2.330 490,000 1,121,940 2.2897 2.269 2.259 2.269 2.249 2.318 492,438 2.2783 -1.72%
2026-04-29 0 2.320 2.310 2.320 2.270 2.320 709,000 1,627,700 2.2958 2.309 2.299 2.309 2.259 2.309 712,527 2.2844 2.20%
2026-04-28 0 2.270 2.270 2.280 2.250 2.290 829,162 1,879,679 2.2670 2.259 2.259 2.269 2.239 2.279 833,287 2.2557 -0.87%
2026-04-27 0 2.290 2.270 2.290 2.270 2.320 487,633 1,113,627 2.2837 2.279 2.259 2.279 2.259 2.309 490,059 2.2724 -0.87%
2026-04-24 0 2.310 2.300 2.310 2.300 2.320 610,430 1,407,677 2.3060 2.299 2.289 2.299 2.289 2.309 613,467 2.2946 -0.43%
2026-04-23 0 2.320 2.300 2.320 2.270 2.320 1,000,334 2,296,344 2.2956 2.309 2.289 2.309 2.259 2.309 1,005,311 2.2842 -0.85%
2026-04-22 0 2.340 2.330 2.340 2.310 2.350 620,000 1,438,480 2.3201 2.328 2.318 2.328 2.299 2.338 623,085 2.3086 -0.43%
2026-04-21 0 2.350 2.330 2.350 2.300 2.350 1,028,312 2,401,588 2.3355 2.338 2.318 2.338 2.289 2.338 1,033,428 2.3239 1.73%
2026-04-20 0 2.310 2.300 2.310 2.260 2.320 753,616 1,728,993 2.2943 2.299 2.289 2.299 2.249 2.309 757,365 2.2829 0.87%
2026-04-17 0 2.290 2.270 2.290 2.260 2.290 405,000 919,848 2.2712 2.279 2.259 2.279 2.249 2.279 407,015 2.2600 0.44%
2026-04-16 0 2.280 2.280 2.290 2.230 2.320 2,574,000 5,836,990 2.2677 2.269 2.269 2.279 2.219 2.309 2,586,806 2.2564 -0.87%
2026-04-15 0 2.300 2.290 2.300 2.280 2.340 771,000 1,772,630 2.2991 2.289 2.279 2.289 2.269 2.328 774,836 2.2877 -1.71%
2026-04-14 0 2.340 2.330 2.340 2.250 2.350 1,722,862 3,969,748 2.3042 2.328 2.318 2.328 2.239 2.338 1,731,433 2.2928 3.08%
2026-04-13 0 2.270 2.260 2.270 2.220 2.270 2,649,466 5,947,641 2.2448 2.259 2.249 2.259 2.209 2.259 2,662,647 2.2337 0.00%
2026-04-10 0 2.270 2.260 2.270 2.240 2.290 877,831 1,992,808 2.2701 2.259 2.249 2.259 2.229 2.279 882,198 2.2589 1.34%
2026-04-09 0 2.240 2.240 2.250 2.210 2.260 671,272 1,499,390 2.2337 2.229 2.229 2.239 2.199 2.249 674,612 2.2226 -0.88%
2026-04-08 0 2.260 2.240 2.260 2.230 2.260 1,627,000 3,660,280 2.2497 2.249 2.229 2.249 2.219 2.249 1,635,095 2.2386 2.26%
2026-04-02 0 2.210 2.200 2.210 2.170 2.270 1,711,000 3,757,310 2.1960 2.199 2.189 2.199 2.159 2.259 1,719,512 2.1851 -2.21%
2026-04-01 0 2.260 2.250 2.260 2.220 2.290 3,221,187 7,262,727 2.2547 2.249 2.239 2.249 2.209 2.279 3,237,213 2.2435 2.26%
2026-03-31 0 2.210 2.190 2.210 2.180 2.230 1,098,039 2,417,264 2.2014 2.199 2.179 2.199 2.169 2.219 1,103,502 2.1905 0.00%
2026-03-30 0 2.210 2.190 2.210 2.170 2.280 3,643,142 8,001,908 2.1964 2.199 2.179 2.199 2.159 2.269 3,661,267 2.1856 -3.49%
2026-03-27 0 2.290 2.290 2.300 2.230 2.290 2,443,059 5,548,920 2.2713 2.279 2.279 2.289 2.219 2.279 2,455,214 2.2601 1.78%
2026-03-26 0 2.250 2.220 2.250 2.210 2.270 3,979,000 8,859,830 2.2266 2.239 2.209 2.239 2.199 2.259 3,998,796 2.2156 -1.32%
2026-03-25 0 2.280 2.270 2.280 2.250 2.340 3,885,498 8,843,770 2.2761 2.269 2.259 2.269 2.239 2.328 3,904,829 2.2648 -0.87%
2026-03-24 0 2.300 2.300 2.310 2.260 2.330 3,581,000 8,216,830 2.2946 2.289 2.289 2.299 2.249 2.318 3,598,816 2.2832 0.44%
2026-03-23 0 2.290 2.280 2.300 2.230 2.390 3,066,148 6,942,894 2.2644 2.279 2.269 2.289 2.219 2.378 3,081,402 2.2532 -1.29%
2026-03-20 0 2.320 2.310 2.320 2.290 2.330 13,252,639 30,718,155 2.3179 2.309 2.299 2.309 2.279 2.318 13,318,573 2.3064 0.43%
2026-03-19 0 2.310 2.310 2.320 2.300 2.340 1,673,000 3,884,950 2.3221 2.299 2.299 2.309 2.289 2.328 1,681,323 2.3107 -2.94%
2026-03-18 0 2.380 2.360 2.380 2.320 2.380 874,390 2,051,975 2.3468 2.368 2.348 2.368 2.309 2.368 878,740 2.3351 1.28%
2026-03-17 0 2.350 2.340 2.350 2.340 2.390 1,011,631 2,387,071 2.3596 2.338 2.328 2.338 2.328 2.378 1,016,664 2.3479 0.00%
2026-03-16 0 2.350 2.340 2.350 2.340 2.400 662,000 1,558,450 2.3542 2.338 2.328 2.338 2.328 2.388 665,294 2.3425 -1.26%
2026-03-13 0 2.380 2.360 2.380 2.340 2.430 1,640,000 3,878,544 2.3650 2.368 2.348 2.368 2.328 2.418 1,648,159 2.3533 -0.83%
2026-03-12 0 2.400 2.380 2.400 2.350 2.420 1,568,461 3,722,035 2.3730 2.388 2.368 2.388 2.338 2.408 1,576,264 2.3613 -0.83%
2026-03-11 0 2.420 2.410 2.420 2.400 2.430 1,203,155 2,907,987 2.4170 2.408 2.398 2.408 2.388 2.418 1,209,141 2.4050 0.41%
2026-03-10 0 2.410 2.410 2.420 2.390 2.470 2,189,610 5,275,303 2.4092 2.398 2.398 2.408 2.378 2.458 2,200,504 2.3973 -1.23%
2026-03-09 0 2.440 2.430 2.440 2.360 2.480 4,121,000 9,897,830 2.4018 2.428 2.418 2.428 2.348 2.468 4,141,502 2.3899 -5.43%
2026-03-06 0 2.580 2.580 2.600 2.530 2.610 1,558,387 4,001,783 2.5679 2.567 2.567 2.587 2.517 2.597 1,566,140 2.5552 0.78%
2026-03-05 0 2.560 2.550 2.560 2.520 2.620 3,431,000 8,822,482 2.5714 2.547 2.537 2.547 2.508 2.607 3,448,070 2.5587 1.59%
2026-03-04 0 2.520 2.520 2.530 2.510 2.620 2,567,910 6,546,039 2.5492 2.508 2.508 2.517 2.498 2.607 2,580,686 2.5366 -4.55%
2026-03-03 0 2.640 2.640 2.660 2.640 2.740 3,255,410 8,758,772 2.6905 2.627 2.627 2.647 2.627 2.726 3,271,606 2.6772 -4.00%
2026-03-02 0 2.750 2.730 2.750 2.660 2.800 3,223,000 8,808,353 2.7330 2.736 2.716 2.736 2.647 2.786 3,239,035 2.7194 -2.83%
2026-02-27 0 2.830 2.800 2.830 2.720 2.830 5,735,077 15,942,423 2.7798 2.816 2.786 2.816 2.707 2.816 5,763,610 2.7660 2.91%
2026-02-26 0 2.750 2.730 2.750 2.730 2.830 2,292,000 6,338,030 2.7653 2.736 2.716 2.736 2.716 2.816 2,303,403 2.7516 -1.43%
2026-02-25 0 2.790 2.790 2.800 2.790 2.840 2,491,273 6,996,356 2.8083 2.776 2.776 2.786 2.776 2.826 2,503,667 2.7944 -1.41%
2026-02-24 0 2.830 2.820 2.830 2.730 2.870 5,232,389 14,753,192 2.8196 2.816 2.806 2.816 2.716 2.856 5,258,421 2.8056 2.54%
2026-02-23 0 2.760 2.730 2.760 2.610 2.770 4,583,910 12,454,682 2.7170 2.746 2.716 2.746 2.597 2.756 4,606,716 2.7036 6.15%
2026-02-20 0 2.600 2.600 2.630 2.590 2.640 1,267,961 3,308,369 2.6092 2.587 2.587 2.617 2.577 2.627 1,274,269 2.5963 -0.76%
2026-02-16 0 2.620 2.580 2.620 2.550 2.620 1,062,000 2,743,020 2.5829 2.607 2.567 2.607 2.537 2.607 1,067,284 2.5701 2.75%
2026-02-13 0 2.550 2.550 2.560 2.510 2.580 1,894,000 4,809,855 2.5395 2.537 2.537 2.547 2.498 2.567 1,903,423 2.5270 -1.92%
2026-02-12 0 2.600 2.580 2.600 2.570 2.610 965,005 2,496,653 2.5872 2.587 2.567 2.587 2.557 2.597 969,806 2.5744 0.00%
2026-02-11 0 2.600 2.590 2.600 2.580 2.610 949,904 2,462,658 2.5925 2.587 2.577 2.587 2.567 2.597 954,630 2.5797 -0.38%
2026-02-10 0 2.610 2.590 2.610 2.550 2.610 1,867,384 4,824,243 2.5834 2.597 2.577 2.597 2.537 2.597 1,876,674 2.5706 1.16%
2026-02-09 0 2.580 2.560 2.580 2.510 2.610 2,322,006 5,958,425 2.5661 2.567 2.547 2.567 2.498 2.597 2,333,558 2.5534 1.57%
2026-02-06 0 2.540 2.530 2.540 2.530 2.570 1,159,587 2,951,406 2.5452 2.527 2.517 2.527 2.517 2.557 1,165,356 2.5326 -2.68%
2026-02-05 0 2.610 2.600 2.610 2.540 2.610 2,138,000 5,510,955 2.5776 2.597 2.587 2.597 2.527 2.597 2,148,637 2.5649 2.76%
2026-02-04 0 2.540 2.540 2.560 2.510 2.580 1,891,549 4,823,713 2.5501 2.527 2.527 2.547 2.498 2.567 1,900,960 2.5375 -0.39%
2026-02-03 0 2.550 2.550 2.570 2.550 2.640 1,925,139 4,962,585 2.5778 2.537 2.537 2.557 2.537 2.627 1,934,717 2.5650 -1.16%
2026-02-02 0 2.580 2.570 2.580 2.540 2.620 3,935,349 10,139,299 2.5765 2.567 2.557 2.567 2.527 2.607 3,954,928 2.5637 -0.77%
2026-01-30 0 2.600 2.580 2.600 2.560 2.660 3,567,570 9,283,606 2.6022 2.587 2.567 2.587 2.547 2.647 3,585,319 2.5893 -1.14%
2026-01-29 0 2.630 2.630 2.650 2.570 2.680 5,447,320 14,395,502 2.6427 2.617 2.617 2.637 2.557 2.667 5,474,421 2.6296 1.94%
2026-01-28 0 2.580 2.570 2.580 2.500 2.590 5,125,558 13,100,250 2.5559 2.567 2.557 2.567 2.488 2.577 5,151,058 2.5432 2.38%
2026-01-27 0 2.520 2.510 2.520 2.360 2.600 11,965,685 30,240,489 2.5273 2.508 2.498 2.508 2.348 2.587 12,025,216 2.5148 6.78%
2026-01-26 0 2.360 2.360 2.370 2.270 2.370 3,089,190 7,227,065 2.3395 2.348 2.348 2.358 2.259 2.358 3,104,559 2.3279 3.96%
2026-01-23 0 2.270 2.260 2.270 2.200 2.290 2,850,449 6,413,128 2.2499 2.259 2.249 2.259 2.189 2.279 2,864,630 2.2387 4.13%
2026-01-22 0 2.180 2.180 2.190 2.160 2.220 1,798,058 3,930,769 2.1861 2.169 2.169 2.179 2.149 2.209 1,807,004 2.1753 1.40%
2026-01-21 0 2.150 2.150 2.160 2.140 2.170 678,228 1,460,018 2.1527 2.139 2.139 2.149 2.129 2.159 681,602 2.1420 0.00%
2026-01-20 0 2.150 2.150 2.160 2.130 2.160 741,223 1,594,533 2.1512 2.139 2.139 2.149 2.119 2.149 744,911 2.1406 -0.46%
2026-01-19 0 2.160 2.150 2.160 2.130 2.180 698,803 1,503,975 2.1522 2.149 2.139 2.149 2.119 2.169 702,280 2.1416 -0.92%
2026-01-16 0 2.180 2.170 2.180 2.150 2.180 1,772,424 3,849,453 2.1719 2.169 2.159 2.169 2.139 2.169 1,781,242 2.1611 0.00%
2026-01-15 0 2.180 2.160 2.180 2.150 2.180 812,000 1,761,480 2.1693 2.169 2.149 2.169 2.139 2.169 816,040 2.1586 0.46%
2026-01-14 0 2.170 2.140 2.170 2.120 2.180 2,584,000 5,570,905 2.1559 2.159 2.129 2.159 2.110 2.169 2,596,856 2.1453 0.00%
2026-01-13 0 2.170 2.160 2.170 2.150 2.170 548,462 1,188,659 2.1673 2.159 2.149 2.159 2.139 2.159 551,191 2.1565 0.46%
2026-01-12 0 2.160 2.150 2.160 2.130 2.170 908,847 1,953,657 2.1496 2.149 2.139 2.149 2.119 2.159 913,369 2.1390 1.89%
2026-01-09 0 2.120 2.120 2.130 2.110 2.150 1,364,677 2,902,947 2.1272 2.110 2.110 2.119 2.100 2.139 1,371,466 2.1167 0.47%
2026-01-08 0 2.110 2.110 2.120 2.110 2.140 1,222,499 2,593,542 2.1215 2.100 2.100 2.110 2.100 2.129 1,228,581 2.1110 -1.40%
2026-01-07 0 2.140 2.140 2.150 2.130 2.170 1,678,078 3,603,518 2.1474 2.129 2.129 2.139 2.119 2.159 1,686,427 2.1368 0.00%
2026-01-06 0 2.140 2.140 2.150 2.110 2.150 886,558 1,893,453 2.1357 2.129 2.129 2.139 2.100 2.139 890,969 2.1252 1.42%
2026-01-05 0 2.110 2.110 2.120 2.100 2.120 858,992 1,813,544 2.1112 2.100 2.100 2.110 2.090 2.110 863,266 2.1008 -0.47%
2026-01-02 0 2.120 2.110 2.120 2.100 2.130 326,963 688,995 2.1073 2.110 2.100 2.110 2.090 2.119 328,590 2.0968 0.95%
2025-12-31 0 2.100 2.080 2.100 2.080 2.110 593,000 1,240,370 2.0917 2.090 2.070 2.090 2.070 2.100 595,950 2.0813 0.48%
2025-12-30 0 2.090 2.080 2.090 2.070 2.110 1,252,932 2,618,625 2.0900 2.080 2.070 2.080 2.060 2.100 1,259,165 2.0797 -0.48%
2025-12-29 0 2.100 2.100 2.110 2.100 2.130 684,000 1,444,340 2.1116 2.090 2.090 2.100 2.090 2.119 687,403 2.1012 -0.94%
2025-12-24 0 2.120 2.110 2.120 2.100 2.140 704,000 1,489,540 2.1158 2.110 2.100 2.110 2.090 2.129 707,502 2.1053 0.47%
2025-12-23 0 2.110 2.100 2.110 2.110 2.140 548,000 1,160,750 2.1182 2.100 2.090 2.100 2.100 2.129 550,726 2.1077 0.00%
2025-12-22 0 2.110 2.110 2.120 2.100 2.130 1,363,314 2,877,021 2.1103 2.100 2.100 2.110 2.090 2.119 1,370,097 2.0999 0.00%
2025-12-19 0 2.110 2.100 2.110 2.090 2.120 15,897,000 33,515,552 2.1083 2.100 2.090 2.100 2.080 2.110 15,976,090 2.0979 0.48%
2025-12-18 0 2.100 2.100 2.110 2.090 2.120 1,060,000 2,228,675 2.1025 2.090 2.090 2.100 2.080 2.110 1,065,274 2.0921 -0.47%
2025-12-17 0 2.110 2.100 2.110 2.100 2.120 1,081,000 2,278,670 2.1079 2.100 2.090 2.100 2.090 2.110 1,086,378 2.0975 0.00%
2025-12-16 0 2.110 2.110 2.120 2.110 2.160 1,634,000 3,457,983 2.1163 2.100 2.100 2.110 2.100 2.149 1,642,129 2.1058 -1.40%
2025-12-15 0 2.140 2.130 2.140 2.140 2.170 1,487,000 3,196,650 2.1497 2.129 2.119 2.129 2.129 2.159 1,494,398 2.1391 -2.73%
2025-12-12 0 2.200 2.160 2.200 2.130 2.200 2,270,041 4,940,605 2.1764 2.189 2.149 2.189 2.119 2.189 2,281,335 2.1657 3.29%
2025-12-11 0 2.130 2.130 2.140 2.120 2.140 1,181,000 2,515,030 2.1296 2.119 2.119 2.129 2.110 2.129 1,186,876 2.1190 0.47%
2025-12-10 0 2.120 2.120 2.130 2.120 2.140 1,055,343 2,244,261 2.1266 2.110 2.110 2.119 2.110 2.129 1,060,593 2.1160 -0.47%
2025-12-09 0 2.130 2.120 2.130 2.120 2.150 2,590,519 5,512,774 2.1281 2.119 2.110 2.119 2.110 2.139 2,603,407 2.1175 -0.93%
2025-12-08 0 2.150 2.150 2.160 2.110 2.180 1,872,230 4,025,203 2.1500 2.139 2.139 2.149 2.100 2.169 1,881,545 2.1393 -0.92%
2025-12-05 0 2.170 2.170 2.180 2.140 2.180 1,567,000 3,392,220 2.1648 2.159 2.159 2.169 2.129 2.169 1,574,796 2.1541 0.46%
2025-12-04 0 2.160 2.160 2.170 2.090 2.190 2,976,078 6,416,592 2.1561 2.149 2.149 2.159 2.080 2.179 2,990,884 2.1454 -0.92%
2025-12-03 0 2.180 2.170 2.180 2.170 2.200 1,545,000 3,374,565 2.1842 2.169 2.159 2.169 2.159 2.189 1,552,687 2.1734 -0.46%
2025-12-02 0 2.190 2.180 2.190 2.190 2.220 735,992 1,615,190 2.1946 2.179 2.169 2.179 2.179 2.209 739,654 2.1837 0.00%
2025-12-01 0 2.190 2.190 2.200 2.180 2.230 1,803,235 3,970,852 2.2021 2.179 2.179 2.189 2.169 2.219 1,812,206 2.1912 0.00%
2025-11-28 0 2.190 2.190 2.200 2.170 2.230 2,302,000 5,056,175 2.1964 2.179 2.179 2.189 2.159 2.219 2,313,453 2.1856 -1.35%
2025-11-27 0 2.220 2.210 2.220 2.180 2.240 1,760,348 3,905,647 2.2187 2.209 2.199 2.209 2.169 2.229 1,769,106 2.2077 0.45%
2025-11-26 0 2.210 2.200 2.210 2.160 2.220 4,866,178 10,643,867 2.1873 2.199 2.189 2.199 2.149 2.209 4,890,388 2.1765 3.27%
2025-11-25 0 2.140 2.130 2.140 2.140 2.180 7,559,003 16,250,569 2.1498 2.129 2.119 2.129 2.129 2.169 7,596,610 2.1392 0.94%
2025-11-24 0 2.120 2.110 2.120 2.120 2.230 12,233,623 26,131,733 2.1361 2.110 2.100 2.110 2.110 2.219 12,294,487 2.1255 -4.07%
2025-11-21 0 2.210 2.200 2.210 2.200 2.250 3,939,032 8,744,762 2.2200 2.199 2.189 2.199 2.189 2.239 3,958,629 2.2090 -1.78%
2025-11-20 0 2.250 2.250 2.270 2.230 2.280 1,756,905 3,951,631 2.2492 2.239 2.239 2.259 2.219 2.269 1,765,646 2.2381 0.00%
2025-11-19 0 2.250 2.250 2.260 2.230 2.270 1,179,540 2,646,088 2.2433 2.239 2.239 2.249 2.219 2.259 1,185,408 2.2322 0.00%
2025-11-18 0 2.250 2.250 2.270 2.230 2.340 3,894,646 8,793,437 2.2578 2.239 2.239 2.259 2.219 2.328 3,914,022 2.2466 -1.75%
2025-11-17 0 2.290 2.290 2.310 2.280 2.320 3,063,502 7,039,798 2.2980 2.279 2.279 2.299 2.269 2.309 3,078,743 2.2866 -1.29%
2025-11-14 0 2.320 2.320 2.330 2.320 2.350 1,268,000 2,955,738 2.3310 2.309 2.309 2.318 2.309 2.338 1,274,308 2.3195 -2.11%
2025-11-13 0 2.370 2.370 2.380 2.350 2.420 729,000 1,725,201 2.3665 2.358 2.358 2.368 2.338 2.408 732,627 2.3548 -1.25%
2025-11-12 0 2.400 2.390 2.400 2.320 2.420 2,183,052 5,179,567 2.3726 2.388 2.378 2.388 2.309 2.408 2,193,913 2.3609 3.00%
2025-11-11 0 2.330 2.320 2.350 2.310 2.390 1,302,000 3,038,359 2.3336 2.318 2.309 2.338 2.299 2.378 1,308,478 2.3221 -0.85%
2025-11-10 0 2.350 2.340 2.350 2.300 2.360 2,477,822 5,782,802 2.3338 2.338 2.328 2.338 2.289 2.348 2,490,149 2.3223 0.43%
2025-11-07 0 2.340 2.330 2.340 2.330 2.360 1,742,991 4,087,242 2.3450 2.328 2.318 2.328 2.318 2.348 1,751,663 2.3334 -0.85%
2025-11-06 0 2.360 2.360 2.370 2.330 2.400 3,401,971 8,013,757 2.3556 2.348 2.348 2.358 2.318 2.388 3,418,896 2.3440 -0.84%
2025-11-05 0 2.380 2.380 2.390 2.280 2.390 3,486,239 8,197,110 2.3513 2.368 2.368 2.378 2.269 2.378 3,503,583 2.3396 2.59%
2025-11-04 0 2.320 2.320 2.340 2.290 2.480 13,959,589 33,167,907 2.3760 2.309 2.309 2.328 2.279 2.468 14,029,040 2.3642 1.75%
2025-11-03 0 2.280 2.270 2.280 2.200 2.280 1,415,000 3,184,310 2.2504 2.269 2.259 2.269 2.189 2.269 1,422,040 2.2393 3.17%
2025-10-31 0 2.210 2.190 2.210 2.200 2.260 2,232,208 4,947,959 2.2166 2.199 2.179 2.199 2.189 2.249 2,243,314 2.2056 -2.21%
2025-10-30 0 2.260 2.250 2.260 2.230 2.270 2,123,207 4,763,978 2.2438 2.249 2.239 2.249 2.219 2.259 2,133,770 2.2327 0.00%
2025-10-28 0 2.260 2.250 2.260 2.240 2.280 472,100 1,064,391 2.2546 2.249 2.239 2.249 2.229 2.269 474,449 2.2434 -0.44%
2025-10-27 0 2.270 2.260 2.270 2.230 2.270 1,032,000 2,333,450 2.2611 2.259 2.249 2.259 2.219 2.259 1,037,134 2.2499 1.79%
2025-10-24 0 2.230 2.210 2.230 2.170 2.230 1,450,000 3,196,270 2.2043 2.219 2.199 2.219 2.159 2.219 1,457,214 2.1934 0.90%
2025-10-23 0 2.210 2.200 2.210 2.180 2.920 13,760,398 32,690,068 2.3757 2.199 2.189 2.199 2.169 2.906 13,828,858 2.3639 0.00%
2025-10-22 0 2.210 2.210 2.220 2.200 2.230 510,089 1,128,617 2.2126 2.199 2.199 2.209 2.189 2.219 512,627 2.2016 0.00%
2025-10-21 0 2.210 2.210 2.220 2.190 2.220 717,000 1,583,880 2.2090 2.199 2.199 2.209 2.179 2.209 720,567 2.1981 0.00%
2025-10-20 0 2.210 2.200 2.210 2.180 2.210 538,525 1,184,490 2.1995 2.199 2.189 2.199 2.169 2.199 541,204 2.1886 0.45%
2025-10-17 0 2.200 2.180 2.200 2.160 2.240 1,673,000 3,648,960 2.1811 2.189 2.169 2.189 2.149 2.229 1,681,323 2.1703 -0.45%
2025-10-16 0 2.210 2.200 2.210 2.170 2.230 2,437,840 5,347,768 2.1937 2.199 2.189 2.199 2.159 2.219 2,449,969 2.1828 0.45%
2025-10-15 0 2.200 2.200 2.210 2.190 2.220 1,600,000 3,529,334 2.2058 2.189 2.189 2.199 2.179 2.209 1,607,960 2.1949 0.46%
2025-10-14 0 2.190 2.180 2.190 2.170 2.250 2,746,698 6,058,894 2.2059 2.179 2.169 2.179 2.159 2.239 2,760,363 2.1950 -0.90%
2025-10-13 0 2.210 2.200 2.210 2.110 2.210 2,230,000 4,817,931 2.1605 2.199 2.189 2.199 2.100 2.199 2,241,095 2.1498 1.38%
2025-10-10 0 2.180 2.170 2.180 2.140 2.200 2,490,091 5,420,820 2.1770 2.169 2.159 2.169 2.129 2.189 2,502,480 2.1662 0.93%
2025-10-09 0 2.160 2.140 2.160 2.100 2.170 1,480,342 3,183,736 2.1507 2.149 2.129 2.149 2.090 2.159 1,487,707 2.1400 2.86%
2025-10-08 0 2.100 2.080 2.100 2.070 2.100 687,000 1,430,243 2.0819 2.090 2.070 2.090 2.060 2.090 690,418 2.0716 0.48%
2025-10-06 0 2.090 2.090 2.100 2.090 2.120 1,004,233 2,108,222 2.0993 2.080 2.080 2.090 2.080 2.110 1,009,229 2.0889 -1.42%
2025-10-03 0 2.120 2.100 2.120 2.090 2.140 704,000 1,486,520 2.1115 2.110 2.090 2.110 2.080 2.129 707,502 2.1011 0.00%
2025-10-02 0 2.120 2.120 2.130 2.120 2.160 1,367,000 2,917,015 2.1339 2.110 2.110 2.119 2.110 2.149 1,373,801 2.1233 -0.93%
2025-09-30 0 2.140 2.120 2.140 2.100 2.150 2,710,203 5,760,868 2.1256 2.129 2.110 2.129 2.090 2.139 2,723,687 2.1151 0.94%
2025-09-29 0 2.120 2.110 2.120 2.080 2.130 1,980,055 4,169,602 2.1058 2.110 2.100 2.110 2.070 2.119 1,989,906 2.0954 1.92%
2025-09-26 0 2.080 2.080 2.090 2.070 2.110 2,216,000 4,631,805 2.0902 2.070 2.070 2.080 2.060 2.100 2,227,025 2.0798 0.00%
2025-09-25 0 2.080 2.080 2.100 2.080 2.140 1,688,194 3,555,401 2.1060 2.070 2.070 2.090 2.070 2.129 1,696,593 2.0956 -2.80%
2025-09-24 0 2.140 2.130 2.140 2.110 2.160 1,288,000 2,747,330 2.1330 2.129 2.119 2.129 2.100 2.149 1,294,408 2.1225 0.00%
2025-09-23 0 2.140 2.130 2.140 2.120 2.150 1,947,000 4,161,990 2.1376 2.129 2.119 2.129 2.110 2.139 1,956,687 2.1271 0.00%
2025-09-22 0 2.140 2.130 2.140 2.110 2.150 19,184,764 41,195,793 2.1473 2.129 2.119 2.129 2.100 2.139 19,280,211 2.1367 -0.47%
2025-09-19 0 2.150 2.150 2.180 2.150 2.200 3,871,987 8,358,467 2.1587 2.139 2.139 2.169 2.139 2.189 3,891,251 2.1480 -1.38%
2025-09-18 0 2.180 2.180 2.190 2.180 2.230 1,653,941 3,637,895 2.1995 2.169 2.169 2.179 2.169 2.219 1,662,170 2.1886 -3.11%
2025-09-17 0 2.250 2.240 2.250 2.210 2.270 2,770,073 6,216,964 2.2443 2.239 2.229 2.239 2.199 2.259 2,783,854 2.2332 0.45%
2025-09-16 0 2.240 2.230 2.240 2.230 2.270 1,294,331 2,896,780 2.2381 2.229 2.219 2.229 2.219 2.259 1,300,770 2.2270 -0.44%
2025-09-15 0 2.250 2.250 2.260 2.240 2.270 1,116,985 2,518,678 2.2549 2.239 2.239 2.249 2.229 2.259 1,122,542 2.2437 0.00%
2025-09-12 0 2.250 2.250 2.270 2.250 2.290 1,523,441 3,461,742 2.2723 2.239 2.239 2.259 2.239 2.279 1,531,020 2.2611 -0.44%
2025-09-11 0 2.260 2.260 2.270 2.220 2.280 1,541,418 3,475,237 2.2546 2.249 2.249 2.259 2.209 2.269 1,549,087 2.2434 0.44%
2025-09-10 0 2.250 2.250 2.270 2.240 2.270 1,311,039 2,954,396 2.2535 2.239 2.239 2.259 2.229 2.259 1,317,562 2.2423 0.45%
2025-09-09 0 2.240 2.240 2.250 2.190 2.240 1,819,107 4,045,738 2.2240 2.229 2.229 2.239 2.179 2.229 1,828,157 2.2130 1.82%
2025-09-08 0 2.200 2.190 2.200 2.180 2.270 846,805 1,861,160 2.1979 2.189 2.179 2.189 2.169 2.259 851,018 2.1870 1.38%
2025-09-05 0 2.190 2.190 2.200 2.160 2.200 947,343 2,071,751 2.1869 2.159 2.159 2.169 2.130 2.169 960,831 2.1562 0.92%
2025-09-04 0 2.170 2.160 2.180 2.160 2.210 1,577,000 3,425,040 2.1719 2.140 2.130 2.149 2.130 2.179 1,599,453 2.1414 -1.36%
2025-09-03 0 2.200 2.180 2.200 2.170 2.200 1,161,000 2,534,490 2.1830 2.169 2.149 2.169 2.140 2.169 1,177,530 2.1524 0.92%
2025-09-02 0 2.180 2.170 2.180 2.160 2.230 1,472,300 3,208,830 2.1795 2.149 2.140 2.149 2.130 2.199 1,493,262 2.1489 -1.36%
2025-09-01 0 2.210 2.210 2.230 2.200 2.250 2,246,519 4,990,696 2.2215 2.179 2.179 2.199 2.169 2.218 2,278,504 2.1903 0.00%
2025-08-29 0 2.210 2.200 2.210 2.200 2.250 2,136,397 4,746,414 2.2217 2.179 2.169 2.179 2.169 2.218 2,166,814 2.1905 -1.34%
2025-08-28 0 2.240 2.220 2.240 2.200 2.240 1,812,000 4,015,050 2.2158 2.209 2.189 2.209 2.169 2.209 1,837,798 2.1847 0.90%
2025-08-27 0 2.220 2.210 2.230 2.200 2.280 3,326,037 7,432,121 2.2345 2.189 2.179 2.199 2.169 2.248 3,373,392 2.2032 -3.06%
2025-08-26 0 2.290 2.270 2.290 2.270 2.300 1,161,136 2,646,398 2.2791 2.258 2.238 2.258 2.238 2.268 1,177,668 2.2472 0.00%
2025-08-25 0 2.290 2.270 2.290 2.270 2.330 4,131,384 9,489,438 2.2969 2.258 2.238 2.258 2.238 2.297 4,190,205 2.2647 1.33%
2025-08-22 0 2.260 2.260 2.270 2.240 2.310 3,250,147 7,334,646 2.2567 2.228 2.228 2.238 2.209 2.278 3,296,421 2.2250 -0.44%
2025-08-21 0 2.270 2.260 2.270 2.210 2.430 7,376,353 16,892,543 2.2901 2.238 2.228 2.238 2.179 2.396 7,481,374 2.2579 -5.81%
2025-08-20 0 2.410 2.410 2.420 2.380 2.420 1,330,051 3,192,560 2.4003 2.376 2.376 2.386 2.347 2.386 1,348,988 2.3666 0.00%
2025-08-19 0 2.410 2.410 2.420 2.410 2.440 1,184,582 2,869,425 2.4223 2.376 2.376 2.386 2.376 2.406 1,201,448 2.3883 0.42%
2025-08-18 0 2.400 2.400 2.410 2.390 2.430 2,367,000 5,711,425 2.4129 2.366 2.366 2.376 2.356 2.396 2,400,700 2.3791 -1.64%
2025-08-15 0 2.440 2.420 2.440 2.410 2.470 2,018,000 4,917,820 2.4370 2.406 2.386 2.406 2.376 2.435 2,046,731 2.4028 -1.21%
2025-08-14 0 2.470 2.460 2.470 2.440 2.480 1,532,577 3,776,550 2.4642 2.435 2.425 2.435 2.406 2.445 1,554,397 2.4296 1.23%
2025-08-13 0 2.440 2.430 2.440 2.430 2.470 2,528,038 6,192,510 2.4495 2.406 2.396 2.406 2.396 2.435 2,564,031 2.4151 0.00%
2025-08-12 0 2.440 2.430 2.440 2.430 2.490 1,889,247 4,612,496 2.4414 2.406 2.396 2.406 2.396 2.455 1,916,145 2.4072 -0.81%
2025-08-11 0 2.460 2.450 2.460 2.360 2.480 6,319,271 15,466,634 2.4475 2.425 2.416 2.425 2.327 2.445 6,409,242 2.4132 4.24%
2025-08-08 0 2.360 2.340 2.360 2.320 2.360 5,295,794 12,389,273 2.3395 2.327 2.307 2.327 2.287 2.327 5,371,193 2.3066 1.72%
2025-08-07 0 2.320 2.300 2.320 2.260 2.320 3,178,517 7,264,568 2.2855 2.287 2.268 2.287 2.228 2.287 3,223,771 2.2534 1.75%
2025-08-06 0 2.280 2.270 2.280 2.240 2.290 2,774,000 6,308,970 2.2743 2.248 2.238 2.248 2.209 2.258 2,813,495 2.2424 1.33%
2025-08-05 0 2.250 2.250 2.270 2.250 2.280 2,942,573 6,663,425 2.2645 2.218 2.218 2.238 2.218 2.248 2,984,468 2.2327 0.00%
2025-08-04 0 2.250 2.250 2.260 2.170 2.270 3,002,143 6,691,166 2.2288 2.218 2.218 2.228 2.140 2.238 3,044,886 2.1975 3.21%
2025-08-01 0 2.180 2.170 2.180 2.170 2.200 1,207,940 2,628,398 2.1759 2.149 2.140 2.149 2.140 2.169 1,225,138 2.1454 0.46%
2025-07-31 0 2.170 2.170 2.180 2.150 2.200 2,995,196 6,510,969 2.1738 2.140 2.140 2.149 2.120 2.169 3,037,840 2.1433 -2.69%
2025-07-30 0 2.230 2.210 2.230 2.190 2.230 1,740,039 3,850,025 2.2126 2.199 2.179 2.199 2.159 2.199 1,764,813 2.1815 0.45%
2025-07-29 0 2.220 2.200 2.220 2.170 2.220 1,668,000 3,661,295 2.1950 2.189 2.169 2.189 2.140 2.189 1,691,748 2.1642 0.91%
2025-07-28 0 2.200 2.200 2.210 2.180 2.220 893,000 1,963,900 2.1992 2.169 2.169 2.179 2.149 2.189 905,714 2.1683 0.00%
2025-07-25 0 2.200 2.200 2.220 2.190 2.250 2,670,000 5,912,343 2.2144 2.169 2.169 2.189 2.159 2.218 2,708,014 2.1833 -0.90%
2025-07-24 0 2.220 2.210 2.220 2.170 2.220 3,015,296 6,649,979 2.2054 2.189 2.179 2.189 2.140 2.189 3,058,226 2.1745 2.78%
2025-07-23 0 2.160 2.160 2.180 2.150 2.190 1,962,595 4,255,907 2.1685 2.130 2.130 2.149 2.120 2.159 1,990,538 2.1381 0.00%
2025-07-22 0 2.160 2.160 2.170 2.130 2.170 2,653,527 5,707,825 2.1510 2.130 2.130 2.140 2.100 2.140 2,691,307 2.1208 0.00%
2025-07-21 0 2.160 2.160 2.170 2.150 2.190 1,323,712 2,862,932 2.1628 2.130 2.130 2.140 2.120 2.159 1,342,558 2.1324 0.00%
2025-07-18 0 2.160 2.160 2.170 2.150 2.180 1,223,722 2,644,097 2.1607 2.130 2.130 2.140 2.120 2.149 1,241,145 2.1304 -0.92%
2025-07-17 0 2.180 2.170 2.180 2.150 2.180 1,314,000 2,849,980 2.1689 2.149 2.140 2.149 2.120 2.149 1,332,708 2.1385 0.00%
2025-07-16 0 2.180 2.170 2.180 2.160 2.190 1,464,001 3,178,122 2.1708 2.149 2.140 2.149 2.130 2.159 1,484,845 2.1404 0.46%
2025-07-15 0 2.170 2.170 2.180 2.090 2.200 5,068,385 10,881,147 2.1469 2.140 2.140 2.149 2.061 2.169 5,140,546 2.1167 1.88%
2025-07-14 0 2.130 2.120 2.130 2.090 2.160 4,744,026 10,066,626 2.1220 2.100 2.090 2.100 2.061 2.130 4,811,569 2.0922 0.95%
2025-07-11 0 2.110 2.100 2.110 2.030 2.120 5,303,763 10,966,309 2.0676 2.080 2.071 2.080 2.002 2.090 5,379,276 2.0386 3.94%
2025-07-10 0 2.030 2.020 2.030 1.980 2.050 8,227,431 16,613,753 2.0193 2.002 1.992 2.002 1.952 2.021 8,344,570 1.9910 2.53%
2025-07-09 0 1.980 1.980 2.000 1.970 2.000 2,822,000 5,600,861 1.9847 1.952 1.952 1.972 1.942 1.972 2,862,178 1.9569 -1.49%
2025-07-08 0 2.010 2.000 2.010 1.980 2.010 2,612,863 5,215,131 1.9959 1.982 1.972 1.982 1.952 1.982 2,650,064 1.9679 0.50%
2025-07-07 0 2.000 1.990 2.000 1.980 2.020 3,545,000 7,078,485 1.9968 1.972 1.962 1.972 1.952 1.992 3,595,472 1.9687 -0.99%
2025-07-04 0 2.020 2.000 2.020 1.990 2.040 1,675,000 3,378,065 2.0168 1.992 1.972 1.992 1.962 2.011 1,698,848 1.9884 -0.49%
2025-07-03 0 2.030 2.020 2.030 1.980 2.050 8,870,103 17,977,592 2.0268 2.002 1.992 2.002 1.952 2.021 8,996,392 1.9983 2.01%
2025-07-02 0 1.990 1.980 1.990 1.950 2.000 4,772,023 9,428,576 1.9758 1.962 1.952 1.962 1.923 1.972 4,839,965 1.9481 2.05%
2025-06-30 0 1.950 1.940 1.950 1.940 1.980 1,098,000 2,156,875 1.9644 1.923 1.913 1.923 1.913 1.952 1,113,633 1.9368 -1.52%
2025-06-27 0 1.980 1.970 1.980 1.960 1.990 2,098,778 4,150,891 1.9778 1.952 1.942 1.952 1.932 1.962 2,128,659 1.9500 0.51%
2025-06-26 0 1.970 1.970 1.980 1.920 1.980 2,413,000 4,728,440 1.9596 1.942 1.942 1.952 1.893 1.952 2,447,355 1.9321 1.03%
2025-06-25 0 1.950 1.930 1.950 1.900 1.950 2,752,648 5,309,248 1.9288 1.923 1.903 1.923 1.873 1.923 2,791,839 1.9017 2.63%
2025-06-24 0 1.900 1.890 1.900 1.870 1.910 1,388,189 2,629,674 1.8943 1.873 1.863 1.873 1.844 1.883 1,407,953 1.8677 0.53%
2025-06-23 0 1.890 1.880 1.890 1.770 2.000 9,050,632 17,064,860 1.8855 1.863 1.854 1.863 1.745 1.972 9,179,491 1.8590 2.72%
2025-06-20 0 1.890 1.880 1.890 1.830 1.890 4,322,254 8,106,223 1.8755 1.814 1.805 1.814 1.757 1.814 4,502,917 1.8002 3.28%
2025-06-19 0 1.830 1.830 1.840 1.810 1.860 1,308,922 2,401,110 1.8344 1.757 1.757 1.766 1.737 1.785 1,363,633 1.7608 -1.61%
2025-06-18 0 1.860 1.850 1.860 1.850 1.870 646,000 1,200,070 1.8577 1.785 1.776 1.785 1.776 1.795 673,002 1.7832 -1.06%
2025-06-17 0 1.880 1.870 1.880 1.840 1.880 1,774,563 3,295,144 1.8569 1.805 1.795 1.805 1.766 1.805 1,848,737 1.7824 2.17%
2025-06-16 0 1.840 1.840 1.850 1.810 1.870 2,010,000 3,707,465 1.8445 1.766 1.766 1.776 1.737 1.795 2,094,015 1.7705 1.66%
2025-06-13 0 1.810 1.810 1.830 1.810 1.840 1,263,000 2,306,560 1.8263 1.737 1.737 1.757 1.737 1.766 1,315,791 1.7530 -1.63%
2025-06-12 0 1.840 1.820 1.840 1.820 1.840 1,427,000 2,615,140 1.8326 1.766 1.747 1.766 1.747 1.766 1,486,646 1.7591 0.00%
2025-06-11 0 1.840 1.820 1.840 1.800 1.840 2,650,000 4,828,150 1.8219 1.766 1.747 1.766 1.728 1.766 2,760,766 1.7488 1.10%
2025-06-10 0 1.820 1.820 1.830 1.800 1.830 1,467,000 2,657,650 1.8116 1.747 1.747 1.757 1.728 1.757 1,528,318 1.7389 0.55%
2025-06-09 0 1.810 1.800 1.810 1.790 1.810 627,103 1,131,261 1.8039 1.737 1.728 1.737 1.718 1.737 653,315 1.7316 0.00%
2025-06-06 0 1.810 1.810 1.820 1.810 1.830 445,290 807,767 1.8140 1.737 1.737 1.747 1.737 1.757 463,902 1.7412 -0.55%
2025-06-05 0 1.820 1.810 1.820 1.800 1.830 1,313,427 2,386,139 1.8167 1.747 1.737 1.747 1.728 1.757 1,368,326 1.7438 1.11%
2025-06-04 0 1.800 1.800 1.820 1.800 1.820 1,236,000 2,236,070 1.8091 1.728 1.728 1.747 1.728 1.747 1,287,663 1.7365 -1.10%
2025-06-03 0 1.820 1.810 1.820 1.790 1.820 1,705,123 3,076,707 1.8044 1.747 1.737 1.747 1.718 1.747 1,776,394 1.7320 1.11%
2025-06-02 0 1.800 1.800 1.810 1.760 1.820 1,206,000 2,167,243 1.7971 1.728 1.728 1.737 1.689 1.747 1,256,409 1.7250 -0.55%
2025-05-30 0 1.810 1.800 1.810 1.800 1.820 1,127,000 2,032,543 1.8035 1.737 1.728 1.737 1.728 1.747 1,174,107 1.7311 0.00%
2025-05-29 0 1.810 1.800 1.810 1.780 1.810 1,172,000 2,107,287 1.7980 1.737 1.728 1.737 1.709 1.737 1,220,988 1.7259 1.12%
2025-05-28 0 1.790 1.790 1.800 1.780 1.810 648,034 1,164,374 1.7968 1.718 1.718 1.728 1.709 1.737 675,121 1.7247 0.56%
2025-05-27 0 1.780 1.780 1.790 1.780 1.810 1,536,000 2,746,263 1.7879 1.709 1.709 1.718 1.709 1.737 1,600,202 1.7162 -0.56%
2025-05-26 0 1.790 1.790 1.800 1.780 1.810 808,000 1,444,290 1.7875 1.718 1.718 1.728 1.709 1.737 841,773 1.7158 0.00%
2025-05-23 0 1.790 1.770 1.790 1.780 1.810 1,191,516 2,129,103 1.7869 1.718 1.699 1.718 1.709 1.737 1,241,319 1.7152 0.56%
2025-05-22 0 1.780 1.780 1.800 1.770 1.810 1,518,000 2,716,700 1.7897 1.709 1.709 1.728 1.699 1.737 1,581,450 1.7179 -1.11%
2025-05-21 0 1.800 1.790 1.800 1.790 1.820 1,861,000 3,360,100 1.8055 1.728 1.718 1.728 1.718 1.747 1,938,787 1.7331 -1.10%
2025-05-20 0 1.820 1.810 1.820 1.790 1.820 805,688 1,457,800 1.8094 1.747 1.737 1.747 1.718 1.747 839,364 1.7368 0.55%
2025-05-19 0 1.810 1.810 1.820 1.770 1.820 997,165 1,793,090 1.7982 1.737 1.737 1.747 1.699 1.747 1,038,845 1.7260 0.00%
2025-05-16 0 1.810 1.800 1.810 1.780 1.820 1,942,000 3,501,742 1.8032 1.737 1.728 1.737 1.709 1.747 2,023,172 1.7308 1.69%
2025-05-15 0 1.780 1.780 1.790 1.780 1.810 766,204 1,372,977 1.7919 1.709 1.709 1.718 1.709 1.737 798,230 1.7200 -1.11%
2025-05-14 0 1.800 1.800 1.810 1.770 1.820 1,332,796 2,395,835 1.7976 1.728 1.728 1.737 1.699 1.747 1,388,505 1.7255 -0.55%
2025-05-13 0 1.810 1.770 1.810 1.780 1.820 824,000 1,482,130 1.7987 1.737 1.699 1.737 1.709 1.747 858,442 1.7265 0.00%
2025-05-12 0 1.810 1.810 1.820 1.740 1.830 2,317,040 4,166,850 1.7984 1.737 1.737 1.747 1.670 1.757 2,413,888 1.7262 1.69%
2025-05-09 0 1.780 1.770 1.780 1.700 1.780 937,609 1,657,974 1.7683 1.709 1.699 1.709 1.632 1.709 976,800 1.6974 1.14%
2025-05-08 0 1.760 1.750 1.760 1.750 1.770 352,200 619,783 1.7597 1.689 1.680 1.689 1.680 1.699 366,921 1.6891 0.00%
2025-05-07 0 1.760 1.760 1.780 1.760 1.780 1,751,729 3,098,661 1.7689 1.689 1.689 1.709 1.689 1.709 1,824,948 1.6979 -0.56%
2025-05-06 0 1.770 1.760 1.770 1.740 1.770 1,244,940 2,185,198 1.7553 1.699 1.689 1.699 1.670 1.699 1,296,976 1.6848 0.57%
2025-05-02 0 1.760 1.740 1.760 1.610 1.770 1,044,533 1,803,800 1.7269 1.689 1.670 1.689 1.545 1.699 1,088,193 1.6576 1.15%
2025-04-30 0 1.740 1.720 1.740 1.710 1.740 531,461 915,764 1.7231 1.670 1.651 1.670 1.641 1.670 553,675 1.6540 1.16%
2025-04-29 0 1.720 1.710 1.720 1.690 1.730 899,000 1,544,780 1.7183 1.651 1.641 1.651 1.622 1.661 936,577 1.6494 1.18%
2025-04-28 0 1.700 1.690 1.700 1.680 1.710 655,831 1,112,501 1.6963 1.632 1.622 1.632 1.613 1.641 683,244 1.6283 0.59%
2025-04-25 0 1.690 1.690 1.720 1.690 1.760 2,270,648 3,927,235 1.7296 1.622 1.622 1.651 1.622 1.689 2,365,557 1.6602 -1.17%
2025-04-24 0 1.710 1.700 1.710 1.700 1.720 946,445 1,613,914 1.7052 1.641 1.632 1.641 1.632 1.651 986,005 1.6368 -0.58%
2025-04-23 0 1.720 1.710 1.720 1.710 1.740 1,614,000 2,783,060 1.7243 1.651 1.641 1.651 1.641 1.670 1,681,463 1.6551 0.58%
2025-04-22 0 1.710 1.700 1.710 1.680 1.710 1,081,039 1,835,714 1.6981 1.641 1.632 1.641 1.613 1.641 1,126,225 1.6300 1.79%
2025-04-17 0 1.680 1.680 1.700 1.660 1.700 2,510,108 4,236,209 1.6877 1.613 1.613 1.632 1.593 1.632 2,615,026 1.6199 0.60%
2025-04-16 0 1.670 1.670 1.680 1.650 1.690 558,000 932,210 1.6706 1.603 1.603 1.613 1.584 1.622 581,323 1.6036 -0.60%
2025-04-15 0 1.680 1.670 1.680 1.670 1.690 729,299 1,223,327 1.6774 1.613 1.603 1.613 1.603 1.622 759,783 1.6101 0.60%
2025-04-14 0 1.670 1.670 1.680 1.630 1.680 2,227,112 3,699,499 1.6611 1.603 1.603 1.613 1.565 1.613 2,320,202 1.5945 2.45%
2025-04-11 0 1.630 1.630 1.640 1.630 1.660 1,724,979 2,820,028 1.6348 1.565 1.565 1.574 1.565 1.593 1,797,080 1.5692 -1.21%
2025-04-10 0 1.650 1.640 1.650 1.640 1.680 1,512,481 2,509,049 1.6589 1.584 1.574 1.584 1.574 1.613 1,575,700 1.5923 0.00%
2025-04-09 0 1.650 1.650 1.670 1.610 1.650 3,991,676 6,509,782 1.6308 1.584 1.584 1.603 1.545 1.584 4,158,522 1.5654 -0.60%
2025-04-08 0 1.660 1.660 1.670 1.630 1.670 1,720,000 2,846,910 1.6552 1.593 1.593 1.603 1.565 1.603 1,791,893 1.5888 1.84%
2025-04-07 0 1.630 1.630 1.650 1.620 1.750 8,567,328 14,375,304 1.6779 1.565 1.565 1.584 1.555 1.680 8,925,428 1.6106 -10.93%
2025-04-03 0 1.830 1.810 1.830 1.800 1.830 1,474,000 2,675,470 1.8151 1.757 1.737 1.757 1.728 1.757 1,535,611 1.7423 1.67%
2025-04-02 0 1.800 1.800 1.810 1.790 1.830 1,758,609 3,173,812 1.8047 1.728 1.728 1.737 1.718 1.757 1,832,116 1.7323 -2.70%
2025-04-01 0 1.850 1.840 1.850 1.800 1.850 1,678,078 3,075,628 1.8328 1.776 1.766 1.776 1.728 1.776 1,748,219 1.7593 2.21%
2025-03-31 0 1.810 1.800 1.810 1.800 1.860 2,206,000 4,026,520 1.8253 1.737 1.728 1.737 1.728 1.785 2,298,207 1.7520 -3.21%
2025-03-28 0 1.870 1.870 1.880 1.840 1.900 2,954,758 5,512,459 1.8656 1.795 1.795 1.805 1.766 1.824 3,078,262 1.7908 0.00%
2025-03-27 0 1.870 1.870 1.900 1.840 1.950 3,152,402 5,935,011 1.8827 1.795 1.795 1.824 1.766 1.872 3,284,167 1.8072 -3.61%
2025-03-26 0 1.940 1.940 1.950 1.910 1.950 421,440 814,277 1.9321 1.862 1.862 1.872 1.833 1.872 439,056 1.8546 1.57%
2025-03-25 0 1.910 1.900 1.910 1.890 1.920 1,123,000 2,136,560 1.9025 1.833 1.824 1.833 1.814 1.843 1,169,940 1.8262 -0.52%
2025-03-24 0 1.920 1.920 1.940 1.910 1.970 1,158,000 2,233,130 1.9284 1.843 1.843 1.862 1.833 1.891 1,206,403 1.8511 -2.04%
2025-03-21 0 1.960 1.950 1.960 1.910 1.980 2,299,918 4,462,899 1.9405 1.881 1.872 1.881 1.833 1.901 2,396,051 1.8626 -1.51%
2025-03-20 0 1.990 1.980 1.990 1.980 2.020 2,150,875 4,295,240 1.9970 1.910 1.901 1.910 1.901 1.939 2,240,778 1.9169 0.00%
2025-03-19 0 1.990 1.990 2.000 1.990 2.010 1,281,157 2,561,587 1.9994 1.910 1.910 1.920 1.910 1.929 1,334,707 1.9192 -1.00%
2025-03-18 0 2.010 2.010 2.020 1.970 2.030 2,864,799 5,747,798 2.0064 1.929 1.929 1.939 1.891 1.949 2,984,543 1.9259 2.03%
2025-03-17 0 1.970 1.970 1.980 1.950 1.980 1,831,651 3,611,884 1.9719 1.891 1.891 1.901 1.872 1.901 1,908,211 1.8928 0.51%
2025-03-14 0 1.960 1.950 1.960 1.900 1.970 2,489,786 4,850,258 1.9481 1.881 1.872 1.881 1.824 1.891 2,593,855 1.8699 3.16%
2025-03-13 0 1.900 1.900 1.920 1.870 1.930 2,490,593 4,740,361 1.9033 1.824 1.824 1.843 1.795 1.853 2,594,696 1.8269 -1.55%
2025-03-12 0 1.930 1.920 1.930 1.900 1.940 1,065,000 2,039,680 1.9152 1.853 1.843 1.853 1.824 1.862 1,109,515 1.8384 0.52%
2025-03-11 0 1.920 1.920 1.930 1.900 1.930 3,991,833 7,659,057 1.9187 1.843 1.843 1.853 1.824 1.853 4,158,685 1.8417 -1.03%
2025-03-10 0 1.940 1.910 1.940 1.900 1.940 1,748,095 3,353,027 1.9181 1.862 1.833 1.862 1.824 1.862 1,821,163 1.8411 1.57%
2025-03-07 0 1.910 1.910 1.930 1.880 1.950 2,848,290 5,445,983 1.9120 1.833 1.833 1.853 1.805 1.872 2,967,344 1.8353 1.06%
2025-03-06 0 1.890 1.890 1.900 1.860 1.900 4,358,550 8,194,307 1.8801 1.814 1.814 1.824 1.785 1.824 4,540,730 1.8046 0.53%
2025-03-05 0 1.880 1.880 1.890 1.860 1.900 1,321,000 2,480,600 1.8778 1.805 1.805 1.814 1.785 1.824 1,376,216 1.8025 0.00%
2025-03-04 0 1.880 1.860 1.880 1.850 1.900 1,150,907 2,156,426 1.8737 1.805 1.785 1.805 1.776 1.824 1,199,013 1.7985 0.00%
2025-03-03 0 1.880 1.880 1.890 1.840 1.900 2,605,000 4,880,430 1.8735 1.805 1.805 1.814 1.766 1.824 2,713,885 1.7983 3.30%
2025-02-28 0 1.820 1.820 1.830 1.810 1.850 3,708,500 6,772,725 1.8263 1.747 1.747 1.757 1.737 1.776 3,863,509 1.7530 -0.55%
2025-02-27 0 1.830 1.820 1.830 1.810 1.830 2,076,770 3,783,090 1.8216 1.757 1.747 1.757 1.737 1.757 2,163,576 1.7485 0.55%
2025-02-26 0 1.820 1.820 1.830 1.780 1.820 2,706,989 4,876,209 1.8013 1.747 1.747 1.757 1.709 1.747 2,820,137 1.7291 2.25%
2025-02-25 0 1.780 1.780 1.790 1.760 1.800 1,182,616 2,109,091 1.7834 1.709 1.709 1.718 1.689 1.728 1,232,047 1.7119 0.00%
2025-02-24 0 1.780 1.780 1.790 1.760 1.790 1,551,324 2,757,738 1.7777 1.709 1.709 1.718 1.689 1.718 1,616,167 1.7063 1.71%
2025-02-21 0 1.750 1.750 1.760 1.740 1.770 2,131,173 3,745,675 1.7576 1.680 1.680 1.689 1.670 1.699 2,220,253 1.6870 -0.57%
2025-02-20 0 1.760 1.750 1.760 1.730 1.760 1,744,887 3,047,937 1.7468 1.689 1.680 1.689 1.661 1.689 1,817,820 1.6767 1.15%
2025-02-19 0 1.740 1.740 1.750 1.730 1.760 1,345,004 2,340,446 1.7401 1.670 1.670 1.680 1.661 1.689 1,401,223 1.6703 -1.14%
2025-02-18 0 1.760 1.750 1.760 1.740 1.780 941,000 1,648,820 1.7522 1.689 1.680 1.689 1.670 1.709 980,332 1.6819 -1.12%
2025-02-17 0 1.780 1.760 1.780 1.730 1.780 1,176,602 2,063,037 1.7534 1.709 1.689 1.709 1.661 1.709 1,225,782 1.6830 1.14%
2025-02-14 0 1.760 1.760 1.770 1.730 1.780 1,567,926 2,748,579 1.7530 1.689 1.689 1.699 1.661 1.709 1,633,463 1.6827 0.00%
2025-02-13 0 1.760 1.760 1.770 1.750 1.810 1,711,199 3,025,464 1.7680 1.689 1.689 1.699 1.680 1.737 1,782,724 1.6971 -1.68%
2025-02-12 0 1.790 1.790 1.800 1.750 1.800 2,340,237 4,145,250 1.7713 1.718 1.718 1.728 1.680 1.728 2,438,055 1.7002 0.56%
2025-02-11 0 1.780 1.760 1.790 1.760 1.840 1,671,000 3,013,580 1.8035 1.709 1.689 1.718 1.689 1.766 1,740,845 1.7311 -3.26%
2025-02-10 0 1.840 1.830 1.840 1.790 1.840 3,091,690 5,609,856 1.8145 1.766 1.757 1.766 1.718 1.766 3,220,918 1.7417 1.66%
2025-02-07 0 1.810 1.800 1.810 1.770 1.810 4,031,722 7,244,416 1.7969 1.737 1.728 1.737 1.699 1.737 4,200,241 1.7248 1.69%
2025-02-06 0 1.780 1.780 1.790 1.700 1.790 2,272,674 3,982,248 1.7522 1.709 1.709 1.718 1.632 1.718 2,367,668 1.6819 3.49%
2025-02-05 0 1.720 1.710 1.720 1.690 1.730 691,000 1,186,740 1.7174 1.651 1.641 1.651 1.622 1.661 719,883 1.6485 1.78%
2025-02-04 0 1.690 1.690 1.700 1.680 1.720 471,064 802,346 1.7033 1.622 1.622 1.632 1.613 1.651 490,754 1.6349 -1.17%
2025-02-03 0 1.710 1.690 1.710 1.680 1.730 484,648 821,879 1.6958 1.641 1.622 1.641 1.613 1.661 504,905 1.6278 -1.16%
2025-01-28 0 1.730 1.720 1.730 1.700 1.730 134,000 230,230 1.7181 1.661 1.651 1.661 1.632 1.661 139,601 1.6492 0.00%
2025-01-27 0 1.730 1.720 1.730 1.720 1.740 296,357 512,179 1.7283 1.661 1.651 1.661 1.651 1.670 308,744 1.6589 0.58%
2025-01-24 0 1.720 1.720 1.730 1.700 1.750 1,456,003 2,519,082 1.7301 1.651 1.651 1.661 1.632 1.680 1,516,862 1.6607 1.78%
2025-01-23 0 1.690 1.680 1.690 1.680 1.720 445,000 757,700 1.7027 1.622 1.613 1.622 1.613 1.651 463,600 1.6344 -1.17%
2025-01-22 0 1.710 1.700 1.710 1.700 1.720 376,998 644,356 1.7092 1.641 1.632 1.641 1.632 1.651 392,756 1.6406 -0.58%
2025-01-21 0 1.720 1.720 1.730 1.710 1.760 549,890 956,746 1.7399 1.651 1.651 1.661 1.641 1.689 572,875 1.6701 -0.58%
2025-01-20 0 1.730 1.700 1.730 1.690 1.730 704,039 1,208,455 1.7165 1.661 1.632 1.661 1.622 1.661 733,467 1.6476 2.37%
2025-01-17 0 1.690 1.690 1.700 1.680 1.720 649,481 1,102,202 1.6971 1.622 1.622 1.632 1.613 1.651 676,628 1.6290 -0.59%
2025-01-16 0 1.700 1.690 1.700 1.680 1.730 1,431,392 2,454,150 1.7145 1.632 1.622 1.632 1.613 1.661 1,491,222 1.6457 0.00%
2025-01-15 0 1.700 1.690 1.700 1.670 1.700 458,000 771,560 1.6846 1.632 1.622 1.632 1.603 1.632 477,144 1.6170 0.00%
2025-01-14 0 1.700 1.690 1.700 1.670 1.700 280,000 471,930 1.6855 1.632 1.622 1.632 1.603 1.632 291,704 1.6178 2.41%
2025-01-13 0 1.660 1.660 1.700 1.650 1.690 621,000 1,036,980 1.6699 1.593 1.593 1.632 1.584 1.622 646,957 1.6029 -1.19%
2025-01-10 0 1.680 1.670 1.680 1.670 1.700 1,196,000 2,010,710 1.6812 1.613 1.603 1.613 1.603 1.632 1,245,991 1.6137 -1.18%
2025-01-09 0 1.700 1.690 1.700 1.690 1.720 462,091 786,139 1.7013 1.632 1.622 1.632 1.622 1.651 481,406 1.6330 -0.58%
2025-01-08 0 1.710 1.700 1.710 1.690 1.720 590,024 1,002,861 1.6997 1.641 1.632 1.641 1.622 1.651 614,686 1.6315 0.00%
2025-01-07 0 1.710 1.710 1.720 1.700 1.740 1,104,000 1,892,220 1.7140 1.641 1.641 1.651 1.632 1.670 1,150,145 1.6452 -1.72%
2025-01-06 0 1.740 1.730 1.750 1.720 1.760 849,239 1,470,233 1.7312 1.670 1.661 1.680 1.651 1.689 884,736 1.6618 -0.57%
2025-01-03 0 1.750 1.740 1.750 1.740 1.770 349,000 611,140 1.7511 1.680 1.670 1.680 1.670 1.699 363,588 1.6809 -1.13%
2025-01-02 0 1.770 1.750 1.770 1.750 1.780 1,170,618 2,062,916 1.7622 1.699 1.680 1.699 1.680 1.709 1,219,548 1.6915 0.00%
2024-12-31 0 1.770 1.770 1.790 1.760 1.790 417,259 741,025 1.7759 1.699 1.699 1.718 1.689 1.718 434,700 1.7047 -0.56%
2024-12-30 0 1.780 1.770 1.780 1.740 1.780 535,519 945,647 1.7659 1.709 1.699 1.709 1.670 1.709 557,903 1.6950 0.56%
2024-12-27 0 1.770 1.760 1.770 1.770 1.780 671,000 1,189,450 1.7727 1.699 1.689 1.699 1.699 1.709 699,047 1.7015 -0.56%
2024-12-24 0 1.780 1.770 1.780 1.740 1.780 841,000 1,486,200 1.7672 1.709 1.699 1.709 1.670 1.709 876,152 1.6963 1.71%
2024-12-23 0 1.750 1.740 1.760 1.730 1.750 538,458 937,043 1.7402 1.680 1.670 1.689 1.661 1.680 560,965 1.6704 1.16%
2024-12-20 0 1.730 1.720 1.730 1.720 1.750 957,682 1,656,653 1.7299 1.661 1.651 1.661 1.651 1.680 997,712 1.6605 -1.14%
2024-12-19 0 1.750 1.740 1.750 1.740 1.760 941,039 1,641,266 1.7441 1.680 1.670 1.680 1.670 1.689 980,373 1.6741 -1.13%
2024-12-18 0 1.770 1.760 1.770 1.750 1.780 384,000 677,970 1.7655 1.699 1.689 1.699 1.680 1.709 400,051 1.6947 0.00%
2024-12-17 0 1.770 1.760 1.770 1.750 1.770 1,141,652 2,008,571 1.7594 1.699 1.689 1.699 1.680 1.699 1,189,371 1.6888 0.00%
2024-12-16 0 1.770 1.760 1.770 1.760 1.780 1,093,248 1,935,646 1.7705 1.699 1.689 1.699 1.689 1.709 1,138,944 1.6995 -0.56%
2024-12-13 0 1.780 1.780 1.790 1.780 1.820 647,000 1,157,430 1.7889 1.709 1.709 1.718 1.709 1.747 674,044 1.7171 -2.20%
2024-12-12 0 1.820 1.810 1.820 1.800 1.830 1,071,441 1,946,814 1.8170 1.747 1.737 1.747 1.728 1.757 1,116,225 1.7441 0.00%
2024-12-11 0 1.820 1.810 1.820 1.810 1.830 1,022,981 1,857,466 1.8157 1.747 1.737 1.747 1.737 1.757 1,065,740 1.7429 0.55%
2024-12-10 0 1.810 1.800 1.810 1.800 1.850 2,247,846 4,082,407 1.8161 1.737 1.728 1.737 1.728 1.776 2,341,802 1.7433 0.56%
2024-12-09 0 1.800 1.790 1.800 1.760 1.810 1,400,235 2,489,109 1.7776 1.728 1.718 1.728 1.689 1.737 1,458,763 1.7063 1.69%
2024-12-06 0 1.770 1.770 1.780 1.730 1.780 1,342,421 2,360,396 1.7583 1.699 1.699 1.709 1.661 1.709 1,398,532 1.6878 1.72%
2024-12-05 0 1.740 1.740 1.750 1.740 1.750 916,785 1,595,464 1.7403 1.670 1.670 1.680 1.670 1.680 955,105 1.6705 -0.57%
2024-12-04 0 1.750 1.730 1.750 1.730 1.750 666,003 1,156,485 1.7365 1.680 1.661 1.680 1.661 1.680 693,841 1.6668 0.00%
2024-12-03 0 1.750 1.720 1.750 1.720 1.750 900,000 1,558,450 1.7316 1.680 1.651 1.680 1.651 1.680 937,619 1.6621 1.16%
2024-12-02 0 1.730 1.730 1.750 1.730 1.750 1,445,000 2,507,310 1.7352 1.661 1.661 1.680 1.661 1.680 1,505,399 1.6655 0.00%
2024-11-29 0 1.730 1.730 1.750 1.710 1.760 915,385 1,593,160 1.7404 1.661 1.661 1.680 1.641 1.689 953,647 1.6706 0.58%
2024-11-28 0 1.720 1.710 1.720 1.710 1.730 511,271 879,265 1.7198 1.651 1.641 1.651 1.641 1.661 532,641 1.6508 -1.15%
2024-11-27 0 1.740 1.740 1.750 1.700 1.750 2,142,241 3,684,754 1.7200 1.670 1.670 1.680 1.632 1.680 2,231,783 1.6510 1.16%
2024-11-26 0 1.720 1.710 1.720 1.720 1.750 1,582,970 2,729,370 1.7242 1.651 1.641 1.651 1.651 1.680 1,649,136 1.6550 -1.15%
2024-11-25 0 1.740 1.730 1.740 1.730 1.760 587,000 1,018,660 1.7354 1.670 1.661 1.670 1.661 1.689 611,536 1.6657 0.00%
2024-11-22 0 1.740 1.740 1.750 1.740 1.780 1,414,714 2,485,578 1.7569 1.670 1.670 1.680 1.670 1.709 1,473,847 1.6865 -2.25%
2024-11-21 0 1.780 1.780 1.800 1.770 1.800 264,345 471,397 1.7833 1.709 1.709 1.728 1.699 1.728 275,394 1.7117 -1.11%
2024-11-20 0 1.800 1.790 1.800 1.770 1.800 757,000 1,348,730 1.7817 1.728 1.718 1.728 1.699 1.728 788,641 1.7102 0.00%
2024-11-19 0 1.800 1.780 1.800 1.770 1.800 838,000 1,487,860 1.7755 1.728 1.709 1.728 1.699 1.728 873,027 1.7043 1.12%
2024-11-18 0 1.780 1.780 1.800 1.770 1.810 1,437,000 2,582,436 1.7971 1.709 1.709 1.728 1.699 1.737 1,497,064 1.7250 0.56%
2024-11-15 0 1.770 1.770 1.790 1.770 1.810 604,000 1,077,630 1.7842 1.699 1.699 1.718 1.699 1.737 629,246 1.7126 -0.56%
2024-11-14 0 1.780 1.780 1.790 1.780 1.840 1,142,000 2,054,690 1.7992 1.709 1.709 1.718 1.709 1.766 1,189,734 1.7270 -1.66%
2024-11-13 0 1.810 1.800 1.810 1.790 1.810 715,000 1,283,730 1.7954 1.737 1.728 1.737 1.718 1.737 744,886 1.7234 0.00%
2024-11-12 0 1.810 1.810 1.820 1.810 1.950 2,693,664 5,001,991 1.8569 1.737 1.737 1.747 1.737 1.872 2,806,255 1.7824 -2.16%
2024-11-11 0 1.850 1.830 1.850 1.820 1.850 1,026,457 1,881,708 1.8332 1.776 1.757 1.776 1.747 1.776 1,069,361 1.7597 -1.07%
2024-11-08 0 1.870 1.860 1.870 1.830 1.900 2,311,000 4,312,630 1.8661 1.795 1.785 1.795 1.757 1.824 2,407,596 1.7913 0.00%
2024-11-07 0 1.870 1.860 1.870 1.830 1.870 1,079,898 2,000,401 1.8524 1.795 1.785 1.795 1.757 1.795 1,125,036 1.7781 2.19%
2024-11-06 0 1.830 1.820 1.830 1.800 1.840 1,023,996 1,864,382 1.8207 1.757 1.747 1.757 1.728 1.766 1,066,797 1.7476 0.00%
2024-11-05 0 1.830 1.820 1.830 1.810 1.830 1,442,467 2,619,951 1.8163 1.757 1.747 1.757 1.737 1.757 1,502,760 1.7434 0.55%
2024-11-04 0 1.820 1.800 1.820 1.800 1.830 301,002 544,943 1.8104 1.747 1.728 1.747 1.728 1.757 313,583 1.7378 -0.55%
2024-11-01 0 1.830 1.810 1.830 1.800 1.830 928,343 1,681,003 1.8108 1.757 1.737 1.757 1.728 1.757 967,146 1.7381 1.67%
2024-10-31 0 1.800 1.800 1.820 1.780 1.850 877,121 1,595,434 1.8189 1.728 1.728 1.747 1.709 1.776 913,783 1.7460 1.12%
2024-10-30 0 1.780 1.780 1.790 1.780 1.820 604,000 1,085,290 1.7968 1.709 1.709 1.718 1.709 1.747 629,246 1.7247 -1.66%
2024-10-29 0 1.810 1.810 1.820 1.810 1.820 209,169 378,700 1.8105 1.737 1.737 1.747 1.737 1.747 217,912 1.7379 -0.55%
2024-10-28 0 1.820 1.810 1.820 1.790 1.820 449,311 815,048 1.8140 1.747 1.737 1.747 1.718 1.747 468,091 1.7412 1.68%
2024-10-25 0 1.790 1.790 1.810 1.790 1.820 210,000 378,280 1.8013 1.718 1.718 1.737 1.718 1.747 218,778 1.7291 -0.56%
2024-10-24 0 1.800 1.800 1.820 1.780 1.820 398,000 717,360 1.8024 1.728 1.728 1.747 1.709 1.747 414,636 1.7301 -1.10%
2024-10-23 0 1.820 1.820 1.830 1.820 1.840 422,061 771,141 1.8271 1.747 1.747 1.757 1.747 1.766 439,702 1.7538 0.00%
2024-10-22 0 1.820 1.820 1.830 1.820 1.830 477,729 871,357 1.8240 1.747 1.747 1.757 1.747 1.757 497,697 1.7508 0.00%
2024-10-21 0 1.820 1.820 1.840 1.820 1.880 627,846 1,155,372 1.8402 1.747 1.747 1.766 1.747 1.805 654,089 1.7664 -1.09%
2024-10-18 0 1.840 1.820 1.840 1.780 1.860 1,583,254 2,897,794 1.8303 1.766 1.747 1.766 1.709 1.785 1,649,431 1.7568 2.22%
2024-10-17 0 1.800 1.800 1.830 1.790 1.870 1,197,235 2,187,423 1.8271 1.728 1.728 1.757 1.718 1.795 1,247,277 1.7538 -1.64%
2024-10-16 0 1.830 1.830 1.840 1.800 1.840 1,392,000 2,538,960 1.8240 1.757 1.757 1.766 1.728 1.766 1,450,183 1.7508 0.00%
2024-10-15 0 1.830 1.830 1.840 1.820 1.870 911,081 1,678,566 1.8424 1.757 1.757 1.766 1.747 1.795 949,163 1.7685 -2.66%
2024-10-14 0 1.880 1.870 1.890 1.850 1.920 1,116,010 2,094,618 1.8769 1.805 1.795 1.814 1.776 1.843 1,162,657 1.8016 0.00%
2024-10-10 0 1.880 1.870 1.890 1.860 1.920 1,672,181 3,173,666 1.8979 1.805 1.795 1.814 1.785 1.843 1,742,075 1.8218 2.17%
2024-10-09 0 1.840 1.840 1.850 1.830 1.950 2,797,808 5,226,856 1.8682 1.766 1.766 1.776 1.757 1.872 2,914,752 1.7932 -4.66%
2024-10-08 0 1.930 1.910 1.930 1.910 2.120 8,073,017 15,939,123 1.9744 1.853 1.833 1.853 1.833 2.035 8,410,456 1.8952 -6.76%
2024-10-07 0 2.070 2.070 2.080 2.010 2.090 3,331,150 6,836,240 2.0522 1.987 1.987 1.997 1.929 2.006 3,470,387 1.9699 4.02%
2024-10-04 0 1.990 1.990 2.000 1.990 2.050 2,763,395 5,551,177 2.0088 1.910 1.910 1.920 1.910 1.968 2,878,900 1.9282 -1.49%
2024-10-03 0 2.020 2.000 2.020 1.940 2.120 3,206,643 6,415,459 2.0007 1.939 1.920 1.939 1.862 2.035 3,340,675 1.9204 0.00%
2024-10-02 0 2.020 2.020 2.030 1.940 2.050 3,975,416 8,017,229 2.0167 1.939 1.939 1.949 1.862 1.968 4,141,582 1.9358 4.12%
2024-09-30 0 1.940 1.940 1.960 1.910 1.970 6,740,698 13,077,293 1.9401 1.862 1.862 1.881 1.833 1.891 7,022,448 1.8622 4.86%
2024-09-27 0 1.850 1.840 1.850 1.780 1.860 3,665,400 6,684,394 1.8236 1.776 1.766 1.776 1.709 1.785 3,818,608 1.7505 5.11%
2024-09-26 0 1.760 1.750 1.760 1.700 1.760 2,414,917 4,211,811 1.7441 1.689 1.680 1.689 1.632 1.689 2,515,857 1.6741 1.73%
2024-09-25 0 1.730 1.710 1.730 1.690 1.770 1,348,237 2,337,640 1.7338 1.661 1.641 1.661 1.622 1.699 1,404,591 1.6643 0.58%
2024-09-24 0 1.720 1.720 1.730 1.700 1.730 1,591,150 2,734,612 1.7186 1.651 1.651 1.661 1.632 1.661 1,657,657 1.6497 1.18%
2024-09-23 0 1.700 1.700 1.710 1.680 1.710 607,734 1,032,533 1.6990 1.632 1.632 1.641 1.613 1.641 633,136 1.6308 0.59%
2024-09-20 0 1.690 1.680 1.690 1.670 1.710 1,275,585 2,149,622 1.6852 1.622 1.613 1.622 1.603 1.641 1,328,902 1.6176 -0.59%
2024-09-19 0 1.700 1.700 1.710 1.660 1.710 1,278,000 2,156,160 1.6871 1.632 1.632 1.641 1.593 1.641 1,331,418 1.6194 1.80%
2024-09-17 0 1.670 1.660 1.680 1.630 1.680 506,000 841,350 1.6627 1.603 1.593 1.613 1.565 1.613 527,150 1.5960 1.21%
2024-09-16 0 1.650 1.650 1.660 1.650 1.670 260,000 431,300 1.6588 1.584 1.584 1.593 1.584 1.603 270,868 1.5923 -0.60%
2024-09-13 0 1.660 1.650 1.660 1.650 1.670 581,312 964,765 1.6596 1.593 1.584 1.593 1.584 1.603 605,610 1.5930 1.22%
2024-09-12 0 1.640 1.640 1.650 1.630 1.660 1,084,000 1,778,040 1.6403 1.574 1.574 1.584 1.565 1.593 1,129,309 1.5744 -0.61%
2024-09-11 0 1.650 1.640 1.650 1.640 1.680 1,280,232 2,116,143 1.6529 1.584 1.574 1.584 1.574 1.613 1,333,744 1.5866 -2.94%
2024-09-10 0 1.700 1.690 1.700 1.680 1.700 1,614,679 2,733,036 1.6926 1.632 1.622 1.632 1.613 1.632 1,682,170 1.6247 1.19%
2024-09-09 0 1.680 1.680 1.700 1.680 1.700 774,008 1,310,763 1.6935 1.613 1.613 1.632 1.613 1.632 806,360 1.6255 -1.18%
2024-09-05 0 1.740 1.720 1.740 1.710 1.740 368,103 633,962 1.7222 1.632 1.613 1.632 1.604 1.632 392,512 1.6151 1.16%
2024-09-04 0 1.720 1.710 1.720 1.700 1.720 812,686 1,392,914 1.7140 1.613 1.604 1.613 1.594 1.613 866,576 1.6074 -0.58%
2024-09-03 0 1.730 1.720 1.730 1.700 1.730 692,598 1,187,991 1.7153 1.622 1.613 1.622 1.594 1.622 738,525 1.6086 0.00%
2024-09-02 0 1.730 1.710 1.730 1.710 1.740 504,000 866,410 1.7191 1.622 1.604 1.622 1.604 1.632 537,421 1.6122 0.58%
2024-08-30 0 1.720 1.720 1.740 1.700 1.750 943,664 1,632,005 1.7294 1.613 1.613 1.632 1.594 1.641 1,006,240 1.6219 0.00%
2024-08-29 0 1.720 1.710 1.720 1.700 1.730 999,000 1,713,570 1.7153 1.613 1.604 1.613 1.594 1.622 1,065,245 1.6086 0.00%
2024-08-28 0 1.720 1.720 1.730 1.720 1.740 221,111 382,608 1.7304 1.613 1.613 1.622 1.613 1.632 235,773 1.6228 -1.15%
2024-08-27 0 1.740 1.730 1.740 1.730 1.740 325,489 563,938 1.7326 1.632 1.622 1.632 1.622 1.632 347,073 1.6248 -0.57%
2024-08-26 0 1.750 1.740 1.750 1.710 1.750 1,303,039 2,253,626 1.7295 1.641 1.632 1.641 1.604 1.641 1,389,445 1.6220 1.74%
2024-08-23 0 1.720 1.710 1.720 1.710 1.730 489,000 840,390 1.7186 1.613 1.604 1.613 1.604 1.622 521,426 1.6117 0.00%
2024-08-22 0 1.720 1.720 1.730 1.720 1.790 1,444,703 2,516,960 1.7422 1.613 1.613 1.622 1.613 1.679 1,540,503 1.6339 -4.44%
2024-08-21 0 1.800 1.790 1.800 1.760 1.800 2,522,341 4,517,844 1.7911 1.688 1.679 1.688 1.651 1.688 2,689,601 1.6797 0.56%
2024-08-20 0 1.790 1.760 1.790 1.760 1.790 413,000 735,680 1.7813 1.679 1.651 1.679 1.651 1.679 440,387 1.6705 0.56%
2024-08-19 0 1.780 1.770 1.780 1.770 1.780 191,000 339,750 1.7788 1.669 1.660 1.669 1.660 1.669 203,665 1.6682 0.56%
2024-08-16 0 1.770 1.760 1.770 1.720 1.770 460,782 805,242 1.7476 1.660 1.651 1.660 1.613 1.660 491,337 1.6389 0.57%
2024-08-15 0 1.760 1.740 1.760 1.720 1.760 252,000 436,450 1.7319 1.651 1.632 1.651 1.613 1.651 268,710 1.6242 2.33%
2024-08-14 0 1.720 1.720 1.740 1.710 1.740 411,000 708,090 1.7228 1.613 1.613 1.632 1.604 1.632 438,254 1.6157 -0.58%
2024-08-13 0 1.730 1.720 1.730 1.720 1.750 136,334 235,936 1.7306 1.622 1.613 1.622 1.613 1.641 145,374 1.6230 -0.57%
2024-08-12 0 1.740 1.730 1.740 1.720 1.760 369,400 640,760 1.7346 1.632 1.622 1.632 1.613 1.651 393,895 1.6267 -0.57%
2024-08-09 0 1.750 1.730 1.750 1.720 1.750 412,535 713,764 1.7302 1.641 1.622 1.641 1.613 1.641 439,891 1.6226 1.74%
2024-08-08 0 1.720 1.710 1.720 1.700 1.730 382,079 654,241 1.7123 1.613 1.604 1.613 1.594 1.622 407,415 1.6058 0.00%
2024-08-07 0 1.720 1.710 1.720 1.710 1.730 415,480 715,675 1.7225 1.613 1.604 1.613 1.604 1.622 443,031 1.6154 0.00%
2024-08-06 0 1.720 1.700 1.720 1.690 1.720 342,519 583,861 1.7046 1.613 1.594 1.613 1.585 1.613 365,232 1.5986 1.18%
2024-08-05 0 1.700 1.700 1.720 1.690 1.720 944,000 1,607,340 1.7027 1.594 1.594 1.613 1.585 1.613 1,006,598 1.5968 -1.73%
2024-08-02 0 1.730 1.710 1.730 1.710 1.740 252,016 433,034 1.7183 1.622 1.604 1.622 1.604 1.632 268,728 1.6114 -0.57%
2024-08-01 0 1.740 1.730 1.740 1.730 1.760 85,995 149,911 1.7433 1.632 1.622 1.632 1.622 1.651 91,697 1.6348 -0.57%
2024-07-31 0 1.750 1.740 1.750 1.730 1.760 1,032,003 1,791,595 1.7360 1.641 1.632 1.641 1.622 1.651 1,100,436 1.6281 0.00%
2024-07-30 0 1.750 1.730 1.750 1.730 1.760 618,077 1,072,456 1.7351 1.641 1.622 1.641 1.622 1.651 659,062 1.6272 -0.57%
2024-07-29 0 1.760 1.760 1.770 1.730 1.770 1,195,092 2,090,383 1.7491 1.651 1.651 1.660 1.622 1.660 1,274,340 1.6404 1.15%
2024-07-26 0 1.740 1.740 1.750 1.730 1.770 489,151 852,276 1.7424 1.632 1.632 1.641 1.622 1.660 521,587 1.6340 0.00%
2024-07-25 0 1.740 1.730 1.740 1.730 1.770 492,259 858,455 1.7439 1.632 1.622 1.632 1.622 1.660 524,901 1.6355 -2.25%
2024-07-24 0 1.780 1.770 1.790 1.770 1.780 25,000 44,310 1.7724 1.669 1.660 1.679 1.660 1.669 26,658 1.6622 0.00%
2024-07-23 0 1.780 1.770 1.780 1.750 1.820 711,500 1,261,945 1.7736 1.669 1.660 1.669 1.641 1.707 758,680 1.6633 -2.73%
2024-07-22 0 1.830 1.770 1.830 1.770 1.830 776,638 1,379,109 1.7757 1.716 1.660 1.716 1.660 1.716 828,138 1.6653 1.10%
2024-07-19 0 1.810 1.800 1.810 1.800 1.820 236,066 425,516 1.8025 1.697 1.688 1.697 1.688 1.707 251,720 1.6904 -1.63%
2024-07-18 0 1.840 1.820 1.840 1.810 1.840 600,000 1,097,735 1.8296 1.726 1.707 1.726 1.697 1.726 639,787 1.7158 1.10%
2024-07-17 0 1.820 1.800 1.820 1.800 1.860 1,787,000 3,272,510 1.8313 1.707 1.688 1.707 1.688 1.744 1,905,498 1.7174 -1.09%
2024-07-16 0 1.840 1.830 1.840 1.810 1.880 1,792,000 3,312,810 1.8487 1.726 1.716 1.726 1.697 1.763 1,910,830 1.7337 0.55%
2024-07-15 0 1.830 1.820 1.830 1.780 1.840 1,736,004 3,147,197 1.8129 1.716 1.707 1.716 1.669 1.726 1,851,121 1.7002 1.10%
2024-07-12 0 1.810 1.800 1.810 1.760 1.810 1,506,000 2,684,110 1.7823 1.697 1.688 1.697 1.651 1.697 1,605,865 1.6714 3.43%
2024-07-11 0 1.750 1.750 1.760 1.700 1.750 482,811 836,007 1.7315 1.641 1.641 1.651 1.594 1.641 514,827 1.6239 2.94%
2024-07-10 0 1.700 1.700 1.710 1.700 1.720 448,116 765,242 1.7077 1.594 1.594 1.604 1.594 1.613 477,831 1.6015 0.00%
2024-07-09 0 1.700 1.700 1.720 1.700 1.710 313,000 533,630 1.7049 1.594 1.594 1.613 1.594 1.604 333,755 1.5989 -0.58%
2024-07-08 0 1.710 1.700 1.710 1.690 1.710 530,000 900,570 1.6992 1.604 1.594 1.604 1.585 1.604 565,145 1.5935 0.00%
2024-07-05 0 1.710 1.710 1.720 1.700 1.710 469,000 800,020 1.7058 1.604 1.604 1.613 1.594 1.604 500,100 1.5997 0.00%
2024-07-04 0 1.710 1.700 1.710 1.690 1.710 349,888 596,768 1.7056 1.604 1.594 1.604 1.585 1.604 373,090 1.5995 0.00%
2024-07-03 0 1.710 1.700 1.710 1.680 1.720 1,614,914 2,737,316 1.6950 1.604 1.594 1.604 1.576 1.613 1,722,001 1.5896 0.00%
2024-07-02 0 1.710 1.700 1.710 1.680 1.730 1,461,514 2,489,524 1.7034 1.604 1.594 1.604 1.576 1.622 1,558,429 1.5975 -1.16%
2024-06-28 0 1.730 1.720 1.730 1.710 1.730 509,000 876,920 1.7228 1.622 1.613 1.622 1.604 1.622 542,752 1.6157 0.00%
2024-06-27 0 1.730 1.720 1.730 1.720 1.740 766,000 1,322,080 1.7260 1.622 1.613 1.622 1.613 1.632 816,794 1.6186 -0.57%
2024-06-26 0 1.740 1.740 1.750 1.740 1.770 603,820 1,059,834 1.7552 1.632 1.632 1.641 1.632 1.660 643,860 1.6461 -0.57%
2024-06-25 0 1.750 1.740 1.750 1.720 1.770 949,000 1,652,180 1.7410 1.641 1.632 1.641 1.613 1.660 1,011,929 1.6327 2.34%
2024-06-24 0 1.710 1.710 1.740 1.710 1.770 3,570,525 6,196,882 1.7356 1.604 1.604 1.632 1.604 1.660 3,807,291 1.6276 -2.84%
2024-06-21 0 1.760 1.760 1.780 1.750 1.780 1,508,000 2,659,750 1.7638 1.651 1.651 1.669 1.641 1.669 1,607,997 1.6541 -0.56%
2024-06-20 0 1.770 1.770 1.780 1.770 1.780 519,000 918,720 1.7702 1.660 1.660 1.669 1.660 1.669 553,416 1.6601 0.00%
2024-06-19 0 1.770 1.770 1.790 1.750 1.790 1,649,216 2,917,309 1.7689 1.660 1.660 1.679 1.641 1.679 1,758,578 1.6589 0.00%
2024-06-18 0 1.770 1.770 1.780 1.770 1.790 514,000 911,350 1.7731 1.660 1.660 1.669 1.660 1.679 548,084 1.6628 -1.12%
2024-06-17 0 1.790 1.770 1.790 1.730 1.790 1,922,012 3,396,619 1.7672 1.679 1.660 1.679 1.622 1.679 2,049,463 1.6573 4.07%
2024-06-14 0 1.810 1.810 1.820 1.780 1.820 958,000 1,734,330 1.8104 1.613 1.613 1.622 1.586 1.622 1,074,978 1.6134 0.56%
2024-06-13 0 1.800 1.780 1.800 1.760 1.800 874,000 1,551,220 1.7749 1.604 1.586 1.604 1.568 1.604 980,721 1.5817 1.69%
2024-06-12 0 1.770 1.760 1.770 1.760 1.830 840,486 1,501,205 1.7861 1.577 1.568 1.577 1.568 1.631 943,115 1.5918 -0.56%
2024-06-11 0 1.780 1.780 1.800 1.780 1.820 1,040,000 1,863,660 1.7920 1.586 1.586 1.604 1.586 1.622 1,166,991 1.5970 -2.73%
2024-06-07 0 1.830 1.820 1.830 1.810 1.840 541,000 985,830 1.8222 1.631 1.622 1.631 1.613 1.640 607,060 1.6239 0.00%
2024-06-06 0 1.830 1.830 1.840 1.820 1.850 1,532,100 2,811,334 1.8350 1.631 1.631 1.640 1.622 1.649 1,719,180 1.6353 -1.08%
2024-06-05 0 1.850 1.850 1.860 1.850 1.890 977,122 1,825,283 1.8680 1.649 1.649 1.658 1.649 1.684 1,096,435 1.6647 -2.12%
2024-06-04 0 1.890 1.890 1.900 1.850 1.890 764,376 1,431,428 1.8727 1.684 1.684 1.693 1.649 1.684 857,711 1.6689 1.61%
2024-06-03 0 1.860 1.860 1.880 1.840 1.880 802,000 1,496,020 1.8654 1.658 1.658 1.675 1.640 1.675 899,930 1.6624 0.54%
2024-05-31 0 1.850 1.850 1.860 1.850 1.900 1,026,625 1,914,992 1.8653 1.649 1.649 1.658 1.649 1.693 1,151,983 1.6623 -1.60%
2024-05-30 0 1.880 1.880 1.890 1.880 1.910 652,000 1,230,760 1.8877 1.675 1.675 1.684 1.675 1.702 731,614 1.6823 -1.57%
2024-05-29 0 1.910 1.900 1.910 1.900 1.940 426,202 812,962 1.9075 1.702 1.693 1.702 1.693 1.729 478,244 1.6999 -2.05%
2024-05-28 0 1.950 1.920 1.950 1.910 1.950 1,100,000 2,133,890 1.9399 1.738 1.711 1.738 1.702 1.738 1,234,317 1.7288 0.52%
2024-05-27 0 1.940 1.930 1.940 1.890 1.940 1,121,000 2,145,430 1.9139 1.729 1.720 1.729 1.684 1.729 1,257,882 1.7056 1.57%
2024-05-24 0 1.910 1.900 1.910 1.900 1.930 268,000 512,000 1.9104 1.702 1.693 1.702 1.693 1.720 300,725 1.7026 -0.52%
2024-05-23 0 1.920 1.920 1.940 1.920 1.960 1,133,000 2,191,450 1.9342 1.711 1.711 1.729 1.711 1.747 1,271,347 1.7237 -2.04%
2024-05-22 0 1.960 1.950 1.960 1.940 1.960 944,000 1,830,730 1.9393 1.747 1.738 1.747 1.729 1.747 1,059,269 1.7283 2.08%
2024-05-21 0 1.920 1.920 1.940 1.920 1.980 2,098,497 4,122,431 1.9645 1.711 1.711 1.729 1.711 1.765 2,354,737 1.7507 -3.52%
2024-05-20 0 1.990 1.980 1.990 1.960 2.010 1,641,000 3,258,639 1.9858 1.773 1.765 1.773 1.747 1.791 1,841,377 1.7697 1.53%
2024-05-17 0 1.960 1.960 1.970 1.930 1.970 1,601,000 3,124,310 1.9515 1.747 1.747 1.756 1.720 1.756 1,796,493 1.7391 1.03%
2024-05-16 0 1.940 1.940 1.950 1.920 1.960 1,516,000 2,950,060 1.9459 1.729 1.729 1.738 1.711 1.747 1,701,114 1.7342 1.04%
2024-05-14 0 1.920 1.910 1.920 1.920 1.950 1,619,000 3,137,250 1.9378 1.711 1.702 1.711 1.711 1.738 1,816,691 1.7269 -1.03%
2024-05-13 0 1.940 1.930 1.940 1.910 1.940 1,562,000 3,003,230 1.9227 1.729 1.720 1.729 1.702 1.729 1,752,731 1.7135 2.11%
2024-05-10 0 1.900 1.900 1.910 1.870 1.920 1,606,000 3,058,920 1.9047 1.693 1.693 1.702 1.667 1.711 1,802,103 1.6974 1.60%
2024-05-09 0 1.870 1.870 1.880 1.860 1.880 434,456 812,754 1.8707 1.667 1.667 1.675 1.658 1.675 487,506 1.6672 0.54%
2024-05-08 0 1.860 1.850 1.860 1.860 1.900 869,019 1,633,568 1.8798 1.658 1.649 1.658 1.658 1.693 975,132 1.6752 -1.59%
2024-05-07 0 1.890 1.880 1.890 1.870 1.900 416,468 785,061 1.8850 1.684 1.675 1.684 1.667 1.693 467,322 1.6799 -0.53%
2024-05-06 0 1.900 1.880 1.900 1.880 1.900 415,000 783,130 1.8871 1.693 1.675 1.693 1.675 1.693 465,674 1.6817 1.06%
2024-05-03 0 1.880 1.870 1.880 1.840 1.880 1,022,751 1,910,746 1.8682 1.675 1.667 1.675 1.640 1.675 1,147,636 1.6649 0.53%
2024-05-02 0 1.870 1.850 1.880 1.820 1.870 1,384,236 2,566,067 1.8538 1.667 1.649 1.675 1.622 1.667 1,553,260 1.6521 2.19%
2024-04-30 0 1.830 1.810 1.820 1.800 1.830 361,000 654,780 1.8138 1.631 1.613 1.622 1.604 1.631 405,080 1.6164 0.55%
2024-04-29 0 1.820 1.820 1.830 1.780 1.830 673,694 1,222,474 1.8146 1.622 1.622 1.631 1.586 1.631 755,957 1.6171 2.25%
2024-04-26 0 1.780 1.780 1.800 1.750 1.800 726,471 1,292,109 1.7786 1.586 1.586 1.604 1.560 1.604 815,178 1.5851 1.14%
2024-04-25 0 1.760 1.760 1.770 1.760 1.800 701,430 1,248,001 1.7792 1.568 1.568 1.577 1.568 1.604 787,079 1.5856 -1.12%
2024-04-24 0 1.780 1.780 1.790 1.740 1.800 558,334 991,089 1.7751 1.586 1.586 1.595 1.551 1.604 626,510 1.5819 2.30%
2024-04-23 0 1.740 1.740 1.750 1.730 1.760 425,138 742,721 1.7470 1.551 1.551 1.560 1.542 1.568 477,050 1.5569 -0.57%
2024-04-22 0 1.750 1.740 1.750 1.730 1.760 455,000 793,530 1.7440 1.560 1.551 1.560 1.542 1.568 510,559 1.5542 1.74%
2024-04-19 0 1.720 1.710 1.720 1.710 1.730 424,000 728,110 1.7172 1.533 1.524 1.533 1.524 1.542 475,773 1.5304 0.00%
2024-04-18 0 1.720 1.710 1.720 1.700 1.720 500,000 853,040 1.7061 1.533 1.524 1.533 1.515 1.533 561,053 1.5204 0.00%
2024-04-17 0 1.720 1.710 1.720 1.700 1.720 311,000 532,610 1.7126 1.533 1.524 1.533 1.515 1.533 348,975 1.5262 0.58%
2024-04-16 0 1.710 1.700 1.710 1.700 1.730 862,000 1,476,840 1.7133 1.524 1.515 1.524 1.515 1.542 967,256 1.5268 -1.16%
2024-04-15 0 1.730 1.730 1.750 1.730 1.750 677,000 1,177,270 1.7390 1.542 1.542 1.560 1.542 1.560 759,666 1.5497 -2.26%
2024-04-12 0 1.770 1.760 1.770 1.760 1.790 982,273 1,742,972 1.7744 1.577 1.568 1.577 1.568 1.595 1,102,215 1.5813 -0.56%
2024-04-11 0 1.780 1.780 1.790 1.780 1.810 928,138 1,659,212 1.7877 1.586 1.586 1.595 1.586 1.613 1,041,470 1.5931 -2.20%
2024-04-10 0 1.820 1.810 1.820 1.800 1.840 595,368 1,081,563 1.8166 1.622 1.613 1.622 1.604 1.640 668,066 1.6189 0.00%
2024-04-09 0 1.820 1.820 1.830 1.810 1.830 559,130 1,017,262 1.8194 1.622 1.622 1.631 1.613 1.631 627,403 1.6214 1.11%
2024-04-08 0 1.800 1.800 1.810 1.800 1.820 736,368 1,330,747 1.8072 1.604 1.604 1.613 1.604 1.622 826,283 1.6105 0.56%
2024-04-05 0 1.790 1.790 1.800 1.780 1.800 520,200 932,256 1.7921 1.595 1.595 1.604 1.586 1.604 583,720 1.5971 0.00%
2024-04-03 0 1.790 1.790 1.800 1.750 1.800 883,474 1,571,680 1.7790 1.595 1.595 1.604 1.560 1.604 991,352 1.5854 1.70%
2024-04-02 0 1.760 1.760 1.770 1.720 1.780 1,809,167 3,183,027 1.7594 1.568 1.568 1.577 1.533 1.586 2,030,078 1.5679 -1.68%
2024-03-28 0 1.790 1.760 1.790 1.750 1.960 6,186,000 11,369,922 1.8380 1.595 1.568 1.595 1.560 1.747 6,941,352 1.6380 -8.67%
2024-03-27 0 1.960 1.940 1.960 1.940 1.980 296,000 578,930 1.9558 1.747 1.729 1.747 1.729 1.765 332,144 1.7430 0.51%
2024-03-26 0 1.950 1.950 1.960 1.950 2.000 1,277,000 2,509,080 1.9648 1.738 1.738 1.747 1.738 1.782 1,432,930 1.7510 -1.52%
2024-03-25 0 1.980 1.980 1.990 1.980 2.000 932,000 1,855,220 1.9906 1.765 1.765 1.773 1.765 1.782 1,045,803 1.7740 -1.00%
2024-03-22 0 2.000 2.000 2.020 2.000 2.040 704,000 1,414,130 2.0087 1.782 1.782 1.800 1.782 1.818 789,963 1.7901 -1.48%
2024-03-21 0 2.030 2.030 2.050 2.020 2.050 4,075,237 8,272,723 2.0300 1.809 1.809 1.827 1.800 1.827 4,572,850 1.8091 0.00%
2024-03-20 0 2.030 2.020 2.030 2.010 2.040 526,000 1,067,580 2.0296 1.809 1.800 1.809 1.791 1.818 590,228 1.8088 1.00%
2024-03-19 0 2.010 2.010 2.020 2.010 2.040 290,765 587,064 2.0190 1.791 1.791 1.800 1.791 1.818 326,269 1.7993 -1.47%
2024-03-18 0 2.040 2.020 2.040 2.020 2.040 312,517 634,683 2.0309 1.818 1.800 1.818 1.800 1.818 350,677 1.8099 0.00%
2024-03-15 0 2.040 2.030 2.040 2.000 2.040 3,746,000 7,614,000 2.0326 1.818 1.809 1.818 1.782 1.818 4,203,411 1.8114 1.49%
2024-03-14 0 2.010 2.010 2.060 2.010 2.120 2,072,745 4,231,980 2.0417 1.791 1.791 1.836 1.791 1.889 2,325,841 1.8195 -4.29%
2024-03-13 0 2.100 2.100 2.110 2.070 2.120 1,658,942 3,487,252 2.1021 1.871 1.871 1.880 1.845 1.889 1,861,510 1.8733 0.48%
2024-03-12 0 2.090 2.080 2.090 2.050 2.100 1,298,000 2,696,355 2.0773 1.863 1.854 1.863 1.827 1.871 1,456,494 1.8513 1.95%
2024-03-11 0 2.050 2.040 2.050 1.990 2.100 1,681,531 3,420,620 2.0342 1.827 1.818 1.827 1.773 1.871 1,886,857 1.8129 -1.44%
2024-03-08 0 2.080 2.070 2.080 2.040 2.090 653,000 1,347,730 2.0639 1.854 1.845 1.854 1.818 1.863 732,736 1.8393 1.46%
2024-03-07 0 2.050 2.040 2.050 2.040 2.070 299,132 613,811 2.0520 1.827 1.818 1.827 1.818 1.845 335,658 1.8287 0.49%
2024-03-06 0 2.040 2.040 2.050 2.010 2.070 555,000 1,137,020 2.0487 1.818 1.818 1.827 1.791 1.845 622,769 1.8257 0.49%
2024-03-05 0 2.030 2.030 2.040 2.010 2.100 888,982 1,814,011 2.0405 1.809 1.809 1.818 1.791 1.871 997,533 1.8185 -3.33%
2024-03-04 0 2.100 2.080 2.100 2.050 2.100 697,081 1,454,356 2.0864 1.871 1.854 1.871 1.827 1.871 782,199 1.8593 1.45%
2024-03-01 0 2.070 2.060 2.080 2.050 2.090 1,473,760 3,049,330 2.0691 1.845 1.836 1.854 1.827 1.863 1,653,716 1.8439 -0.48%
2024-02-29 0 2.080 2.060 2.080 2.030 2.080 680,000 1,409,430 2.0727 1.854 1.836 1.854 1.809 1.854 763,033 1.8471 0.48%
2024-02-28 0 2.070 2.060 2.070 2.020 2.110 1,906,927 3,981,112 2.0877 1.845 1.836 1.845 1.800 1.880 2,139,775 1.8605 -0.48%
2024-02-27 0 2.080 2.040 2.080 2.020 2.080 1,113,215 2,268,975 2.0382 1.854 1.818 1.854 1.800 1.854 1,249,146 1.8164 1.46%
2024-02-26 0 2.050 2.050 2.070 2.010 2.070 544,000 1,114,140 2.0481 1.827 1.827 1.845 1.791 1.845 610,426 1.8252 -0.49%
2024-02-23 0 2.060 2.040 2.060 2.010 2.060 653,932 1,338,721 2.0472 1.836 1.818 1.836 1.791 1.836 733,781 1.8244 1.48%
2024-02-22 0 2.030 2.020 2.030 1.990 2.040 442,315 892,333 2.0174 1.809 1.800 1.809 1.773 1.818 496,325 1.7979 0.50%
2024-02-21 0 2.020 2.000 2.020 1.940 2.020 1,342,708 2,684,881 1.9996 1.800 1.782 1.800 1.729 1.800 1,506,662 1.7820 3.06%
2024-02-20 0 1.960 1.950 1.960 1.930 1.960 328,243 638,171 1.9442 1.747 1.738 1.747 1.720 1.747 368,324 1.7326 0.51%
2024-02-19 0 1.950 1.950 1.960 1.920 1.990 387,000 758,090 1.9589 1.738 1.738 1.747 1.711 1.773 434,255 1.7457 -1.52%
2024-02-16 0 1.980 1.970 1.980 1.920 1.980 1,224,000 2,399,545 1.9604 1.765 1.756 1.765 1.711 1.765 1,373,459 1.7471 2.06%
2024-02-15 0 1.940 1.920 1.940 1.900 1.940 247,800 475,664 1.9195 1.729 1.711 1.729 1.693 1.729 278,058 1.7107 1.57%
2024-02-14 0 1.910 1.910 1.920 1.880 1.940 596,000 1,134,220 1.9031 1.702 1.702 1.711 1.675 1.729 668,776 1.6960 0.00%
2024-02-09 0 1.910 1.900 1.910 1.900 1.930 339,000 646,330 1.9066 1.702 1.693 1.702 1.693 1.720 380,394 1.6991 -2.05%
2024-02-08 0 1.950 1.920 1.950 1.910 1.950 585,000 1,130,140 1.9319 1.738 1.711 1.738 1.702 1.738 656,432 1.7216 2.09%
2024-02-07 0 1.910 1.910 1.920 1.900 1.950 1,136,389 2,175,130 1.9141 1.702 1.702 1.711 1.693 1.738 1,275,150 1.7058 -0.52%
2024-02-06 0 1.920 1.920 1.940 1.900 1.930 258,000 494,670 1.9173 1.711 1.711 1.729 1.693 1.720 289,504 1.7087 1.05%
2024-02-05 0 1.900 1.900 1.910 1.880 1.910 1,288,911 2,441,065 1.8939 1.693 1.693 1.702 1.675 1.702 1,446,296 1.6878 0.00%
2024-02-02 0 1.900 1.900 1.910 1.850 1.920 892,852 1,693,804 1.8971 1.693 1.693 1.702 1.649 1.711 1,001,875 1.6906 1.60%
2024-02-01 0 1.870 1.870 1.890 1.870 1.900 353,415 664,095 1.8791 1.667 1.667 1.684 1.667 1.693 396,569 1.6746 -1.58%
2024-01-31 0 1.900 1.880 1.900 1.870 1.910 552,000 1,045,295 1.8937 1.693 1.675 1.693 1.667 1.702 619,403 1.6876 0.00%
2024-01-30 0 1.900 1.900 1.920 1.890 1.920 625,000 1,189,570 1.9033 1.693 1.693 1.711 1.684 1.711 701,317 1.6962 -1.55%
2024-01-29 0 1.930 1.930 1.950 1.920 1.950 593,000 1,152,960 1.9443 1.720 1.720 1.738 1.711 1.738 665,409 1.7327 -0.52%
2024-01-26 0 1.940 1.920 1.940 1.900 1.960 599,000 1,159,780 1.9362 1.729 1.711 1.729 1.693 1.747 672,142 1.7255 -0.51%
2024-01-25 0 1.950 1.940 1.950 1.860 1.950 1,026,000 1,985,350 1.9350 1.738 1.729 1.738 1.658 1.738 1,151,281 1.7245 2.09%
2024-01-24 0 1.910 1.910 1.920 1.860 1.920 957,000 1,807,300 1.8885 1.702 1.702 1.711 1.658 1.711 1,073,856 1.6830 2.69%
2024-01-23 0 1.860 1.860 1.880 1.850 1.880 672,135 1,255,275 1.8676 1.658 1.658 1.675 1.649 1.675 754,207 1.6644 0.54%
2024-01-22 0 1.850 1.850 1.860 1.810 1.870 1,601,936 2,946,305 1.8392 1.649 1.649 1.658 1.613 1.667 1,797,543 1.6391 -1.07%
2024-01-19 0 1.870 1.860 1.870 1.830 1.870 746,751 1,378,729 1.8463 1.667 1.658 1.667 1.631 1.667 837,934 1.6454 2.75%
2024-01-18 0 1.820 1.820 1.830 1.800 1.830 909,901 1,650,913 1.8144 1.622 1.622 1.631 1.604 1.631 1,021,006 1.6169 0.55%
2024-01-17 0 1.810 1.810 1.820 1.800 1.890 3,593,000 6,570,620 1.8287 1.613 1.613 1.622 1.604 1.684 4,031,729 1.6297 -4.74%
2024-01-16 0 1.900 1.900 1.920 1.900 1.920 648,954 1,241,974 1.9138 1.693 1.693 1.711 1.693 1.711 728,196 1.7056 -1.04%
2024-01-15 0 1.920 1.920 1.930 1.900 1.940 484,001 930,861 1.9233 1.711 1.711 1.720 1.693 1.729 543,101 1.7140 0.00%
2024-01-12 0 1.920 1.920 1.930 1.910 1.950 300,000 577,915 1.9264 1.711 1.711 1.720 1.702 1.738 336,632 1.7168 -0.52%
2024-01-11 0 1.930 1.920 1.930 1.890 1.930 315,967 605,908 1.9176 1.720 1.711 1.720 1.684 1.720 354,549 1.7090 2.12%
2024-01-10 0 1.890 1.890 1.920 1.890 1.920 543,298 1,032,391 1.9002 1.684 1.684 1.711 1.684 1.711 609,638 1.6934 -1.56%
2024-01-09 0 1.920 1.910 1.920 1.900 1.930 453,112 867,624 1.9148 1.711 1.702 1.711 1.693 1.720 508,440 1.7064 0.52%
2024-01-08 0 1.910 1.910 1.920 1.890 1.940 482,140 918,179 1.9044 1.702 1.702 1.711 1.684 1.729 541,012 1.6971 -0.52%
2024-01-05 0 1.920 1.920 1.930 1.920 1.950 938,016 1,819,490 1.9397 1.711 1.711 1.720 1.711 1.738 1,052,554 1.7286 -0.52%
2024-01-04 0 1.930 1.930 1.940 1.920 1.960 711,000 1,377,138 1.9369 1.720 1.720 1.729 1.711 1.747 797,818 1.7261 -1.03%
2024-01-03 0 1.950 1.930 1.950 1.920 1.950 425,169 823,649 1.9372 1.738 1.720 1.738 1.711 1.738 477,085 1.7264 0.52%
2024-01-02 0 1.940 1.920 1.940 1.920 1.950 634,000 1,224,240 1.9310 1.729 1.711 1.729 1.711 1.738 711,416 1.7209 -0.51%
2023-12-29 0 1.950 1.920 1.950 1.900 1.950 744,000 1,435,231 1.9291 1.738 1.711 1.738 1.693 1.738 834,847 1.7192 2.09%
2023-12-28 0 1.910 1.910 1.940 1.890 1.930 963,464 1,843,287 1.9132 1.702 1.702 1.729 1.684 1.720 1,081,109 1.7050 1.06%
2023-12-27 0 1.890 1.860 1.890 1.850 1.900 635,000 1,183,880 1.8644 1.684 1.658 1.684 1.649 1.693 712,538 1.6615 1.61%
2023-12-22 0 1.860 1.860 1.880 1.850 1.880 1,602,293 2,978,257 1.8587 1.658 1.658 1.675 1.649 1.675 1,797,944 1.6565 0.00%
2023-12-21 0 1.860 1.860 1.880 1.860 1.890 1,721,511 3,215,153 1.8676 1.658 1.658 1.675 1.658 1.684 1,931,719 1.6644 -0.53%
2023-12-20 0 1.870 1.870 1.880 1.870 1.900 1,262,000 2,381,706 1.8872 1.667 1.667 1.675 1.667 1.693 1,416,099 1.6819 -1.06%
2023-12-19 0 1.890 1.890 1.900 1.880 1.920 1,031,289 1,960,090 1.9006 1.684 1.684 1.693 1.675 1.711 1,157,216 1.6938 -1.05%
2023-12-18 0 1.910 1.910 1.920 1.900 1.930 256,005 490,054 1.9142 1.702 1.702 1.711 1.693 1.720 287,265 1.7059 -1.04%
2023-12-15 0 1.930 1.930 1.950 1.900 1.950 2,988,867 5,762,931 1.9281 1.720 1.720 1.738 1.693 1.738 3,353,827 1.7183 2.12%
2023-12-14 0 1.890 1.890 1.900 1.840 1.890 1,618,574 3,031,564 1.8730 1.684 1.684 1.693 1.640 1.684 1,816,213 1.6692 3.85%
2023-12-13 0 1.820 1.820 1.830 1.810 1.840 1,845,000 3,366,970 1.8249 1.622 1.622 1.631 1.613 1.640 2,070,287 1.6263 0.00%
2023-12-12 0 1.820 1.820 1.840 1.820 1.840 811,300 1,483,981 1.8291 1.622 1.622 1.640 1.622 1.640 910,365 1.6301 -0.55%
2023-12-11 0 1.830 1.830 1.840 1.820 1.860 1,438,045 2,629,981 1.8289 1.631 1.631 1.640 1.622 1.658 1,613,640 1.6298 -0.54%
2023-12-08 0 1.840 1.840 1.860 1.830 1.870 895,117 1,653,191 1.8469 1.640 1.640 1.658 1.631 1.667 1,004,417 1.6459 0.00%
2023-12-07 0 1.840 1.840 1.850 1.820 1.860 977,506 1,794,841 1.8361 1.640 1.640 1.649 1.622 1.658 1,096,866 1.6363 -1.60%
2023-12-06 0 1.870 1.850 1.880 1.810 1.880 1,205,000 2,229,124 1.8499 1.667 1.649 1.675 1.613 1.675 1,352,138 1.6486 3.31%
2023-12-05 0 1.810 1.810 1.820 1.810 1.850 1,212,000 2,202,420 1.8172 1.613 1.613 1.622 1.613 1.649 1,359,993 1.6194 -1.09%
2023-12-04 0 1.830 1.830 1.860 1.830 1.860 2,284,000 4,205,670 1.8414 1.631 1.631 1.658 1.631 1.658 2,562,892 1.6410 0.00%
2023-12-01 0 1.830 1.830 1.840 1.820 1.880 4,051,001 7,451,339 1.8394 1.631 1.631 1.640 1.622 1.675 4,545,655 1.6392 -1.08%
2023-11-30 0 1.850 1.840 1.850 1.850 1.910 24,079,226 44,646,908 1.8542 1.649 1.640 1.649 1.649 1.702 27,019,459 1.6524 -1.60%
2023-11-29 0 1.880 1.870 1.880 1.880 1.940 3,726,000 7,036,960 1.8886 1.675 1.667 1.675 1.675 1.729 4,180,969 1.6831 -2.59%
2023-11-28 0 1.930 1.920 1.930 1.920 1.940 2,013,807 3,886,199 1.9298 1.720 1.711 1.720 1.711 1.729 2,259,706 1.7198 -0.52%
2023-11-27 0 1.940 1.940 1.950 1.910 1.990 3,940,687 7,629,222 1.9360 1.729 1.729 1.738 1.702 1.773 4,421,871 1.7253 -1.02%
2023-11-24 0 1.960 1.960 1.970 1.960 2.020 3,537,371 7,004,617 1.9802 1.747 1.747 1.756 1.747 1.800 3,969,307 1.7647 -2.97%
2023-11-23 0 2.020 2.010 2.020 1.970 2.020 3,827,041 7,610,919 1.9887 1.800 1.791 1.800 1.756 1.800 4,294,348 1.7723 1.51%
2023-11-22 0 1.990 1.990 2.000 1.990 2.020 6,228,000 12,474,650 2.0030 1.773 1.773 1.782 1.773 1.800 6,988,480 1.7850 -1.49%
2023-11-21 0 2.020 2.020 2.060 2.020 2.060 2,218,109 4,513,529 2.0349 1.800 1.800 1.836 1.800 1.836 2,488,955 1.8134 -0.98%
2023-11-20 0 2.040 2.040 2.050 2.020 2.060 3,310,000 6,757,540 2.0416 1.818 1.818 1.827 1.800 1.836 3,714,173 1.8194 0.49%
2023-11-17 0 2.030 2.030 2.050 2.030 2.080 2,481,080 5,056,917 2.0382 1.809 1.809 1.827 1.809 1.854 2,784,036 1.8164 -1.46%
2023-11-16 0 2.060 2.060 2.070 2.060 2.080 239,692 495,637 2.0678 1.836 1.836 1.845 1.836 1.854 268,960 1.8428 -1.44%
2023-11-15 0 2.090 2.080 2.090 2.050 2.090 2,028,000 4,197,628 2.0698 1.863 1.854 1.863 1.827 1.863 2,275,632 1.8446 1.95%
2023-11-14 0 2.050 2.050 2.060 2.030 2.060 330,000 675,940 2.0483 1.827 1.827 1.836 1.809 1.836 370,295 1.8254 0.99%
2023-11-13 0 2.030 2.020 2.030 2.010 2.040 934,137 1,890,599 2.0239 1.809 1.800 1.809 1.791 1.818 1,048,201 1.8037 0.00%
2023-11-10 0 2.030 2.030 2.040 2.030 2.060 1,576,457 3,212,015 2.0375 1.809 1.809 1.818 1.809 1.836 1,768,953 1.8158 -1.93%
2023-11-09 0 2.070 2.070 2.090 2.070 2.090 882,000 1,832,690 2.0779 1.845 1.845 1.863 1.845 1.863 989,698 1.8518 -0.96%
2023-11-08 0 2.090 2.080 2.090 2.070 2.120 1,333,000 2,792,179 2.0947 1.863 1.854 1.863 1.845 1.889 1,495,768 1.8667 -1.42%
2023-11-07 0 2.120 2.110 2.120 2.120 2.160 544,690 1,158,780 2.1274 1.889 1.880 1.889 1.889 1.925 611,200 1.8959 -1.85%
2023-11-06 0 2.160 2.150 2.160 2.150 2.170 1,124,147 2,430,980 2.1625 1.925 1.916 1.925 1.916 1.934 1,261,413 1.9272 1.41%
2023-11-03 0 2.130 2.130 2.140 2.130 2.150 913,000 1,948,890 2.1346 1.898 1.898 1.907 1.898 1.916 1,024,483 1.9023 0.95%
2023-11-02 0 2.110 2.100 2.110 2.100 2.110 473,174 997,998 2.1092 1.880 1.871 1.880 1.871 1.880 530,952 1.8796 0.48%
2023-11-01 0 2.100 2.090 2.100 2.080 2.100 367,413 768,942 2.0929 1.871 1.863 1.871 1.854 1.871 412,277 1.8651 0.00%
2023-10-31 0 2.100 2.080 2.100 2.080 2.140 604,000 1,263,840 2.0925 1.871 1.854 1.871 1.854 1.907 677,752 1.8648 0.48%
2023-10-30 0 2.090 2.090 2.100 2.090 2.110 127,857 268,266 2.0982 1.863 1.863 1.871 1.863 1.880 143,469 1.8699 -0.95%
2023-10-27 0 2.110 2.100 2.110 2.050 2.130 829,094 1,741,270 2.1002 1.880 1.871 1.880 1.827 1.898 930,332 1.8717 2.43%
2023-10-26 0 2.060 2.060 2.070 2.040 2.100 1,266,412 2,610,002 2.0609 1.836 1.836 1.845 1.818 1.871 1,421,049 1.8367 -1.90%
2023-10-25 0 2.100 2.090 2.100 2.090 2.130 866,937 1,824,980 2.1051 1.871 1.863 1.871 1.863 1.898 972,796 1.8760 0.00%
2023-10-24 0 2.100 2.090 2.100 2.090 2.130 1,004,628 2,110,225 2.1005 1.871 1.863 1.871 1.863 1.898 1,127,300 1.8719 -1.41%
2023-10-20 0 2.130 2.120 2.130 2.100 2.140 674,000 1,427,170 2.1175 1.898 1.889 1.898 1.871 1.907 756,300 1.8870 0.47%
2023-10-19 0 2.120 2.110 2.120 2.100 2.140 480,004 1,019,908 2.1248 1.889 1.880 1.889 1.871 1.907 538,616 1.8936 -0.93%
2023-10-18 0 2.140 2.130 2.140 2.130 2.150 163,000 349,420 2.1437 1.907 1.898 1.907 1.898 1.916 182,903 1.9104 -0.93%
2023-10-17 0 2.160 2.140 2.160 2.120 2.160 635,000 1,360,260 2.1421 1.925 1.907 1.925 1.889 1.925 712,538 1.9090 0.47%
2023-10-16 0 2.150 2.140 2.150 2.110 2.200 388,000 832,620 2.1459 1.916 1.907 1.916 1.880 1.961 435,377 1.9124 -0.46%
2023-10-13 0 2.160 2.150 2.160 2.150 2.180 368,000 794,260 2.1583 1.925 1.916 1.925 1.916 1.943 412,935 1.9234 -0.92%
2023-10-12 0 2.180 2.170 2.180 2.170 2.200 385,000 840,230 2.1824 1.943 1.934 1.943 1.934 1.961 432,011 1.9449 0.46%
2023-10-11 0 2.170 2.160 2.170 2.150 2.200 1,379,788 2,995,184 2.1708 1.934 1.925 1.934 1.916 1.961 1,548,269 1.9345 -0.91%
2023-10-10 0 2.190 2.170 2.190 2.160 2.210 684,000 1,502,860 2.1972 1.952 1.934 1.952 1.925 1.970 767,521 1.9581 1.86%
2023-10-09 0 2.150 2.130 2.150 2.130 2.170 217,844 466,633 2.1421 1.916 1.898 1.916 1.898 1.934 244,444 1.9090 0.94%
2023-10-06 0 2.130 2.130 2.150 2.120 2.160 1,031,000 2,205,860 2.1395 1.898 1.898 1.916 1.889 1.925 1,156,892 1.9067 0.00%
2023-10-05 0 2.130 2.120 2.130 2.100 2.150 329,700 701,707 2.1283 1.898 1.889 1.898 1.871 1.916 369,959 1.8967 0.95%
2023-10-04 0 2.110 2.110 2.130 2.110 2.170 818,913 1,735,231 2.1189 1.880 1.880 1.898 1.880 1.934 918,908 1.8884 -1.40%
2023-10-03 0 2.140 2.120 2.140 2.120 2.180 1,426,700 3,055,882 2.1419 1.907 1.889 1.907 1.889 1.943 1,600,910 1.9088 -2.73%
2023-09-29 0 2.200 2.200 2.210 2.170 2.210 3,006,721 6,610,757 2.1987 1.961 1.961 1.970 1.934 1.970 3,373,862 1.9594 1.38%
2023-09-28 0 2.170 2.170 2.190 2.170 2.190 253,000 551,790 2.1810 1.934 1.934 1.952 1.934 1.952 283,893 1.9437 0.00%
2023-09-27 0 2.170 2.160 2.170 2.140 2.190 426,500 926,375 2.1720 1.934 1.925 1.934 1.907 1.952 478,578 1.9357 0.93%
2023-09-26 0 2.150 2.150 2.170 2.140 2.170 784,208 1,696,329 2.1631 1.916 1.916 1.934 1.907 1.934 879,965 1.9277 -0.46%
2023-09-25 0 2.160 2.160 2.180 2.160 2.190 870,000 1,891,920 2.1746 1.925 1.925 1.943 1.925 1.952 976,233 1.9380 -0.92%
2023-09-22 0 2.180 2.180 2.210 2.170 2.200 771,000 1,683,785 2.1839 1.943 1.943 1.970 1.934 1.961 865,144 1.9462 0.00%
2023-09-21 0 2.180 2.180 2.190 2.180 2.220 563,810 1,238,805 2.1972 1.943 1.943 1.952 1.943 1.978 632,655 1.9581 -0.91%
2023-09-20 0 2.200 2.200 2.210 2.200 2.240 334,000 738,480 2.2110 1.961 1.961 1.970 1.961 1.996 374,784 1.9704 -0.90%
2023-09-19 0 2.220 2.210 2.220 2.200 2.240 513,389 1,145,518 2.2313 1.978 1.970 1.978 1.961 1.996 576,077 1.9885 -0.89%
2023-09-18 0 2.240 2.220 2.240 2.170 2.240 949,000 2,095,675 2.2083 1.996 1.978 1.996 1.934 1.996 1,064,879 1.9680 3.23%
2023-09-15 0 2.170 2.160 2.170 2.170 2.240 4,974,338 10,847,823 2.1808 1.934 1.925 1.934 1.934 1.996 5,581,738 1.9434 -1.36%
2023-09-14 0 2.200 2.200 2.220 2.190 2.220 1,382,153 3,043,119 2.2017 1.961 1.961 1.978 1.952 1.978 1,550,923 1.9621 -0.45%
2023-09-13 0 2.210 2.210 2.220 2.210 2.260 1,051,655 2,341,076 2.2261 1.970 1.970 1.978 1.970 2.014 1,180,069 1.9838 -1.78%
2023-09-12 0 2.250 2.240 2.250 2.240 2.280 873,525 1,967,666 2.2526 2.005 1.996 2.005 1.996 2.032 980,188 2.0074 -0.44%
2023-09-11 0 2.330 2.320 2.330 2.310 2.370 1,375,371 3,199,775 2.3265 2.014 2.005 2.014 1.997 2.049 1,591,115 2.0110 -1.27%
2023-09-07 0 2.360 2.360 2.370 2.360 2.400 314,631 745,721 2.3701 2.040 2.040 2.049 2.040 2.075 363,985 2.0488 -0.42%
2023-09-06 0 2.370 2.370 2.400 2.360 2.400 825,553 1,965,395 2.3807 2.049 2.049 2.075 2.040 2.075 955,051 2.0579 -0.42%
2023-09-05 0 2.380 2.370 2.380 2.380 2.430 228,000 545,260 2.3915 2.057 2.049 2.057 2.057 2.101 263,765 2.0672 -0.83%
2023-09-04 0 2.400 2.400 2.420 2.360 2.410 723,000 1,734,290 2.3987 2.075 2.075 2.092 2.040 2.083 836,411 2.0735 1.69%
2023-08-31 0 2.360 2.350 2.360 2.360 2.430 2,691,232 6,375,539 2.3690 2.040 2.031 2.040 2.040 2.101 3,113,384 2.0478 -1.67%
2023-08-30 0 2.400 2.400 2.420 2.390 2.440 1,001,461 2,420,211 2.4167 2.075 2.075 2.092 2.066 2.109 1,158,552 2.0890 0.42%
2023-08-29 0 2.390 2.370 2.390 2.330 2.400 683,000 1,613,100 2.3618 2.066 2.049 2.066 2.014 2.075 790,137 2.0415 0.42%
2023-08-28 0 2.380 2.350 2.380 2.320 2.380 426,382 1,006,968 2.3617 2.057 2.031 2.057 2.005 2.057 493,265 2.0414 2.15%
2023-08-25 0 2.330 2.330 2.370 2.330 2.410 1,616,000 3,810,730 2.3581 2.014 2.014 2.049 2.014 2.083 1,869,489 2.0384 -3.72%
2023-08-24 0 2.420 2.400 2.420 2.360 2.420 230,000 548,530 2.3849 2.092 2.075 2.092 2.040 2.092 266,078 2.0615 1.26%
2023-08-23 0 2.390 2.360 2.400 2.340 2.400 337,121 799,237 2.3708 2.066 2.040 2.075 2.023 2.075 390,003 2.0493 1.70%
2023-08-22 0 2.350 2.340 2.350 2.320 2.380 410,010 959,208 2.3395 2.031 2.023 2.031 2.005 2.057 474,325 2.0223 0.43%
2023-08-21 0 2.340 2.330 2.340 2.340 2.410 883,737 2,084,571 2.3588 2.023 2.014 2.023 2.023 2.083 1,022,362 2.0390 -2.90%
2023-08-18 0 2.410 2.400 2.410 2.390 2.440 472,286 1,136,842 2.4071 2.083 2.075 2.083 2.066 2.109 546,370 2.0807 -0.82%
2023-08-17 0 2.430 2.420 2.430 2.390 2.430 278,445 672,509 2.4152 2.101 2.092 2.101 2.066 2.101 322,122 2.0877 0.83%
2023-08-16 0 2.410 2.400 2.410 2.400 2.440 683,546 1,652,558 2.4176 2.083 2.075 2.083 2.075 2.109 790,768 2.0898 -0.41%
2023-08-15 0 2.420 2.420 2.430 2.420 2.500 1,138,834 2,786,967 2.4472 2.092 2.092 2.101 2.092 2.161 1,317,474 2.1154 -3.20%
2023-08-14 0 2.500 2.490 2.500 2.470 2.510 958,000 2,382,750 2.4872 2.161 2.152 2.161 2.135 2.170 1,108,274 2.1500 -1.96%
2023-08-11 0 2.550 2.530 2.550 2.520 2.560 418,000 1,061,025 2.5383 2.204 2.187 2.204 2.178 2.213 483,568 2.1942 -0.78%
2023-08-10 0 2.570 2.550 2.570 2.500 2.570 653,194 1,663,859 2.5473 2.222 2.204 2.222 2.161 2.222 755,655 2.2019 0.78%
2023-08-09 0 2.550 2.540 2.550 2.520 2.550 468,000 1,189,190 2.5410 2.204 2.196 2.204 2.178 2.204 541,411 2.1965 0.00%
2023-08-08 0 2.550 2.530 2.550 2.530 2.580 265,265 675,999 2.5484 2.204 2.187 2.204 2.187 2.230 306,875 2.2028 -0.78%
2023-08-07 0 2.570 2.550 2.570 2.530 2.570 437,940 1,113,287 2.5421 2.222 2.204 2.222 2.187 2.222 506,636 2.1974 0.78%
2023-08-04 0 2.550 2.550 2.560 2.550 2.620 409,250 1,057,250 2.5834 2.204 2.204 2.213 2.204 2.265 473,446 2.2331 -1.16%
2023-08-03 0 2.580 2.570 2.580 2.570 2.600 135,154 348,729 2.5802 2.230 2.222 2.230 2.222 2.247 156,355 2.2304 0.78%
2023-08-02 0 2.560 2.560 2.570 2.560 2.620 252,000 648,760 2.5744 2.213 2.213 2.222 2.213 2.265 291,529 2.2254 -1.92%
2023-08-01 0 2.610 2.550 2.610 2.540 2.610 477,000 1,230,060 2.5787 2.256 2.204 2.256 2.196 2.256 551,823 2.2291 2.35%
2023-07-31 0 2.550 2.550 2.560 2.550 2.610 677,000 1,751,060 2.5865 2.204 2.204 2.213 2.204 2.256 783,196 2.2358 -1.16%
2023-07-28 0 2.580 2.560 2.580 2.540 2.590 580,025 1,488,153 2.5657 2.230 2.213 2.230 2.196 2.239 671,009 2.2178 0.78%
2023-07-27 0 2.560 2.550 2.560 2.520 2.560 781,117 1,988,241 2.5454 2.213 2.204 2.213 2.178 2.213 903,645 2.2002 1.59%
2023-07-26 0 2.520 2.520 2.540 2.510 2.540 353,602 892,193 2.5232 2.178 2.178 2.196 2.170 2.196 409,069 2.1810 -0.79%
2023-07-25 0 2.540 2.510 2.540 2.500 2.540 747,000 1,883,180 2.5210 2.196 2.170 2.196 2.161 2.196 864,176 2.1792 2.01%
2023-07-24 0 2.490 2.480 2.490 2.490 2.540 544,000 1,366,540 2.5120 2.152 2.144 2.152 2.152 2.196 629,333 2.1714 -1.58%
2023-07-21 0 2.530 2.520 2.530 2.500 2.540 604,517 1,524,830 2.5224 2.187 2.178 2.187 2.161 2.196 699,343 2.1804 1.20%
2023-07-20 0 2.500 2.500 2.520 2.500 2.520 126,000 315,905 2.5072 2.161 2.161 2.178 2.161 2.178 145,765 2.1672 -1.19%
2023-07-19 0 2.530 2.500 2.530 2.500 2.540 140,000 352,600 2.5186 2.187 2.161 2.187 2.161 2.196 161,961 2.1771 0.80%
2023-07-18 0 2.510 2.510 2.520 2.490 2.540 145,105 365,399 2.5182 2.170 2.170 2.178 2.152 2.196 167,866 2.1767 -1.57%
2023-07-14 0 2.550 2.540 2.550 2.540 2.550 146,000 372,160 2.5490 2.204 2.196 2.204 2.196 2.204 168,902 2.2034 0.39%
2023-07-13 0 2.540 2.540 2.550 2.530 2.560 348,905 888,262 2.5459 2.196 2.196 2.204 2.187 2.213 403,635 2.2007 0.40%
2023-07-12 0 2.530 2.510 2.530 2.500 2.540 447,000 1,127,050 2.5214 2.187 2.170 2.187 2.161 2.196 517,117 2.1795 0.80%
2023-07-11 0 2.510 2.490 2.510 2.490 2.510 198,693 497,133 2.5020 2.170 2.152 2.170 2.152 2.170 229,860 2.1628 0.80%
2023-07-10 0 2.490 2.470 2.490 2.480 2.500 168,000 418,180 2.4892 2.152 2.135 2.152 2.144 2.161 194,353 2.1517 0.00%
2023-07-07 0 2.490 2.480 2.490 2.450 2.520 377,923 937,519 2.4807 2.152 2.144 2.152 2.118 2.178 437,205 2.1443 -1.19%
2023-07-06 0 2.520 2.490 2.520 2.490 2.540 677,000 1,693,410 2.5013 2.178 2.152 2.178 2.152 2.196 783,196 2.1622 -0.40%
2023-07-05 0 2.530 2.520 2.530 2.520 2.560 468,000 1,185,210 2.5325 2.187 2.178 2.187 2.178 2.213 541,411 2.1891 -0.78%
2023-07-04 0 2.550 2.540 2.550 2.540 2.560 396,390 1,009,998 2.5480 2.204 2.196 2.204 2.196 2.213 458,569 2.2025 0.39%
2023-07-03 0 2.540 2.520 2.540 2.500 2.540 322,000 814,810 2.5305 2.196 2.178 2.196 2.161 2.196 372,510 2.1874 1.20%
2023-06-30 0 2.510 2.510 2.530 2.510 2.530 168,091 423,014 2.5166 2.170 2.170 2.187 2.170 2.187 194,458 2.1753 -0.40%
2023-06-29 0 2.520 2.510 2.520 2.490 2.530 359,000 898,650 2.5032 2.178 2.170 2.178 2.152 2.187 415,314 2.1638 0.80%
2023-06-28 0 2.500 2.490 2.500 2.490 2.510 290,000 724,860 2.4995 2.161 2.152 2.161 2.152 2.170 335,490 2.1606 0.81%
2023-06-27 0 2.480 2.480 2.490 2.470 2.500 571,908 1,423,528 2.4891 2.144 2.144 2.152 2.135 2.161 661,619 2.1516 0.81%
2023-06-26 0 2.460 2.460 2.470 2.460 2.490 147,066 364,320 2.4773 2.126 2.126 2.135 2.126 2.152 170,135 2.1414 -0.40%
2023-06-23 0 2.470 2.460 2.470 2.450 2.480 785,951 1,937,651 2.4654 2.135 2.126 2.135 2.118 2.144 909,237 2.1311 -0.40%
2023-06-21 0 2.480 2.480 2.490 2.470 2.490 137,916 342,240 2.4815 2.144 2.144 2.152 2.135 2.152 159,550 2.1450 -0.40%
2023-06-20 0 2.490 2.490 2.510 2.490 2.510 66,000 165,290 2.5044 2.152 2.152 2.170 2.152 2.170 76,353 2.1648 -0.80%
2023-06-19 0 2.510 2.500 2.510 2.490 2.520 436,550 1,094,887 2.5080 2.170 2.161 2.170 2.152 2.178 505,028 2.1680 0.00%
2023-06-16 0 2.510 2.490 2.510 2.470 2.510 717,000 1,794,060 2.5022 2.170 2.152 2.170 2.135 2.170 829,470 2.1629 1.62%
2023-06-15 0 2.470 2.470 2.480 2.460 2.490 772,000 1,906,730 2.4699 2.135 2.135 2.144 2.126 2.152 893,098 2.1350 -0.80%
2023-06-14 0 2.490 2.460 2.490 2.460 2.530 1,006,511 2,505,056 2.4889 2.152 2.126 2.152 2.126 2.187 1,164,394 2.1514 -0.80%
2023-06-13 0 2.650 2.630 2.650 2.610 2.660 1,150,000 3,037,730 2.6415 2.170 2.153 2.170 2.137 2.178 1,404,597 2.1627 0.76%
2023-06-12 0 2.630 2.610 2.630 2.600 2.650 1,353,000 3,545,530 2.6205 2.153 2.137 2.153 2.129 2.170 1,652,538 2.1455 0.38%
2023-06-09 0 2.620 2.610 2.620 2.600 2.650 1,027,000 2,692,950 2.6222 2.145 2.137 2.145 2.129 2.170 1,254,366 2.1469 -0.38%
2023-06-08 0 2.630 2.620 2.650 2.620 2.650 486,000 1,284,330 2.6427 2.153 2.145 2.170 2.145 2.170 593,595 2.1636 0.77%
2023-06-07 0 2.610 2.600 2.610 2.610 2.650 704,384 1,845,479 2.6200 2.137 2.129 2.137 2.137 2.170 860,326 2.1451 0.00%
2023-06-06 0 2.610 2.610 2.620 2.610 2.650 448,071 1,179,553 2.6325 2.137 2.137 2.145 2.137 2.170 547,269 2.1553 -0.38%
2023-06-05 0 2.620 2.610 2.620 2.620 2.670 299,620 790,929 2.6398 2.145 2.137 2.145 2.145 2.186 365,952 2.1613 -0.76%
2023-06-02 0 2.640 2.620 2.640 2.600 2.640 558,049 1,463,805 2.6231 2.161 2.145 2.161 2.129 2.161 681,595 2.1476 1.54%
2023-06-01 0 2.600 2.580 2.600 2.560 2.620 717,953 1,863,907 2.5961 2.129 2.112 2.129 2.096 2.145 876,899 2.1256 0.78%
2023-05-31 0 2.580 2.580 2.610 2.580 2.640 2,206,951 5,712,722 2.5885 2.112 2.112 2.137 2.112 2.161 2,695,544 2.1193 -1.53%
2023-05-30 0 2.620 2.620 2.640 2.590 2.640 370,000 966,850 2.6131 2.145 2.145 2.161 2.121 2.161 451,914 2.1395 0.38%
2023-05-29 0 2.610 2.610 2.630 2.610 2.640 242,000 634,790 2.6231 2.137 2.137 2.153 2.137 2.161 295,576 2.1476 -0.76%
2023-05-25 0 2.630 2.610 2.630 2.590 2.650 761,232 1,986,966 2.6102 2.153 2.137 2.153 2.121 2.170 929,760 2.1371 0.38%
2023-05-24 0 2.620 2.620 2.640 2.620 2.660 770,000 2,032,290 2.6393 2.145 2.145 2.161 2.145 2.178 940,469 2.1609 -1.13%
2023-05-23 0 2.650 2.650 2.680 2.650 2.680 217,248 577,012 2.6560 2.170 2.170 2.194 2.170 2.194 265,344 2.1746 -0.38%
2023-05-22 0 2.660 2.660 2.690 2.650 2.680 400,743 1,070,421 2.6711 2.178 2.178 2.202 2.170 2.194 489,463 2.1869 0.38%
2023-05-19 0 2.650 2.650 2.680 2.650 2.700 954,349 2,555,987 2.6783 2.170 2.170 2.194 2.170 2.211 1,165,631 2.1928 -1.85%
2023-05-18 0 2.700 2.690 2.700 2.690 2.730 454,155 1,230,323 2.7090 2.211 2.202 2.211 2.202 2.235 554,700 2.2180 -0.37%
2023-05-17 0 2.710 2.710 2.720 2.710 2.760 769,081 2,103,626 2.7352 2.219 2.219 2.227 2.219 2.260 939,347 2.2395 -1.81%
2023-05-16 0 2.760 2.740 2.760 2.740 2.780 389,000 1,073,870 2.7606 2.260 2.243 2.260 2.243 2.276 475,120 2.2602 0.00%
2023-05-15 0 2.760 2.750 2.760 2.730 2.770 634,000 1,748,650 2.7581 2.260 2.252 2.260 2.235 2.268 774,360 2.2582 -1.08%
2023-05-12 0 2.790 2.760 2.790 2.750 2.790 198,398 550,808 2.7763 2.284 2.260 2.284 2.252 2.284 242,321 2.2731 0.36%
2023-05-11 0 2.780 2.770 2.780 2.750 2.800 406,000 1,126,440 2.7745 2.276 2.268 2.276 2.252 2.292 495,884 2.2716 0.36%
2023-05-10 0 2.770 2.770 2.790 2.760 2.800 479,352 1,334,389 2.7837 2.268 2.268 2.284 2.260 2.292 585,475 2.2792 -1.42%
2023-05-09 0 2.810 2.790 2.810 2.790 2.820 434,244 1,218,763 2.8066 2.301 2.284 2.301 2.284 2.309 530,381 2.2979 -0.35%
2023-05-08 0 2.820 2.800 2.820 2.780 2.820 713,956 2,002,853 2.8053 2.309 2.292 2.309 2.276 2.309 872,018 2.2968 1.44%
2023-05-05 0 2.780 2.760 2.780 2.760 2.790 354,888 985,294 2.7764 2.276 2.260 2.276 2.260 2.284 433,456 2.2731 0.72%
2023-05-04 0 2.760 2.760 2.770 2.730 2.770 436,645 1,204,278 2.7580 2.260 2.260 2.268 2.235 2.268 533,313 2.2581 1.10%
2023-05-03 0 2.730 2.720 2.730 2.730 2.760 115,456 316,189 2.7386 2.235 2.227 2.235 2.235 2.260 141,017 2.2422 -0.73%
2023-05-02 0 2.750 2.740 2.750 2.720 2.760 287,375 787,908 2.7417 2.252 2.243 2.252 2.227 2.260 350,996 2.2448 1.48%
2023-04-28 0 2.710 2.710 2.730 2.710 2.740 783,415 2,132,663 2.7223 2.219 2.219 2.235 2.219 2.243 956,854 2.2288 0.74%
2023-04-27 0 2.690 2.690 2.720 2.690 2.720 755,000 2,042,260 2.7050 2.202 2.202 2.227 2.202 2.227 922,148 2.2147 -0.74%
2023-04-26 0 2.710 2.700 2.710 2.650 2.720 792,406 2,123,592 2.6799 2.219 2.211 2.219 2.170 2.227 967,835 2.1942 0.37%
2023-04-25 0 2.700 2.690 2.700 2.690 2.720 710,000 1,916,520 2.6993 2.211 2.202 2.211 2.202 2.227 867,186 2.2100 -0.74%
2023-04-24 0 2.720 2.710 2.720 2.710 2.740 295,000 803,940 2.7252 2.227 2.219 2.227 2.219 2.243 360,310 2.2312 0.00%
2023-04-21 0 2.720 2.710 2.720 2.720 2.800 3,093,000 8,481,630 2.7422 2.227 2.219 2.227 2.227 2.292 3,777,754 2.2452 -2.86%
2023-04-20 0 2.800 2.780 2.800 2.780 2.840 2,096,117 5,868,502 2.7997 2.292 2.276 2.292 2.276 2.325 2,560,173 2.2922 -1.06%
2023-04-19 0 2.830 2.830 2.850 2.830 2.880 366,935 1,043,647 2.8442 2.317 2.317 2.333 2.317 2.358 448,170 2.3287 -1.39%
2023-04-18 0 2.870 2.850 2.870 2.840 2.870 323,012 922,013 2.8544 2.350 2.333 2.350 2.325 2.350 394,523 2.3370 0.35%
2023-04-17 0 2.860 2.860 2.870 2.820 2.870 429,000 1,219,880 2.8435 2.342 2.342 2.350 2.309 2.350 523,976 2.3281 0.70%
2023-04-14 0 2.840 2.840 2.850 2.820 2.850 286,000 810,680 2.8345 2.325 2.325 2.333 2.309 2.333 349,317 2.3208 0.00%
2023-04-13 0 2.840 2.800 2.840 2.800 2.840 552,000 1,550,410 2.8087 2.325 2.292 2.325 2.292 2.325 674,206 2.2996 0.00%
2023-04-12 0 2.840 2.820 2.840 2.810 2.840 942,980 2,660,618 2.8215 2.325 2.309 2.325 2.301 2.325 1,151,745 2.3101 0.71%
2023-04-11 0 2.820 2.820 2.840 2.820 2.840 161,000 455,240 2.8276 2.309 2.309 2.325 2.309 2.325 196,644 2.3151 -0.35%
2023-04-06 0 2.830 2.790 2.840 2.780 2.830 240,635 674,213 2.8018 2.317 2.284 2.325 2.276 2.317 293,909 2.2940 1.07%
2023-04-04 0 2.800 2.800 2.810 2.780 2.820 366,000 1,025,920 2.8031 2.292 2.292 2.301 2.276 2.309 447,028 2.2950 -0.36%
2023-04-03 0 2.810 2.810 2.820 2.790 2.820 573,417 1,609,688 2.8072 2.301 2.301 2.309 2.284 2.309 700,365 2.2984 0.72%
2023-03-31 0 2.790 2.790 2.830 2.770 2.860 693,000 1,942,540 2.8031 2.284 2.284 2.317 2.268 2.342 846,422 2.2950 0.00%
2023-03-30 0 2.790 2.790 2.800 2.780 2.810 386,000 1,075,790 2.7870 2.284 2.284 2.292 2.276 2.301 471,456 2.2818 0.00%
2023-03-29 0 2.790 2.780 2.790 2.790 2.810 497,000 1,392,030 2.8009 2.284 2.276 2.284 2.284 2.301 607,030 2.2932 -0.36%
2023-03-28 0 2.800 2.800 2.830 2.800 2.830 169,000 474,770 2.8093 2.292 2.292 2.317 2.292 2.317 206,415 2.3001 -0.36%
2023-03-27 0 2.810 2.810 2.830 2.800 2.830 251,222 706,624 2.8127 2.301 2.301 2.317 2.292 2.317 306,840 2.3029 -1.40%
2023-03-24 0 2.850 2.820 2.850 2.820 2.850 463,000 1,313,960 2.8379 2.333 2.309 2.333 2.309 2.333 565,503 2.3235 0.00%
2023-03-23 0 2.850 2.820 2.850 2.800 2.850 313,134 884,612 2.8250 2.333 2.309 2.333 2.292 2.333 382,458 2.3130 0.00%
2023-03-22 0 2.850 2.840 2.850 2.800 2.850 771,000 2,180,410 2.8280 2.333 2.325 2.333 2.292 2.333 941,690 2.3154 1.79%
2023-03-21 0 2.800 2.790 2.800 2.750 2.800 334,655 929,674 2.7780 2.292 2.284 2.292 2.252 2.292 408,744 2.2745 1.08%
2023-03-20 0 2.770 2.760 2.770 2.760 2.820 560,000 1,562,280 2.7898 2.268 2.260 2.268 2.260 2.309 683,977 2.2841 -2.46%
2023-03-17 0 2.840 2.830 2.840 2.800 2.840 228,000 645,230 2.8300 2.325 2.317 2.325 2.292 2.325 278,477 2.3170 1.79%
2023-03-16 0 2.790 2.780 2.790 2.780 2.810 73,000 203,480 2.7874 2.284 2.276 2.284 2.276 2.301 89,161 2.2822 -1.06%
2023-03-15 0 2.820 2.800 2.820 2.750 2.820 248,000 690,810 2.7855 2.309 2.292 2.309 2.252 2.309 302,904 2.2806 1.08%
2023-03-14 0 2.790 2.780 2.790 2.780 2.820 252,214 703,306 2.7885 2.284 2.276 2.284 2.276 2.309 308,051 2.2831 0.00%
2023-03-13 0 2.790 2.780 2.790 2.760 2.840 461,000 1,292,818 2.8044 2.284 2.276 2.284 2.260 2.325 563,060 2.2961 0.36%
2023-03-10 0 2.780 2.770 2.780 2.770 2.820 444,697 1,239,939 2.7883 2.276 2.268 2.276 2.268 2.309 543,148 2.2829 -2.11%
2023-03-09 0 2.840 2.820 2.840 2.810 2.840 267,031 754,276 2.8247 2.325 2.309 2.325 2.301 2.325 326,149 2.3127 1.07%
2023-03-08 0 2.810 2.810 2.830 2.800 2.830 527,000 1,484,469 2.8168 2.301 2.301 2.317 2.292 2.317 643,672 2.3063 -0.71%
2023-03-07 0 2.830 2.830 2.850 2.820 2.890 438,875 1,253,020 2.8551 2.317 2.317 2.333 2.309 2.366 536,037 2.3376 -1.39%
2023-03-06 0 2.870 2.850 2.870 2.820 2.870 319,342 907,968 2.8432 2.350 2.333 2.350 2.309 2.350 390,041 2.3279 1.06%
2023-03-03 0 2.840 2.840 2.870 2.820 2.870 216,056 613,435 2.8392 2.325 2.325 2.350 2.309 2.350 263,888 2.3246 0.71%
2023-03-02 0 2.820 2.810 2.820 2.790 2.850 337,243 958,120 2.8410 2.309 2.301 2.309 2.284 2.333 411,905 2.3261 -0.70%
2023-03-01 0 2.840 2.820 2.840 2.730 2.840 697,000 1,961,449 2.8141 2.325 2.309 2.325 2.235 2.325 851,308 2.3040 4.80%
2023-02-28 0 2.710 2.710 2.790 2.710 2.840 2,154,114 5,916,280 2.7465 2.219 2.219 2.284 2.219 2.325 2,631,010 2.2487 -3.56%
2023-02-27 0 2.810 2.810 2.820 2.790 2.870 639,000 1,795,410 2.8097 2.301 2.301 2.309 2.284 2.350 780,467 2.3004 -1.06%
2023-02-24 0 2.840 2.840 2.860 2.840 2.890 780,000 2,232,890 2.8627 2.325 2.325 2.342 2.325 2.366 952,683 2.3438 -1.39%
2023-02-23 0 2.880 2.870 2.880 2.880 2.930 452,658 1,312,392 2.8993 2.358 2.350 2.358 2.358 2.399 552,871 2.3738 -0.35%
2023-02-22 0 2.890 2.890 2.900 2.860 2.910 532,013 1,536,506 2.8881 2.366 2.366 2.374 2.342 2.383 649,794 2.3646 -1.03%
2023-02-21 0 2.920 2.900 2.920 2.900 2.930 163,685 477,603 2.9178 2.391 2.374 2.391 2.374 2.399 199,923 2.3889 0.00%
2023-02-20 0 2.920 2.900 2.920 2.820 2.930 644,843 1,852,224 2.8724 2.391 2.374 2.391 2.309 2.399 787,604 2.3517 0.69%
2023-02-17 0 2.900 2.880 2.910 2.870 2.920 474,024 1,374,518 2.8997 2.374 2.358 2.383 2.350 2.391 578,967 2.3741 0.00%
2023-02-16 0 2.900 2.900 2.910 2.900 2.940 241,276 704,777 2.9210 2.374 2.374 2.383 2.374 2.407 294,692 2.3916 0.00%
2023-02-15 0 2.900 2.900 2.920 2.900 2.960 451,195 1,312,327 2.9086 2.374 2.374 2.391 2.374 2.423 551,084 2.3814 -1.36%
2023-02-14 0 2.940 2.940 2.960 2.940 2.980 206,000 607,420 2.9486 2.407 2.407 2.423 2.407 2.440 251,606 2.4142 -1.34%
2023-02-13 0 2.980 2.970 2.980 2.920 2.990 741,598 2,196,140 2.9614 2.440 2.432 2.440 2.391 2.448 905,779 2.4246 1.71%
2023-02-10 0 2.930 2.930 2.960 2.920 2.990 594,377 1,754,573 2.9520 2.399 2.399 2.423 2.391 2.448 725,965 2.4169 0.34%
2023-02-09 0 2.920 2.920 2.940 2.890 2.950 246,576 721,248 2.9251 2.391 2.391 2.407 2.366 2.415 301,165 2.3949 0.34%
2023-02-08 0 2.910 2.910 2.920 2.910 2.970 506,000 1,482,180 2.9292 2.383 2.383 2.391 2.383 2.432 618,022 2.3983 -1.02%
2023-02-07 0 2.940 2.920 2.940 2.920 2.950 124,944 366,573 2.9339 2.407 2.391 2.407 2.391 2.415 152,605 2.4021 -0.34%
2023-02-06 0 2.950 2.920 2.950 2.900 2.950 4,140,000 12,115,059 2.9263 2.415 2.391 2.415 2.374 2.415 5,056,548 2.3959 0.68%
2023-02-03 0 2.930 2.930 2.940 2.920 2.970 789,030 2,320,706 2.9412 2.399 2.399 2.407 2.391 2.432 963,712 2.4081 -1.35%
2023-02-02 0 2.970 2.960 2.970 2.960 3.000 494,890 1,475,618 2.9817 2.432 2.423 2.432 2.423 2.456 604,453 2.4412 0.00%
2023-02-01 0 2.970 2.960 2.970 2.920 2.980 772,907 2,278,834 2.9484 2.432 2.423 2.432 2.391 2.440 944,020 2.4140 1.71%
2023-01-31 0 2.920 2.900 2.920 2.890 2.970 1,086,000 3,169,295 2.9183 2.391 2.374 2.391 2.366 2.432 1,326,428 2.3893 -1.02%
2023-01-30 0 2.950 2.940 2.950 2.940 2.990 1,036,203 3,072,606 2.9653 2.415 2.407 2.415 2.407 2.448 1,265,606 2.4278 -1.67%
2023-01-27 0 3.000 2.980 3.000 2.980 3.000 704,093 2,105,472 2.9903 2.456 2.440 2.456 2.440 2.456 859,971 2.4483 0.33%
2023-01-26 0 2.990 2.980 2.990 2.940 3.000 1,112,798 3,315,646 2.9796 2.448 2.440 2.448 2.407 2.456 1,359,158 2.4395 1.36%
2023-01-20 0 2.950 2.930 2.950 2.900 2.950 1,899,207 5,569,238 2.9324 2.415 2.399 2.415 2.374 2.415 2,319,669 2.4009 2.08%
2023-01-19 0 2.890 2.880 2.890 2.880 2.920 416,000 1,204,440 2.8953 2.366 2.358 2.366 2.358 2.391 508,098 2.3705 -0.69%
2023-01-18 0 2.910 2.910 2.920 2.880 2.920 1,887,000 5,484,370 2.9064 2.383 2.383 2.391 2.358 2.391 2,304,760 2.3796 0.34%
2023-01-17 0 2.900 2.890 2.900 2.880 2.910 395,000 1,144,290 2.8969 2.374 2.366 2.374 2.358 2.383 482,448 2.3718 0.00%
2023-01-16 0 2.900 2.890 2.900 2.850 2.910 1,442,000 4,170,580 2.8922 2.374 2.366 2.374 2.333 2.383 1,761,242 2.3680 1.40%
2023-01-13 0 2.860 2.850 2.860 2.830 2.860 401,002 1,142,295 2.8486 2.342 2.333 2.342 2.317 2.342 489,779 2.3323 1.42%
2023-01-12 0 2.820 2.820 2.830 2.820 2.870 531,000 1,504,745 2.8338 2.309 2.309 2.317 2.309 2.350 648,557 2.3201 -1.05%
2023-01-11 0 2.850 2.850 2.860 2.820 2.870 863,000 2,454,951 2.8447 2.333 2.333 2.342 2.309 2.350 1,054,058 2.3290 0.71%
2023-01-10 0 2.830 2.830 2.850 2.800 2.870 608,647 1,727,148 2.8377 2.317 2.317 2.333 2.292 2.350 743,394 2.3233 -0.70%
2023-01-09 0 2.850 2.850 2.860 2.820 2.860 471,964 1,339,559 2.8383 2.333 2.333 2.342 2.309 2.342 576,451 2.3238 2.15%
2023-01-06 0 2.790 2.790 2.810 2.780 2.850 862,219 2,423,682 2.8110 2.284 2.284 2.301 2.276 2.333 1,053,104 2.3015 -1.41%
2023-01-05 0 2.830 2.830 2.840 2.820 2.870 990,620 2,816,033 2.8427 2.317 2.317 2.325 2.309 2.350 1,209,932 2.3274 0.35%
2023-01-04 0 2.820 2.810 2.820 2.780 2.820 1,213,000 3,399,130 2.8023 2.309 2.301 2.309 2.276 2.309 1,481,544 2.2943 1.44%
2023-01-03 0 2.780 2.770 2.780 2.710 2.780 1,107,000 3,043,220 2.7491 2.276 2.268 2.276 2.219 2.276 1,352,077 2.2508 2.58%
2022-12-30 0 2.710 2.710 2.720 2.680 2.740 939,040 2,546,656 2.7120 2.219 2.219 2.227 2.194 2.243 1,146,932 2.2204 -0.73%
2022-12-29 0 2.730 2.700 2.730 2.690 2.740 678,000 1,838,480 2.7116 2.235 2.211 2.235 2.202 2.243 828,101 2.2201 -0.73%
2022-12-28 0 2.750 2.730 2.750 2.720 2.770 391,000 1,075,260 2.7500 2.252 2.235 2.252 2.227 2.268 477,563 2.2516 1.10%
2022-12-23 0 2.720 2.710 2.720 2.700 2.730 173,000 470,200 2.7179 2.227 2.219 2.227 2.211 2.235 211,300 2.2253 0.74%
2022-12-22 0 2.700 2.700 2.710 2.670 2.710 643,000 1,731,940 2.6935 2.211 2.211 2.219 2.186 2.219 785,353 2.2053 1.12%
2022-12-21 0 2.670 2.660 2.670 2.640 2.670 350,068 927,604 2.6498 2.186 2.178 2.186 2.161 2.186 427,569 2.1695 0.75%
2022-12-20 0 2.650 2.650 2.660 2.650 2.690 255,014 676,246 2.6518 2.170 2.170 2.178 2.170 2.202 311,471 2.1711 -1.85%
2022-12-19 0 2.700 2.690 2.700 2.680 2.740 1,078,000 2,913,930 2.7031 2.211 2.202 2.211 2.194 2.243 1,316,657 2.2131 -0.74%
2022-12-16 0 2.720 2.720 2.740 2.710 2.760 1,338,000 3,656,460 2.7328 2.227 2.227 2.243 2.219 2.260 1,634,218 2.2374 -0.37%
2022-12-15 0 2.730 2.720 2.730 2.720 2.770 843,000 2,304,160 2.7333 2.235 2.227 2.235 2.227 2.268 1,029,630 2.2379 -0.73%
2022-12-14 0 2.750 2.750 2.780 2.750 2.800 624,532 1,725,327 2.7626 2.252 2.252 2.276 2.252 2.292 762,796 2.2618 -1.79%
2022-12-13 0 2.800 2.780 2.800 2.750 2.800 908,000 2,524,600 2.7804 2.292 2.276 2.292 2.252 2.292 1,109,021 2.2764 0.72%
2022-12-12 0 2.780 2.760 2.780 2.750 2.830 1,612,111 4,470,957 2.7734 2.276 2.260 2.276 2.252 2.317 1,969,014 2.2707 -0.36%
2022-12-09 0 2.790 2.760 2.790 2.710 2.790 2,039,784 5,620,244 2.7553 2.284 2.260 2.284 2.219 2.284 2,491,368 2.2559 2.57%
2022-12-08 0 2.720 2.700 2.720 2.560 2.720 2,308,000 6,129,310 2.6557 2.227 2.211 2.227 2.096 2.227 2,818,964 2.1743 7.09%
2022-12-07 0 2.540 2.540 2.550 2.540 2.650 1,783,879 4,634,524 2.5980 2.080 2.080 2.088 2.080 2.170 2,178,809 2.1271 -2.68%
2022-12-06 0 2.610 2.610 2.640 2.590 2.650 631,000 1,647,590 2.6111 2.137 2.137 2.161 2.121 2.170 770,696 2.1378 0.38%
2022-12-05 0 2.600 2.590 2.600 2.550 2.630 2,097,169 5,453,680 2.6005 2.129 2.121 2.129 2.088 2.153 2,561,458 2.1291 2.77%
2022-12-02 0 2.530 2.520 2.530 2.480 2.540 533,358 1,340,888 2.5140 2.071 2.063 2.071 2.030 2.080 651,437 2.0584 0.00%
2022-12-01 0 2.530 2.530 2.550 2.500 2.560 840,599 2,132,309 2.5367 2.071 2.071 2.088 2.047 2.096 1,026,698 2.0769 2.85%
2022-11-30 0 2.460 2.450 2.460 2.460 2.530 1,087,000 2,694,100 2.4785 2.014 2.006 2.014 2.014 2.071 1,327,649 2.0292 -2.38%
2022-11-29 0 2.520 2.510 2.520 2.470 2.530 889,000 2,232,670 2.5114 2.063 2.055 2.063 2.022 2.071 1,085,814 2.0562 2.44%
2022-11-28 0 2.460 2.460 2.480 2.430 2.500 732,000 1,810,080 2.4728 2.014 2.014 2.030 1.990 2.047 894,056 2.0246 -1.60%
2022-11-25 0 2.500 2.470 2.500 2.440 2.530 2,237,000 5,497,100 2.4574 2.047 2.022 2.047 1.998 2.071 2,732,246 2.0119 -0.79%
2022-11-24 0 2.520 2.500 2.520 2.500 2.540 60,000 150,930 2.5155 2.063 2.047 2.063 2.047 2.080 73,283 2.0595 0.80%
2022-11-23 0 2.500 2.500 2.510 2.490 2.550 168,000 424,090 2.5243 2.047 2.047 2.055 2.039 2.088 205,193 2.0668 0.00%
2022-11-22 0 2.500 2.470 2.500 2.430 2.500 687,000 1,693,240 2.4647 2.047 2.022 2.047 1.990 2.047 839,094 2.0179 1.63%
2022-11-21 0 2.460 2.460 2.470 2.460 2.530 235,921 584,324 2.4768 2.014 2.014 2.022 2.014 2.071 288,151 2.0278 -3.15%
2022-11-18 0 2.540 2.510 2.540 2.510 2.550 167,000 421,740 2.5254 2.080 2.055 2.080 2.055 2.088 203,972 2.0676 -0.78%
2022-11-17 0 2.560 2.500 2.560 2.470 2.560 410,000 1,026,640 2.5040 2.096 2.047 2.096 2.022 2.096 500,769 2.0501 2.40%
2022-11-16 0 2.500 2.500 2.530 2.490 2.570 557,560 1,403,002 2.5163 2.047 2.047 2.071 2.039 2.104 680,997 2.0602 -2.34%
2022-11-15 0 2.560 2.560 2.570 2.460 2.580 919,279 2,341,052 2.5466 2.096 2.096 2.104 2.014 2.112 1,122,797 2.0850 1.99%
2022-11-14 0 2.510 2.500 2.510 2.460 2.550 723,330 1,815,283 2.5096 2.055 2.047 2.055 2.014 2.088 883,467 2.0547 2.45%
2022-11-11 0 2.450 2.420 2.450 2.360 2.450 1,478,551 3,555,220 2.4045 2.006 1.981 2.006 1.932 2.006 1,805,885 1.9687 3.81%
2022-11-10 0 2.360 2.340 2.360 2.320 2.370 644,000 1,516,780 2.3552 1.932 1.916 1.932 1.899 1.940 786,574 1.9283 0.43%
2022-11-09 0 2.350 2.330 2.360 2.320 2.350 500,000 1,169,180 2.3384 1.924 1.908 1.932 1.899 1.924 610,694 1.9145 2.17%
2022-11-08 0 2.300 2.300 2.330 2.300 2.340 203,000 470,860 2.3195 1.883 1.883 1.908 1.883 1.916 247,942 1.8991 0.00%
2022-11-07 0 2.300 2.300 2.340 2.260 2.390 1,623,730 3,792,446 2.3356 1.883 1.883 1.916 1.850 1.957 1,983,205 1.9123 -0.43%
2022-11-04 0 2.310 2.310 2.320 2.260 2.360 527,326 1,225,633 2.3242 1.891 1.891 1.899 1.850 1.932 644,070 1.9030 1.32%
2022-11-03 0 2.280 2.250 2.280 2.220 2.300 206,000 462,100 2.2432 1.867 1.842 1.867 1.818 1.883 251,606 1.8366 1.33%
2022-11-02 0 2.250 2.250 2.280 2.240 2.280 200,000 452,580 2.2629 1.842 1.842 1.867 1.834 1.867 244,278 1.8527 0.90%
2022-11-01 0 2.230 2.230 2.260 2.200 2.280 717,063 1,611,889 2.2479 1.826 1.826 1.850 1.801 1.867 875,812 1.8405 1.36%
2022-10-31 0 2.200 2.200 2.210 2.190 2.270 855,000 1,896,165 2.2177 1.801 1.801 1.809 1.793 1.859 1,044,287 1.8158 -3.93%
2022-10-28 0 2.290 2.290 2.300 2.280 2.350 246,333 571,819 2.3213 1.875 1.875 1.883 1.867 1.924 300,868 1.9006 -2.55%
2022-10-27 0 2.350 2.330 2.350 2.300 2.380 413,294 971,106 2.3497 1.924 1.908 1.924 1.883 1.949 504,792 1.9238 1.73%
2022-10-26 0 2.310 2.310 2.320 2.250 2.320 395,872 907,025 2.2912 1.891 1.891 1.899 1.842 1.899 483,513 1.8759 1.76%
2022-10-25 0 2.270 2.270 2.280 2.200 2.270 857,000 1,912,210 2.2313 1.859 1.859 1.867 1.801 1.859 1,046,730 1.8268 1.34%
2022-10-24 0 2.240 2.240 2.260 2.240 2.320 1,242,055 2,810,004 2.2624 1.834 1.834 1.850 1.834 1.899 1,517,031 1.8523 -4.27%
2022-10-21 0 2.340 2.340 2.350 2.310 2.350 493,232 1,150,219 2.3320 1.916 1.916 1.924 1.891 1.924 602,428 1.9093 -0.43%
2022-10-20 0 2.350 2.340 2.350 2.310 2.400 409,620 956,406 2.3349 1.924 1.916 1.924 1.891 1.965 500,305 1.9116 0.00%
2022-10-19 0 2.350 2.350 2.380 2.340 2.410 216,000 511,190 2.3666 1.924 1.924 1.949 1.916 1.973 263,820 1.9376 -2.49%
2022-10-18 0 2.410 2.360 2.410 2.350 2.410 454,803 1,077,884 2.3700 1.973 1.932 1.973 1.924 1.973 555,491 1.9404 2.55%
2022-10-17 0 2.350 2.350 2.370 2.330 2.400 575,577 1,359,132 2.3613 1.924 1.924 1.940 1.908 1.965 703,003 1.9333 -2.08%
2022-10-14 0 2.400 2.380 2.400 2.360 2.430 816,513 1,964,665 2.4062 1.965 1.949 1.965 1.932 1.990 997,279 1.9700 0.00%
2022-10-13 0 2.400 2.370 2.400 2.350 2.400 292,000 697,995 2.3904 1.965 1.940 1.965 1.924 1.965 356,645 1.9571 1.27%
2022-10-12 0 2.370 2.370 2.410 2.350 2.420 307,917 729,260 2.3684 1.940 1.940 1.973 1.924 1.981 376,086 1.9391 -0.42%
2022-10-11 0 2.380 2.380 2.410 2.370 2.410 815,114 1,949,656 2.3919 1.949 1.949 1.973 1.940 1.973 995,571 1.9583 -1.24%
2022-10-10 0 2.410 2.410 2.420 2.410 2.510 323,005 785,242 2.4311 1.973 1.973 1.981 1.973 2.055 394,515 1.9904 -3.60%
2022-10-07 0 2.500 2.470 2.500 2.470 2.520 230,000 571,240 2.4837 2.047 2.022 2.047 2.022 2.063 280,919 2.0335 1.21%
2022-10-06 0 2.470 2.460 2.470 2.470 2.520 219,221 543,701 2.4802 2.022 2.014 2.022 2.022 2.063 267,754 2.0306 -0.80%
2022-10-05 0 2.490 2.490 2.510 2.450 2.520 819,297 2,035,770 2.4848 2.039 2.039 2.055 2.006 2.063 1,000,680 2.0344 2.89%
2022-10-03 0 2.420 2.420 2.440 2.410 2.460 342,000 831,600 2.4316 1.981 1.981 1.998 1.973 2.014 417,715 1.9908 -0.82%
2022-09-30 0 2.440 2.440 2.460 2.410 2.510 1,069,322 2,610,195 2.4410 1.998 1.998 2.014 1.973 2.055 1,306,057 1.9985 0.00%
2022-09-29 0 2.440 2.430 2.440 2.420 2.560 1,793,520 4,429,613 2.4698 1.998 1.990 1.998 1.981 2.096 2,190,584 2.0221 -3.94%
2022-09-28 0 2.540 2.540 2.550 2.540 2.600 776,548 1,986,236 2.5578 2.080 2.080 2.088 2.080 2.129 948,467 2.0942 -1.93%
2022-09-27 0 2.590 2.590 2.610 2.590 2.630 534,548 1,393,439 2.6068 2.121 2.121 2.137 2.121 2.153 652,891 2.1343 -0.77%
2022-09-26 0 2.610 2.610 2.620 2.590 2.660 519,563 1,361,362 2.6202 2.137 2.137 2.145 2.121 2.178 634,588 2.1453 -1.14%
2022-09-23 0 2.640 2.610 2.640 2.610 2.640 233,000 611,730 2.6255 2.161 2.137 2.161 2.137 2.161 284,583 2.1496 -0.38%
2022-09-22 0 2.650 2.620 2.650 2.600 2.650 452,865 1,186,813 2.6207 2.170 2.145 2.170 2.129 2.170 553,124 2.1457 1.15%
2022-09-21 0 2.620 2.620 2.660 2.620 2.660 770,000 2,037,898 2.6466 2.145 2.145 2.178 2.145 2.178 940,469 2.1669 -1.13%
2022-09-20 0 2.650 2.650 2.680 2.650 2.670 627,000 1,666,400 2.6577 2.170 2.170 2.194 2.170 2.186 765,810 2.1760 0.38%
2022-09-19 0 2.640 2.640 2.670 2.640 2.720 580,000 1,544,680 2.6632 2.161 2.161 2.186 2.161 2.227 708,405 2.1805 -1.86%
2022-09-16 0 2.690 2.690 2.730 2.690 2.750 706,419 1,912,709 2.7076 2.202 2.202 2.235 2.202 2.252 862,812 2.2168 -1.82%
2022-09-15 0 2.740 2.740 2.750 2.730 2.770 142,203 391,076 2.7501 2.243 2.243 2.252 2.235 2.268 173,685 2.2516 0.37%
2022-09-14 0 2.730 2.730 2.760 2.730 2.780 641,469 1,763,927 2.7498 2.235 2.235 2.260 2.235 2.276 783,483 2.2514 -1.80%
2022-09-13 0 2.780 2.780 2.810 2.780 2.840 1,726,834 4,836,600 2.8008 2.276 2.276 2.301 2.276 2.325 2,109,135 2.2932 -2.11%
2022-09-09 0 2.840 2.830 2.840 2.830 2.900 492,880 1,407,730 2.8561 2.325 2.317 2.325 2.317 2.374 601,998 2.3384 -0.00%
2022-09-08 0 2.910 2.890 2.910 2.890 2.930 274,000 798,110 2.9128 2.325 2.309 2.325 2.309 2.341 342,909 2.3275 0.34%
2022-09-07 0 2.900 2.890 2.910 2.880 2.940 637,914 1,853,586 2.9057 2.317 2.309 2.325 2.301 2.349 798,345 2.3218 -1.36%
2022-09-06 0 2.940 2.930 2.940 2.920 2.950 197,000 577,030 2.9291 2.349 2.341 2.349 2.333 2.357 246,544 2.3405 0.00%
2022-09-05 0 2.940 2.930 2.940 2.900 2.970 346,000 1,012,490 2.9263 2.349 2.341 2.349 2.317 2.373 433,017 2.3382 0.68%
2022-09-02 0 2.920 2.920 2.940 2.910 2.950 150,000 438,750 2.9250 2.333 2.333 2.349 2.325 2.357 187,724 2.3372 -0.34%
2022-09-01 0 2.930 2.930 2.950 2.910 2.950 419,000 1,226,900 2.9282 2.341 2.341 2.357 2.325 2.357 524,376 2.3397 -1.01%
2022-08-31 0 2.960 2.950 2.960 2.940 2.970 833,000 2,462,817 2.9566 2.365 2.357 2.365 2.349 2.373 1,042,494 2.3624 0.34%
2022-08-30 0 2.950 2.950 2.970 2.950 2.990 213,257 631,730 2.9623 2.357 2.357 2.373 2.357 2.389 266,890 2.3670 -1.34%
2022-08-29 0 2.990 2.960 2.990 2.960 2.990 448,000 1,337,720 2.9860 2.389 2.365 2.389 2.365 2.389 560,669 2.3859 1.36%
2022-08-26 0 2.950 2.950 2.960 2.950 2.990 311,000 921,280 2.9623 2.357 2.357 2.365 2.357 2.389 389,214 2.3670 -1.34%
2022-08-25 0 2.990 2.980 2.990 2.960 3.000 646,710 1,928,734 2.9824 2.389 2.381 2.389 2.365 2.397 809,353 2.3831 0.00%
2022-08-24 0 2.990 2.970 2.990 2.950 3.000 1,053,683 3,137,705 2.9778 2.389 2.373 2.389 2.357 2.397 1,318,677 2.3794 0.34%
2022-08-23 0 2.980 2.980 2.990 2.970 3.030 1,095,000 3,270,890 2.9871 2.381 2.381 2.389 2.373 2.421 1,370,385 2.3868 -0.33%
2022-08-22 0 2.990 2.990 3.000 2.930 3.000 850,000 2,536,320 2.9839 2.389 2.389 2.397 2.341 2.397 1,063,769 2.3843 1.36%
2022-08-19 0 2.950 2.950 2.960 2.930 2.970 517,754 1,527,994 2.9512 2.357 2.357 2.365 2.341 2.373 647,965 2.3581 0.00%
2022-08-18 0 2.950 2.940 2.950 2.940 2.960 100,160 295,240 2.9477 2.357 2.349 2.357 2.349 2.365 125,350 2.3553 -0.67%
2022-08-17 0 2.970 2.950 2.970 2.920 2.970 618,168 1,821,557 2.9467 2.373 2.357 2.373 2.333 2.373 773,633 2.3545 1.37%
2022-08-16 0 2.930 2.900 2.930 2.890 2.950 1,003,732 2,917,600 2.9068 2.341 2.317 2.341 2.309 2.357 1,256,164 2.3226 0.00%
2022-08-15 0 2.930 2.930 2.950 2.900 2.950 377,000 1,105,792 2.9331 2.341 2.341 2.357 2.317 2.357 471,813 2.3437 -0.68%
2022-08-12 0 2.950 2.940 2.950 2.900 2.960 1,127,000 3,304,830 2.9324 2.357 2.349 2.357 2.317 2.365 1,410,433 2.3431 2.08%
2022-08-11 0 2.890 2.890 2.900 2.870 2.910 248,847 719,609 2.8918 2.309 2.309 2.317 2.293 2.325 311,430 2.3107 0.70%
2022-08-10 0 2.870 2.850 2.870 2.850 2.880 294,369 842,596 2.8624 2.293 2.277 2.293 2.277 2.301 368,401 2.2872 -0.35%
2022-08-09 0 2.880 2.860 2.880 2.850 2.920 269,658 778,119 2.8856 2.301 2.285 2.301 2.277 2.333 337,475 2.3057 1.05%
2022-08-08 0 2.850 2.850 2.860 2.850 2.900 369,705 1,067,385 2.8871 2.277 2.277 2.285 2.277 2.317 462,683 2.3069 -0.70%
2022-08-05 0 2.870 2.850 2.870 2.820 2.910 994,517 2,858,753 2.8745 2.293 2.277 2.293 2.253 2.325 1,244,631 2.2969 1.77%
2022-08-04 0 2.820 2.820 2.830 2.810 2.890 598,000 1,691,800 2.8291 2.253 2.253 2.261 2.245 2.309 748,393 2.2606 -0.70%
2022-08-03 0 2.840 2.830 2.840 2.830 2.900 676,538 1,930,502 2.8535 2.269 2.261 2.269 2.261 2.317 846,683 2.2801 -1.05%
2022-08-02 0 2.870 2.860 2.870 2.860 2.900 601,000 1,722,800 2.8666 2.293 2.285 2.293 2.285 2.317 752,147 2.2905 -1.03%
2022-08-01 0 2.900 2.900 2.910 2.860 2.920 484,851 1,397,339 2.8820 2.317 2.317 2.325 2.285 2.333 606,788 2.3028 -0.68%
2022-07-29 0 2.920 2.900 2.920 2.900 2.930 527,640 1,533,420 2.9062 2.333 2.317 2.333 2.317 2.341 660,338 2.3222 0.34%
2022-07-28 0 2.910 2.910 2.930 2.900 2.930 301,000 876,370 2.9115 2.325 2.325 2.341 2.317 2.341 376,699 2.3264 -0.34%
2022-07-27 0 2.920 2.920 2.940 2.920 2.940 331,003 972,808 2.9390 2.333 2.333 2.349 2.333 2.349 414,248 2.3484 -1.02%
2022-07-26 0 2.950 2.930 2.950 2.900 2.960 981,568 2,889,971 2.9442 2.357 2.341 2.357 2.317 2.365 1,228,425 2.3526 0.00%
2022-07-25 0 2.950 2.920 2.950 2.900 2.950 739,696 2,166,868 2.9294 2.357 2.333 2.357 2.317 2.357 925,724 2.3407 1.03%
2022-07-22 0 2.920 2.900 2.920 2.900 2.920 119,511 347,532 2.9079 2.333 2.317 2.333 2.317 2.333 149,567 2.3236 0.69%
2022-07-21 0 2.900 2.890 2.900 2.900 2.930 697,070 2,030,050 2.9123 2.317 2.309 2.317 2.317 2.341 872,378 2.3270 -1.02%
2022-07-20 0 2.930 2.930 2.940 2.930 2.960 482,021 1,417,048 2.9398 2.341 2.341 2.349 2.341 2.365 603,246 2.3490 -0.68%
2022-07-19 0 2.950 2.930 2.950 2.920 3.000 824,285 2,432,250 2.9507 2.357 2.341 2.357 2.333 2.397 1,031,587 2.3578 -1.67%
2022-07-18 0 3.000 3.000 3.010 2.950 3.000 1,613,564 4,816,370 2.9849 2.397 2.397 2.405 2.357 2.397 2,019,364 2.3851 1.01%
2022-07-15 0 2.970 2.970 2.980 2.910 2.980 1,596,222 4,701,663 2.9455 2.373 2.373 2.381 2.325 2.381 1,997,661 2.3536 0.00%
2022-07-14 0 2.970 2.970 2.980 2.930 2.990 1,285,621 3,806,432 2.9608 2.373 2.373 2.381 2.341 2.389 1,608,946 2.3658 -0.67%
2022-07-13 0 2.990 2.970 2.990 2.950 2.990 2,034,500 6,056,395 2.9768 2.389 2.373 2.389 2.357 2.389 2,546,162 2.3786 0.67%
2022-07-12 0 2.970 2.960 2.970 2.950 3.010 1,842,000 5,518,330 2.9958 2.373 2.365 2.373 2.357 2.405 2,305,250 2.3938 0.34%
2022-07-11 0 2.960 2.960 2.980 2.940 2.980 1,381,371 4,097,145 2.9660 2.365 2.365 2.381 2.349 2.381 1,728,776 2.3700 -1.33%
2022-07-08 0 3.000 2.990 3.000 2.980 3.020 1,242,027 3,731,038 3.0040 2.397 2.389 2.397 2.381 2.413 1,554,388 2.4003 0.67%
2022-07-07 0 2.980 2.970 2.980 2.880 2.980 1,835,559 5,422,099 2.9539 2.381 2.373 2.381 2.301 2.381 2,297,189 2.3603 2.05%
2022-07-06 0 2.920 2.900 2.920 2.870 2.920 1,603,000 4,643,980 2.8971 2.333 2.317 2.333 2.293 2.333 2,006,143 2.3149 0.69%
2022-07-05 0 2.900 2.890 2.900 2.860 2.900 270,180 778,950 2.8831 2.317 2.309 2.317 2.285 2.317 338,128 2.3037 1.40%
2022-07-04 0 2.860 2.850 2.860 2.850 2.890 743,897 2,141,321 2.8785 2.285 2.277 2.285 2.277 2.309 930,982 2.3001 -1.04%
2022-06-30 0 2.890 2.890 2.900 2.880 2.900 600,000 1,735,010 2.8917 2.309 2.309 2.317 2.301 2.317 750,896 2.3106 0.70%
2022-06-29 0 2.870 2.870 2.890 2.870 2.900 1,036,985 2,992,037 2.8853 2.293 2.293 2.309 2.293 2.317 1,297,779 2.3055 0.35%
2022-06-28 0 2.860 2.860 2.870 2.860 2.900 2,360,000 6,801,110 2.8818 2.285 2.285 2.293 2.285 2.317 2,953,523 2.3027 -0.35%
2022-06-27 0 2.870 2.870 2.880 2.820 2.890 645,000 1,847,950 2.8650 2.293 2.293 2.301 2.253 2.309 807,213 2.2893 1.41%
2022-06-24 0 2.830 2.830 2.850 2.830 2.880 826,474 2,357,061 2.8519 2.261 2.261 2.277 2.261 2.301 1,034,326 2.2788 -0.70%
2022-06-23 0 2.850 2.850 2.870 2.850 2.900 808,000 2,320,810 2.8723 2.277 2.277 2.293 2.277 2.317 1,011,206 2.2951 -0.70%
2022-06-22 0 2.870 2.860 2.870 2.820 2.880 592,520 1,695,852 2.8621 2.293 2.285 2.293 2.253 2.301 741,535 2.2869 1.06%
2022-06-21 0 2.840 2.840 2.860 2.820 2.870 922,000 2,628,680 2.8511 2.269 2.269 2.285 2.253 2.293 1,153,877 2.2781 0.71%
2022-06-20 0 2.820 2.820 2.840 2.780 2.830 501,000 1,402,050 2.7985 2.253 2.253 2.269 2.221 2.261 626,998 2.2361 1.44%
2022-06-17 0 2.780 2.780 2.840 2.780 2.840 1,153,000 3,240,570 2.8106 2.221 2.221 2.269 2.221 2.269 1,442,971 2.2458 -1.42%
2022-06-16 0 2.820 2.810 2.820 2.810 2.850 880,000 2,493,810 2.8339 2.253 2.245 2.253 2.245 2.277 1,101,314 2.2644 -1.40%
2022-06-15 0 2.860 2.860 2.870 2.850 2.900 1,086,250 3,114,207 2.8669 2.285 2.285 2.293 2.277 2.317 1,359,434 2.2908 -0.00%
2022-06-14 0 3.000 2.990 3.000 2.970 3.000 1,359,495 4,072,319 2.9955 2.285 2.278 2.285 2.262 2.285 1,784,684 2.2818 0.33%
2022-06-13 0 2.990 2.980 2.990 2.980 3.000 1,277,206 3,816,822 2.9884 2.278 2.270 2.278 2.270 2.285 1,676,658 2.2764 -0.99%
2022-06-10 0 3.020 3.000 3.020 2.990 3.030 535,000 1,604,810 2.9996 2.301 2.285 2.301 2.278 2.308 702,324 2.2850 0.67%
2022-06-09 0 3.000 2.990 3.000 2.980 3.010 846,038 2,536,672 2.9983 2.285 2.278 2.285 2.270 2.293 1,110,640 2.2840 0.67%
2022-06-08 0 2.980 2.980 3.000 2.970 3.020 823,991 2,465,543 2.9922 2.270 2.270 2.285 2.262 2.301 1,081,698 2.2793 -0.67%
2022-06-07 0 3.000 2.990 3.000 2.970 3.010 1,044,784 3,130,190 2.9960 2.285 2.278 2.285 2.262 2.293 1,371,545 2.2822 1.01%
2022-06-06 0 2.970 2.970 3.000 2.950 3.000 1,122,143 3,341,054 2.9774 2.262 2.262 2.285 2.247 2.285 1,473,099 2.2680 0.00%
2022-06-02 0 2.970 2.960 2.970 2.910 2.980 806,000 2,381,920 2.9552 2.262 2.255 2.262 2.217 2.270 1,058,080 2.2512 0.68%
2022-06-01 0 2.950 2.920 2.950 2.890 2.960 397,722 1,164,995 2.9292 2.247 2.224 2.247 2.201 2.255 522,111 2.2313 -0.67%
2022-05-31 0 2.970 2.970 2.980 2.880 2.970 1,716,720 5,043,869 2.9381 2.262 2.262 2.270 2.194 2.262 2,253,633 2.2381 2.41%
2022-05-30 0 2.900 2.890 2.900 2.850 2.910 504,913 1,463,732 2.8990 2.209 2.201 2.209 2.171 2.217 662,827 2.2083 1.75%
2022-05-27 0 2.850 2.850 2.880 2.850 2.900 600,000 1,719,185 2.8653 2.171 2.171 2.194 2.171 2.209 787,653 2.1827 0.00%
2022-05-26 0 2.850 2.850 2.860 2.840 2.870 492,576 1,401,472 2.8452 2.171 2.171 2.179 2.163 2.186 646,632 2.1673 -0.35%
2022-05-25 0 2.860 2.850 2.860 2.850 2.870 270,000 771,620 2.8579 2.179 2.171 2.179 2.171 2.186 354,444 2.1770 0.00%
2022-05-24 0 2.860 2.840 2.860 2.840 2.900 357,520 1,022,682 2.8605 2.179 2.163 2.179 2.163 2.209 469,336 2.1790 0.35%
2022-05-23 0 2.850 2.840 2.850 2.830 2.870 615,000 1,747,230 2.8410 2.171 2.163 2.171 2.156 2.186 807,344 2.1642 0.35%
2022-05-20 0 2.840 2.840 2.850 2.840 2.900 1,582,000 4,521,380 2.8580 2.163 2.163 2.171 2.163 2.209 2,076,778 2.1771 -0.70%
2022-05-19 0 2.860 2.860 2.870 2.860 2.910 199,082 570,831 2.8673 2.179 2.179 2.186 2.179 2.217 261,346 2.1842 -1.04%
2022-05-18 0 2.890 2.890 2.910 2.890 2.920 332,543 965,557 2.9036 2.201 2.201 2.217 2.201 2.224 436,547 2.2118 0.35%
2022-05-17 0 2.880 2.880 2.890 2.850 2.900 451,310 1,301,369 2.8835 2.194 2.194 2.201 2.171 2.209 592,459 2.1966 0.00%
2022-05-16 0 2.880 2.860 2.880 2.850 2.890 254,487 731,825 2.8757 2.194 2.179 2.194 2.171 2.201 334,079 2.1906 1.05%
2022-05-13 0 2.850 2.850 2.890 2.820 2.890 444,000 1,269,380 2.8590 2.171 2.171 2.201 2.148 2.201 582,863 2.1778 1.06%
2022-05-12 0 2.820 2.800 2.820 2.790 2.860 566,000 1,591,970 2.8127 2.148 2.133 2.148 2.125 2.179 743,019 2.1426 -0.35%
2022-05-11 0 2.830 2.830 2.870 2.830 2.880 529,008 1,506,902 2.8485 2.156 2.156 2.186 2.156 2.194 694,458 2.1699 -0.35%
2022-05-10 0 2.840 2.830 2.840 2.820 2.880 857,525 2,438,266 2.8434 2.163 2.156 2.163 2.148 2.194 1,125,720 2.1660 -1.39%
2022-05-06 0 2.880 2.880 2.900 2.870 2.950 619,126 1,792,577 2.8953 2.194 2.194 2.209 2.186 2.247 812,761 2.2055 -2.70%
2022-05-05 0 2.960 2.950 2.960 2.950 2.980 341,000 1,010,200 2.9625 2.255 2.247 2.255 2.247 2.270 447,649 2.2567 -0.67%
2022-05-04 0 2.980 2.970 2.980 2.940 2.980 110,000 326,780 2.9707 2.270 2.262 2.270 2.240 2.270 144,403 2.2630 0.34%
2022-05-03 0 2.970 2.970 2.980 2.900 2.990 726,617 2,151,582 2.9611 2.262 2.262 2.270 2.209 2.278 953,870 2.2556 0.68%
2022-04-29 0 2.950 2.940 2.950 2.870 2.950 1,423,000 4,165,290 2.9271 2.247 2.240 2.247 2.186 2.247 1,868,050 2.2298 2.79%
2022-04-28 0 2.870 2.870 2.900 2.860 2.910 316,000 912,360 2.8872 2.186 2.186 2.209 2.179 2.217 414,831 2.1994 -0.35%
2022-04-27 0 2.880 2.850 2.880 2.810 2.880 1,197,000 3,416,680 2.8544 2.194 2.171 2.194 2.141 2.194 1,571,368 2.1743 0.35%
2022-04-26 0 2.870 2.870 2.890 2.860 2.890 643,899 1,850,693 2.8742 2.186 2.186 2.201 2.179 2.201 845,282 2.1894 0.00%
2022-04-25 0 2.870 2.870 2.880 2.850 2.930 1,368,000 3,951,030 2.8882 2.186 2.186 2.194 2.171 2.232 1,795,849 2.2001 -3.04%
2022-04-22 0 2.960 2.940 2.960 2.910 2.970 2,067,561 6,092,846 2.9469 2.255 2.240 2.255 2.217 2.262 2,714,201 2.2448 0.68%
2022-04-21 0 2.940 2.930 2.950 2.930 2.980 938,000 2,761,610 2.9441 2.240 2.232 2.247 2.232 2.270 1,231,364 2.2427 -0.34%
2022-04-20 0 2.950 2.950 2.960 2.950 2.980 428,693 1,270,877 2.9645 2.247 2.247 2.255 2.247 2.270 562,769 2.2583 -1.01%
2022-04-19 0 2.980 2.970 2.980 2.940 2.990 440,000 1,304,840 2.9655 2.270 2.262 2.270 2.240 2.278 577,612 2.2590 -0.33%
2022-04-14 0 2.990 2.980 2.990 2.960 2.990 661,171 1,971,922 2.9825 2.278 2.270 2.278 2.255 2.278 867,955 2.2719 1.36%
2022-04-13 0 2.950 2.940 2.950 2.940 2.980 750,000 2,221,285 2.9617 2.247 2.240 2.247 2.240 2.270 984,566 2.2561 -0.67%
2022-04-12 0 2.970 2.960 2.980 2.940 2.990 861,503 2,555,898 2.9668 2.262 2.255 2.270 2.240 2.278 1,130,942 2.2600 0.34%
2022-04-11 0 2.960 2.940 2.960 2.930 2.980 1,471,782 4,340,212 2.9490 2.255 2.240 2.255 2.232 2.270 1,932,089 2.2464 -0.34%
2022-04-08 0 2.970 2.970 2.980 2.950 3.000 1,157,922 3,447,762 2.9775 2.262 2.262 2.270 2.247 2.285 1,520,068 2.2682 0.34%
2022-04-07 0 2.960 2.960 2.980 2.960 3.030 1,583,343 4,715,218 2.9780 2.255 2.255 2.270 2.255 2.308 2,078,541 2.2685 -1.66%
2022-04-06 0 3.010 3.010 3.030 2.980 3.030 2,042,000 6,147,350 3.0105 2.293 2.293 2.308 2.270 2.308 2,680,645 2.2932 0.00%
2022-04-04 0 3.010 3.010 3.030 2.950 3.030 2,191,000 6,581,150 3.0037 2.293 2.293 2.308 2.247 2.308 2,876,246 2.2881 1.35%
2022-04-01 0 2.970 2.940 2.970 2.920 2.980 2,179,000 6,407,390 2.9405 2.262 2.240 2.262 2.224 2.270 2,860,493 2.2400 0.34%
2022-03-31 0 2.960 2.960 2.980 2.950 3.020 1,431,687 4,268,056 2.9811 2.255 2.255 2.270 2.247 2.301 1,879,454 2.2709 -1.33%
2022-03-30 0 3.000 2.990 3.000 2.980 3.020 1,892,201 5,668,572 2.9958 2.285 2.278 2.285 2.270 2.301 2,483,996 2.2820 1.01%
2022-03-29 0 2.970 2.970 2.990 2.960 3.000 1,631,092 4,853,677 2.9757 2.262 2.262 2.278 2.255 2.285 2,141,224 2.2668 0.00%
2022-03-28 0 2.970 2.970 2.980 2.940 2.980 519,000 1,540,420 2.9681 2.262 2.262 2.270 2.240 2.270 681,320 2.2609 0.68%
2022-03-25 0 2.950 2.940 2.950 2.930 3.000 1,856,000 5,495,177 2.9608 2.247 2.240 2.247 2.232 2.285 2,436,473 2.2554 0.68%
2022-03-24 0 2.930 2.930 2.950 2.920 2.980 1,438,242 4,223,023 2.9362 2.232 2.232 2.247 2.224 2.270 1,888,059 2.2367 -1.68%
2022-03-23 0 2.980 2.970 2.980 2.940 2.990 1,245,000 3,688,930 2.9630 2.270 2.262 2.270 2.240 2.278 1,634,380 2.2571 0.00%
2022-03-22 0 2.980 2.980 2.990 2.860 2.990 2,374,000 7,018,820 2.9565 2.270 2.270 2.278 2.179 2.278 3,116,480 2.2522 3.83%
2022-03-21 0 2.870 2.870 2.900 2.870 2.930 799,374 2,312,920 2.8934 2.186 2.186 2.209 2.186 2.232 1,049,382 2.2041 -1.37%
2022-03-18 0 2.910 2.910 2.920 2.750 2.930 6,962,865 20,217,257 2.9036 2.217 2.217 2.224 2.095 2.232 9,140,535 2.2118 1.75%
2022-03-17 0 2.860 2.860 2.870 2.730 2.880 2,847,304 8,026,441 2.8190 2.179 2.179 2.186 2.080 2.194 3,737,812 2.1474 7.12%
2022-03-16 0 2.670 2.660 2.670 2.590 2.700 3,792,800 10,020,987 2.6421 2.034 2.026 2.034 1.973 2.057 4,979,017 2.0126 2.69%
2022-03-15 0 2.600 2.600 2.610 2.560 2.730 4,254,339 11,264,792 2.6478 1.981 1.981 1.988 1.950 2.080 5,584,904 2.0170 -5.11%
2022-03-14 0 2.740 2.720 2.740 2.720 2.800 2,590,028 7,122,496 2.7500 2.087 2.072 2.087 2.072 2.133 3,400,072 2.0948 -2.14%
2022-03-11 0 2.800 2.800 2.830 2.750 2.900 2,921,294 8,201,849 2.8076 2.133 2.133 2.156 2.095 2.209 3,834,943 2.1387 -1.75%
2022-03-10 0 2.850 2.830 2.850 2.800 2.860 1,477,059 4,193,195 2.8389 2.171 2.156 2.171 2.133 2.179 1,939,016 2.1625 1.06%
2022-03-09 0 2.820 2.820 2.830 2.780 2.880 3,536,000 9,934,555 2.8095 2.148 2.148 2.156 2.118 2.194 4,641,901 2.1402 -0.70%
2022-03-08 0 2.840 2.840 2.850 2.840 2.910 2,665,100 7,647,491 2.8695 2.163 2.163 2.171 2.163 2.217 3,498,623 2.1859 -1.05%
2022-03-07 0 2.870 2.870 2.880 2.860 2.920 1,769,344 5,103,910 2.8846 2.186 2.186 2.194 2.179 2.224 2,322,715 2.1974 -1.71%
2022-03-04 0 2.920 2.910 2.920 2.920 2.940 1,194,059 3,490,450 2.9232 2.224 2.217 2.224 2.224 2.240 1,567,507 2.2268 -0.68%
2022-03-03 0 2.940 2.940 2.950 2.920 2.960 682,948 2,010,298 2.9436 2.240 2.240 2.247 2.224 2.255 896,543 2.2423 0.68%
2022-03-02 0 2.920 2.920 2.930 2.920 2.970 2,234,672 6,563,876 2.9373 2.224 2.224 2.232 2.224 2.262 2,933,577 2.2375 -1.68%
2022-03-01 0 2.970 2.970 2.980 2.950 2.990 636,631 1,889,688 2.9683 2.262 2.262 2.270 2.247 2.278 835,740 2.2611 0.34%
2022-02-28 0 2.960 2.960 2.980 2.950 3.000 2,176,347 6,454,808 2.9659 2.255 2.255 2.270 2.247 2.285 2,857,010 2.2593 -1.00%
2022-02-25 0 2.990 2.990 3.000 2.980 3.030 2,868,000 8,615,570 3.0040 2.278 2.278 2.285 2.270 2.308 3,764,981 2.2883 0.00%
2022-02-24 0 2.990 2.990 3.000 2.980 3.090 4,018,821 12,136,338 3.0199 2.278 2.278 2.285 2.270 2.354 5,275,727 2.3004 -3.24%
2022-02-23 0 3.090 3.090 3.100 3.060 3.100 1,181,000 3,643,745 3.0853 2.354 2.354 2.361 2.331 2.361 1,550,363 2.3503 0.00%
2022-02-22 0 3.090 3.070 3.090 3.060 3.100 1,162,486 3,574,993 3.0753 2.354 2.339 2.354 2.331 2.361 1,526,059 2.3426 0.00%
2022-02-21 0 3.090 3.090 3.110 3.060 3.120 1,505,384 4,636,860 3.0802 2.354 2.354 2.369 2.331 2.377 1,976,200 2.3464 -0.32%
2022-02-18 0 3.100 3.100 3.110 3.070 3.110 1,234,000 3,818,451 3.0944 2.361 2.361 2.369 2.339 2.369 1,619,939 2.3572 0.32%
2022-02-17 0 3.090 3.090 3.110 3.080 3.130 1,315,615 4,085,425 3.1053 2.354 2.354 2.369 2.346 2.384 1,727,080 2.3655 -0.96%
2022-02-16 0 3.120 3.110 3.120 3.090 3.130 1,048,018 3,258,575 3.1093 2.377 2.369 2.377 2.354 2.384 1,375,791 2.3685 1.30%
2022-02-15 0 3.080 3.090 3.100 3.080 3.150 1,419,000 4,402,931 3.1028 2.346 2.354 2.361 2.346 2.400 1,862,799 2.3636 -0.32%
2022-02-14 0 3.090 3.090 3.100 3.080 3.140 1,834,000 5,676,135 3.0949 2.354 2.354 2.361 2.346 2.392 2,407,592 2.3576 -1.28%
2022-02-11 0 3.130 3.120 3.130 3.090 3.180 4,215,000 13,229,825 3.1387 2.384 2.377 2.384 2.354 2.422 5,533,262 2.3910 -0.95%
2022-02-10 0 3.160 3.140 3.160 3.130 3.170 5,924,517 18,663,133 3.1502 2.407 2.392 2.407 2.384 2.415 7,777,438 2.3997 0.64%
2022-02-09 0 3.140 3.130 3.140 3.130 3.170 4,769,000 15,025,080 3.1506 2.392 2.384 2.392 2.384 2.415 6,260,528 2.4000 0.32%
2022-02-08 0 3.130 3.120 3.130 3.120 3.200 3,364,502 10,609,471 3.1534 2.384 2.377 2.384 2.377 2.438 4,416,766 2.4021 -0.63%
2022-02-07 0 3.150 3.150 3.160 3.130 3.180 1,908,000 6,008,230 3.1490 2.400 2.400 2.407 2.384 2.422 2,504,736 2.3987 -0.63%
2022-02-04 0 3.170 3.150 3.170 3.080 3.170 2,238,041 7,031,865 3.1420 2.415 2.400 2.415 2.346 2.415 2,937,999 2.3934 3.93%
2022-01-31 0 3.050 3.050 3.080 3.030 3.090 455,000 1,390,762 3.0566 2.323 2.323 2.346 2.308 2.354 597,303 2.3284 0.00%
2022-01-28 0 3.050 3.050 3.080 3.040 3.090 1,317,644 4,029,998 3.0585 2.323 2.323 2.346 2.316 2.354 1,729,744 2.3298 -0.65%
2022-01-27 0 3.070 3.050 3.070 3.030 3.100 1,866,329 5,684,543 3.0458 2.339 2.323 2.339 2.308 2.361 2,450,032 2.3202 -0.32%
2022-01-26 0 3.080 3.080 3.090 3.050 3.120 1,419,108 4,381,604 3.0876 2.346 2.346 2.354 2.323 2.377 1,862,941 2.3520 -0.65%
2022-01-25 0 3.100 3.100 3.110 3.060 3.150 1,299,651 4,014,422 3.0888 2.361 2.361 2.369 2.331 2.400 1,706,123 2.3529 -1.59%
2022-01-24 0 3.150 3.140 3.150 3.090 3.170 1,577,000 4,931,244 3.1270 2.400 2.392 2.400 2.354 2.415 2,070,214 2.3820 1.61%
2022-01-21 0 3.100 3.090 3.100 3.050 3.100 1,578,615 4,875,086 3.0882 2.361 2.354 2.361 2.323 2.361 2,072,335 2.3525 0.98%
2022-01-20 0 3.070 3.060 3.070 3.030 3.080 1,174,656 3,596,642 3.0619 2.339 2.331 2.339 2.308 2.346 1,542,035 2.3324 0.33%
2022-01-19 0 3.060 3.050 3.060 3.050 3.070 510,000 1,561,880 3.0625 2.331 2.323 2.331 2.323 2.339 669,505 2.3329 0.00%
2022-01-18 0 3.060 3.050 3.060 3.030 3.070 690,366 2,106,190 3.0508 2.331 2.323 2.331 2.308 2.339 906,281 2.3240 0.33%
2022-01-17 0 3.050 3.050 3.060 3.030 3.080 960,000 2,930,100 3.0522 2.323 2.323 2.331 2.308 2.346 1,260,245 2.3250 0.66%
2022-01-14 0 3.030 3.020 3.040 3.010 3.050 1,061,057 3,209,701 3.0250 2.308 2.301 2.316 2.293 2.323 1,392,908 2.3043 -0.66%
2022-01-13 0 3.050 3.040 3.050 3.030 3.070 609,497 1,856,168 3.0454 2.323 2.316 2.323 2.308 2.339 800,120 2.3199 -0.33%
2022-01-12 0 3.060 3.060 3.070 3.040 3.080 1,054,600 3,227,314 3.0602 2.331 2.331 2.339 2.316 2.346 1,384,431 2.3311 0.33%
2022-01-11 0 3.050 3.030 3.050 3.030 3.070 744,563 2,270,349 3.0492 2.323 2.308 2.323 2.308 2.339 977,429 2.3228 0.66%
2022-01-10 0 3.030 3.030 3.040 3.030 3.050 477,000 1,447,303 3.0342 2.308 2.308 2.316 2.308 2.323 626,184 2.3113 0.66%
2022-01-07 0 3.010 3.010 3.030 3.010 3.030 737,486 2,225,114 3.0172 2.293 2.293 2.308 2.293 2.308 968,138 2.2983 0.00%
2022-01-06 0 3.010 3.010 3.030 3.000 3.070 1,956,000 5,894,502 3.0135 2.293 2.293 2.308 2.285 2.339 2,567,749 2.2956 -1.31%
2022-01-05 0 3.050 3.020 3.050 3.020 3.080 4,607,822 14,053,843 3.0500 2.323 2.301 2.323 2.301 2.346 6,048,941 2.3234 0.33%
2022-01-04 0 3.040 3.030 3.040 3.010 3.040 334,000 1,011,540 3.0286 2.316 2.308 2.316 2.293 2.316 438,460 2.3070 1.00%
2022-01-03 0 3.010 3.000 3.010 3.000 3.020 93,000 279,930 3.0100 2.293 2.285 2.293 2.285 2.301 122,086 2.2929 0.00%
2021-12-31 0 3.010 2.990 3.010 2.980 3.040 188,458 565,681 3.0016 2.293 2.278 2.293 2.270 2.316 247,399 2.2865 0.00%
2021-12-30 0 3.010 3.010 3.020 2.980 3.030 1,508,739 4,537,265 3.0073 2.293 2.293 2.301 2.270 2.308 1,980,604 2.2908 -0.33%
2021-12-29 0 3.020 3.020 3.040 3.010 3.040 779,397 2,353,073 3.0191 2.301 2.301 2.316 2.293 2.316 1,023,157 2.2998 -0.33%
2021-12-28 0 3.030 3.020 3.030 2.980 3.030 401,150 1,209,530 3.0152 2.308 2.301 2.308 2.270 2.308 526,612 2.2968 1.68%
2021-12-24 0 2.980 2.980 3.030 2.980 3.030 344,000 1,034,590 3.0075 2.270 2.270 2.308 2.270 2.308 451,588 2.2910 -0.67%
2021-12-23 0 3.000 2.990 3.000 2.960 3.000 1,138,862 3,390,081 2.9767 2.285 2.278 2.285 2.255 2.285 1,495,047 2.2675 1.35%
2021-12-22 0 2.960 2.960 2.970 2.960 2.990 731,770 2,168,923 2.9639 2.255 2.255 2.262 2.255 2.278 960,635 2.2578 0.00%
2021-12-21 0 2.960 2.960 2.970 2.960 2.990 557,333 1,653,941 2.9676 2.255 2.255 2.262 2.255 2.278 731,642 2.2606 0.00%
2021-12-20 0 2.960 2.960 2.970 2.960 3.020 1,544,194 4,590,544 2.9728 2.255 2.255 2.262 2.255 2.301 2,027,148 2.2645 -1.33%
2021-12-17 0 3.000 2.990 3.000 2.990 3.010 1,404,629 4,215,101 3.0009 2.285 2.278 2.285 2.278 2.293 1,843,934 2.2859 -0.33%
2021-12-16 0 3.010 3.000 3.010 2.980 3.010 354,460 1,060,894 2.9930 2.293 2.285 2.293 2.270 2.293 465,319 2.2799 0.00%
2021-12-15 0 3.010 3.000 3.010 2.990 3.010 803,340 2,412,583 3.0032 2.293 2.285 2.293 2.278 2.293 1,054,588 2.2877 0.67%
2021-12-14 0 2.990 2.990 3.010 2.980 3.020 1,371,632 4,107,421 2.9946 2.278 2.278 2.293 2.270 2.301 1,800,617 2.2811 -0.33%
2021-12-13 0 3.000 3.000 3.030 3.000 3.060 1,493,359 4,497,139 3.0114 2.285 2.285 2.308 2.285 2.331 1,960,414 2.2940 -1.32%
2021-12-10 0 3.040 3.020 3.040 3.020 3.040 139,510 422,864 3.0311 2.316 2.301 2.316 2.301 2.316 183,142 2.3089 0.00%
2021-12-09 0 3.040 3.040 3.050 3.030 3.060 476,000 1,449,860 3.0459 2.316 2.316 2.323 2.308 2.331 624,871 2.3203 0.66%
2021-12-08 0 3.020 3.020 3.040 3.020 3.050 582,291 1,763,100 3.0279 2.301 2.301 2.316 2.301 2.323 764,405 2.3065 -0.66%
2021-12-07 0 3.040 3.040 3.060 3.020 3.090 633,737 1,932,508 3.0494 2.316 2.316 2.331 2.301 2.354 831,941 2.3229 0.66%
2021-12-06 0 3.020 3.020 3.030 3.010 3.050 1,203,350 3,645,504 3.0295 2.301 2.301 2.308 2.293 2.323 1,579,704 2.3077 0.33%
2021-12-03 0 3.010 3.010 3.030 3.000 3.040 757,000 2,278,240 3.0096 2.293 2.293 2.308 2.285 2.316 993,755 2.2926 -0.99%
2021-12-02 0 3.040 3.020 3.040 3.000 3.040 1,704,000 5,148,060 3.0212 2.316 2.301 2.316 2.285 2.316 2,236,934 2.3014 1.33%
2021-12-01 0 3.000 3.000 3.020 2.990 3.050 2,645,000 7,947,979 3.0049 2.285 2.285 2.301 2.278 2.323 3,472,237 2.2890 -0.66%
2021-11-30 0 3.020 3.020 3.030 3.000 3.090 2,312,000 6,999,120 3.0273 2.301 2.301 2.308 2.285 2.354 3,035,089 2.3061 -1.95%
2021-11-29 0 3.080 3.060 3.080 3.050 3.080 903,073 2,763,724 3.0604 2.346 2.331 2.346 2.323 2.346 1,185,513 2.3312 -0.32%
2021-11-26 0 3.090 3.080 3.090 3.070 3.110 1,438,000 4,435,007 3.0841 2.354 2.346 2.354 2.339 2.369 1,887,741 2.3494 -1.59%
2021-11-25 0 3.140 3.120 3.140 3.100 3.140 590,664 1,841,265 3.1173 2.392 2.377 2.392 2.361 2.392 775,397 2.3746 1.29%
2021-11-24 0 3.100 3.100 3.120 3.080 3.140 1,249,715 3,893,892 3.1158 2.361 2.361 2.377 2.346 2.392 1,640,569 2.3735 -0.96%
2021-11-23 0 3.130 3.130 3.140 3.130 3.160 1,014,000 3,186,185 3.1422 2.384 2.384 2.392 2.384 2.407 1,331,133 2.3936 -0.32%
2021-11-22 0 3.140 3.130 3.140 3.110 3.160 544,130 1,707,155 3.1374 2.392 2.384 2.392 2.369 2.407 714,309 2.3899 -0.63%
2021-11-19 0 3.160 3.150 3.160 3.120 3.180 924,315 2,909,772 3.1480 2.407 2.400 2.407 2.377 2.422 1,213,399 2.3980 0.00%
2021-11-18 0 3.160 3.140 3.160 3.130 3.160 652,264 2,050,831 3.1442 2.407 2.392 2.407 2.384 2.407 856,263 2.3951 0.32%
2021-11-17 0 3.150 3.150 3.180 3.140 3.180 535,927 1,692,777 3.1586 2.400 2.400 2.422 2.392 2.422 703,541 2.4061 -0.94%
2021-11-16 0 3.180 3.170 3.180 3.120 3.190 899,179 2,847,812 3.1671 2.422 2.415 2.422 2.377 2.430 1,180,402 2.4126 1.27%
2021-11-15 0 3.140 3.130 3.140 3.110 3.190 1,495,000 4,679,220 3.1299 2.392 2.384 2.392 2.369 2.430 1,962,569 2.3842 -1.26%
2021-11-12 0 3.180 3.170 3.180 3.130 3.220 852,000 2,698,970 3.1678 2.422 2.415 2.422 2.384 2.453 1,118,467 2.4131 -0.62%
2021-11-11 0 3.200 3.190 3.200 3.120 3.200 1,719,954 5,453,829 3.1709 2.438 2.430 2.438 2.377 2.438 2,257,878 2.4155 1.59%
2021-11-10 0 3.150 3.150 3.160 3.090 3.160 1,550,040 4,838,504 3.1215 2.400 2.400 2.407 2.354 2.407 2,034,823 2.3779 1.29%
2021-11-09 0 3.110 3.110 3.130 3.100 3.140 775,632 2,422,060 3.1227 2.369 2.369 2.384 2.361 2.392 1,018,215 2.3787 -0.96%
2021-11-08 0 3.140 3.130 3.140 3.090 3.150 1,037,603 3,243,231 3.1257 2.392 2.384 2.392 2.354 2.400 1,362,118 2.3810 2.61%
2021-11-05 0 3.060 3.060 3.070 3.020 3.080 1,746,258 5,336,298 3.0558 2.331 2.331 2.339 2.301 2.346 2,292,409 2.3278 0.00%
2021-11-04 0 3.060 3.060 3.090 3.060 3.080 951,213 2,918,671 3.0684 2.331 2.331 2.354 2.331 2.346 1,248,709 2.3373 -0.33%
2021-11-03 0 3.070 3.070 3.100 3.060 3.130 1,068,000 3,292,270 3.0826 2.339 2.339 2.361 2.331 2.384 1,402,022 2.3482 -0.32%
2021-11-02 0 3.080 3.070 3.080 3.060 3.140 1,318,000 4,070,740 3.0886 2.346 2.339 2.346 2.331 2.392 1,730,211 2.3527 -0.65%
2021-11-01 0 3.100 3.100 3.110 3.100 3.130 544,000 1,691,920 3.1101 2.361 2.361 2.369 2.361 2.384 714,139 2.3692 -0.32%
2021-10-29 0 3.110 3.110 3.130 3.100 3.130 1,495,000 4,658,630 3.1161 2.369 2.369 2.384 2.361 2.384 1,962,569 2.3737 -0.32%
2021-10-28 0 3.120 3.110 3.120 3.120 3.170 1,780,609 5,572,010 3.1293 2.377 2.369 2.377 2.377 2.415 2,337,503 2.3837 -2.19%
2021-10-27 0 3.190 3.160 3.190 3.150 3.200 1,060,609 3,365,198 3.1729 2.430 2.407 2.430 2.400 2.438 1,392,320 2.4170 0.31%
2021-10-26 0 3.180 3.180 3.190 3.180 3.230 800,369 2,562,886 3.2021 2.422 2.422 2.430 2.422 2.460 1,050,688 2.4392 -1.55%
2021-10-25 0 3.230 3.220 3.230 3.210 3.250 851,307 2,747,204 3.2270 2.460 2.453 2.460 2.445 2.476 1,117,557 2.4582 -1.52%
2021-10-22 0 3.280 3.260 3.280 3.230 3.280 921,000 2,998,372 3.2556 2.499 2.483 2.499 2.460 2.499 1,209,047 2.4799 0.61%
2021-10-21 0 3.260 3.240 3.260 3.190 3.260 709,000 2,296,050 3.2384 2.483 2.468 2.483 2.430 2.483 930,743 2.4669 2.19%
2021-10-20 0 3.190 3.190 3.220 3.190 3.210 573,470 1,835,295 3.2003 2.430 2.430 2.453 2.430 2.445 752,826 2.4379 -1.24%
2021-10-19 0 3.230 3.230 3.240 3.200 3.250 2,390,593 7,691,828 3.2175 2.460 2.460 2.468 2.438 2.476 3,138,263 2.4510 -0.92%
2021-10-18 0 3.260 3.260 3.290 3.200 3.280 955,000 3,110,335 3.2569 2.483 2.483 2.506 2.438 2.499 1,253,681 2.4810 -0.61%
2021-10-15 0 3.280 3.270 3.280 3.210 3.280 1,122,515 3,661,560 3.2619 2.499 2.491 2.499 2.445 2.499 1,473,587 2.4848 0.00%
2021-10-12 0 3.280 3.260 3.280 3.200 3.280 769,601 2,506,273 3.2566 2.499 2.483 2.499 2.438 2.499 1,010,297 2.4807 0.00%
2021-10-11 0 3.280 3.250 3.280 3.240 3.290 1,139,051 3,717,953 3.2641 2.499 2.476 2.499 2.468 2.506 1,495,295 2.4864 0.31%
2021-10-08 0 3.270 3.240 3.270 3.210 3.280 1,092,908 3,540,455 3.2395 2.491 2.468 2.491 2.445 2.499 1,434,720 2.4677 0.31%
2021-10-07 0 3.260 3.250 3.260 3.230 3.280 1,904,000 6,199,710 3.2562 2.483 2.476 2.483 2.460 2.499 2,499,485 2.4804 0.93%
2021-10-06 0 3.230 3.200 3.230 3.180 3.230 1,191,563 3,819,935 3.2058 2.460 2.438 2.460 2.422 2.460 1,564,230 2.4421 1.89%
2021-10-05 0 3.170 3.170 3.190 3.160 3.230 1,092,966 3,490,220 3.1933 2.415 2.415 2.430 2.407 2.460 1,434,796 2.4326 -1.25%
2021-10-04 0 3.210 3.180 3.210 3.120 3.210 1,823,000 5,779,992 3.1706 2.445 2.422 2.445 2.377 2.445 2,393,152 2.4152 1.58%
2021-09-30 0 3.160 3.160 3.190 3.130 3.190 1,622,660 5,135,438 3.1648 2.407 2.407 2.430 2.384 2.430 2,130,155 2.4108 -0.94%
2021-09-29 0 3.190 3.190 3.200 3.070 3.190 1,658,000 5,209,890 3.1423 2.430 2.430 2.438 2.339 2.430 2,176,548 2.3936 1.92%
2021-09-28 0 3.130 3.130 3.140 3.080 3.150 1,699,200 5,307,593 3.1236 2.384 2.384 2.392 2.346 2.400 2,230,633 2.3794 1.62%
2021-09-27 0 3.080 3.080 3.110 3.070 3.130 2,250,000 6,983,630 3.1038 2.346 2.346 2.369 2.339 2.384 2,953,698 2.3644 0.33%
2021-09-24 0 3.070 3.070 3.100 3.070 3.220 2,224,258 6,942,229 3.1211 2.339 2.339 2.361 2.339 2.453 2,919,905 2.3776 -3.15%
2021-09-23 0 3.170 3.170 3.180 3.140 3.210 2,832,785 8,997,886 3.1763 2.415 2.415 2.422 2.392 2.445 3,718,752 2.4196 1.28%
2021-09-21 0 3.130 3.130 3.150 3.080 3.160 2,334,316 7,300,792 3.1276 2.384 2.384 2.400 2.346 2.407 3,064,385 2.3825 2.62%
2021-09-20 0 3.050 3.040 3.050 2.990 3.150 4,542,296 13,794,603 3.0369 2.323 2.316 2.323 2.278 2.400 5,962,921 2.3134 -4.09%
2021-09-17 0 3.180 3.150 3.180 3.110 3.190 3,751,852 11,836,638 3.1549 2.422 2.400 2.422 2.369 2.430 4,925,262 2.4033 1.92%
2021-09-16 0 3.120 3.120 3.140 3.110 3.260 3,683,696 11,659,446 3.1651 2.377 2.377 2.392 2.369 2.483 4,835,790 2.4111 -3.41%
2021-09-15 0 3.230 3.220 3.230 3.230 3.320 4,359,186 14,312,852 3.2834 2.460 2.453 2.460 2.460 2.529 5,722,543 2.5011 -2.71%
2021-09-14 0 3.320 3.310 3.320 3.310 3.390 1,108,772 3,698,116 3.3353 2.529 2.521 2.529 2.521 2.582 1,455,546 2.5407 -1.19%
2021-09-13 0 3.360 3.360 3.380 3.340 3.420 1,737,000 5,827,940 3.3552 2.560 2.560 2.575 2.544 2.605 2,280,255 2.5558 -0.88%
2021-09-10 0 3.390 3.390 3.400 3.360 3.410 1,065,123 3,610,464 3.3897 2.582 2.582 2.590 2.560 2.598 1,398,245 2.5821 1.19%
2021-09-09 0 3.420 3.420 3.430 3.410 3.450 1,708,215 5,849,461 3.4243 2.552 2.552 2.559 2.544 2.574 2,289,325 2.5551 -0.29%
2021-09-08 0 3.430 3.430 3.440 3.430 3.480 2,144,892 7,382,852 3.4421 2.559 2.559 2.567 2.559 2.597 2,874,553 2.5683 -0.87%
2021-09-07 0 3.460 3.450 3.460 3.430 3.510 941,142 3,260,431 3.4643 2.582 2.574 2.582 2.559 2.619 1,261,305 2.5850 -0.57%
2021-09-06 0 3.480 3.480 3.500 3.460 3.500 552,000 1,921,470 3.4809 2.597 2.597 2.612 2.582 2.612 739,782 2.5973 0.58%
2021-09-03 0 3.460 3.440 3.460 3.440 3.460 414,000 1,428,960 3.4516 2.582 2.567 2.582 2.567 2.582 554,837 2.5755 0.87%
2021-09-02 0 3.430 3.430 3.460 3.420 3.480 1,671,871 5,754,426 3.4419 2.559 2.559 2.582 2.552 2.597 2,240,617 2.5682 0.00%
2021-09-01 0 3.430 3.420 3.430 3.420 3.450 721,196 2,477,657 3.4355 2.559 2.552 2.559 2.552 2.574 966,536 2.5634 0.59%
2021-08-31 0 3.410 3.410 3.420 3.400 3.500 4,528,130 15,462,260 3.4147 2.544 2.544 2.552 2.537 2.612 6,068,534 2.5479 -0.87%
2021-08-30 0 3.440 3.440 3.450 3.430 3.470 1,706,550 5,872,578 3.4412 2.567 2.567 2.574 2.559 2.589 2,287,094 2.5677 -0.58%
2021-08-27 0 3.460 3.450 3.460 3.460 3.520 1,321,000 4,589,695 3.4744 2.582 2.574 2.582 2.582 2.627 1,770,385 2.5925 -1.70%
2021-08-26 0 3.520 3.510 3.540 3.500 3.550 859,464 3,025,628 3.5204 2.627 2.619 2.641 2.612 2.649 1,151,841 2.6268 0.28%
2021-08-25 0 3.510 3.510 3.540 3.500 3.550 752,464 2,643,733 3.5134 2.619 2.619 2.641 2.612 2.649 1,008,441 2.6216 -0.85%
2021-08-24 0 3.540 3.530 3.540 3.500 3.550 1,416,006 4,991,450 3.5250 2.641 2.634 2.641 2.612 2.649 1,897,711 2.6302 1.14%
2021-08-23 0 3.500 3.500 3.510 3.470 3.530 834,000 2,929,030 3.5120 2.612 2.612 2.619 2.589 2.634 1,117,715 2.6206 1.16%
2021-08-20 0 3.460 3.460 3.490 3.460 3.540 1,215,000 4,224,972 3.4773 2.582 2.582 2.604 2.582 2.641 1,628,325 2.5947 -1.14%
2021-08-19 0 3.500 3.500 3.530 3.490 3.550 1,022,650 3,588,805 3.5093 2.612 2.612 2.634 2.604 2.649 1,370,541 2.6185 -0.57%
2021-08-18 0 3.520 3.520 3.540 3.520 3.540 1,240,500 4,375,006 3.5268 2.627 2.627 2.641 2.627 2.641 1,662,500 2.6316 0.28%
2021-08-17 0 3.510 3.500 3.510 3.500 3.560 1,093,000 3,852,040 3.5243 2.619 2.612 2.619 2.612 2.656 1,464,823 2.6297 -1.96%
2021-08-16 0 3.580 3.560 3.580 3.540 3.580 1,237,870 4,404,084 3.5578 2.671 2.656 2.671 2.641 2.671 1,658,975 2.6547 0.56%
2021-08-13 0 3.560 3.550 3.560 3.520 3.570 964,462 3,421,564 3.5476 2.656 2.649 2.656 2.627 2.664 1,292,558 2.6471 1.14%
2021-08-12 0 3.520 3.510 3.520 3.500 3.540 529,000 1,862,320 3.5205 2.627 2.619 2.627 2.612 2.641 708,958 2.6268 0.00%
2021-08-11 0 3.520 3.520 3.540 3.510 3.540 455,000 1,604,350 3.5260 2.627 2.627 2.641 2.619 2.641 609,784 2.6310 0.86%
2021-08-10 0 3.490 3.480 3.490 3.480 3.520 821,520 2,873,269 3.4975 2.604 2.597 2.604 2.597 2.627 1,100,989 2.6097 -0.57%
2021-08-09 0 3.510 3.500 3.510 3.490 3.520 375,852 1,317,839 3.5063 2.619 2.612 2.619 2.604 2.627 503,711 2.6163 0.86%
2021-08-06 0 3.480 3.480 3.490 3.460 3.500 580,739 2,013,784 3.4676 2.597 2.597 2.604 2.582 2.612 778,298 2.5874 0.29%
2021-08-05 0 3.470 3.460 3.470 3.460 3.500 464,000 1,615,420 3.4815 2.589 2.582 2.589 2.582 2.612 621,846 2.5978 -0.86%
2021-08-04 0 3.500 3.480 3.500 3.470 3.500 1,007,600 3,511,153 3.4847 2.612 2.597 2.612 2.589 2.612 1,350,371 2.6001 0.29%
2021-08-03 0 3.490 3.490 3.500 3.480 3.530 877,914 3,063,262 3.4893 2.604 2.604 2.612 2.597 2.634 1,176,568 2.6036 -0.57%
2021-08-02 0 3.510 3.510 3.520 3.500 3.530 390,000 1,370,455 3.5140 2.619 2.619 2.627 2.612 2.634 522,672 2.6220 0.00%
2021-07-30 0 3.510 3.500 3.510 3.500 3.530 433,000 1,517,390 3.5044 2.619 2.612 2.619 2.612 2.634 580,300 2.6148 0.29%
2021-07-29 0 3.500 3.500 3.510 3.490 3.540 928,000 3,254,680 3.5072 2.612 2.612 2.619 2.604 2.641 1,243,692 2.6169 0.57%
2021-07-28 0 3.480 3.480 3.510 3.460 3.570 1,872,000 6,528,910 3.4877 2.597 2.597 2.619 2.582 2.664 2,508,827 2.6024 -1.14%
2021-07-27 0 3.520 3.500 3.520 3.470 3.600 2,602,813 9,165,550 3.5214 2.627 2.612 2.627 2.589 2.686 3,488,252 2.6275 -1.95%
2021-07-26 0 3.590 3.590 3.600 3.570 3.630 1,772,397 6,369,044 3.5935 2.679 2.679 2.686 2.664 2.709 2,375,341 2.6813 -1.64%
2021-07-23 0 3.650 3.630 3.650 3.620 3.660 450,688 1,640,033 3.6390 2.724 2.709 2.724 2.701 2.731 604,006 2.7153 0.00%
2021-07-22 0 3.650 3.630 3.650 3.600 3.660 1,279,038 4,639,641 3.6274 2.724 2.709 2.724 2.686 2.731 1,714,148 2.7067 1.39%
2021-07-21 0 3.600 3.600 3.610 3.600 3.620 974,000 3,513,510 3.6073 2.686 2.686 2.694 2.686 2.701 1,305,341 2.6916 -0.28%
2021-07-20 0 3.610 3.610 3.620 3.610 3.650 1,214,644 4,409,754 3.6305 2.694 2.694 2.701 2.694 2.724 1,627,848 2.7089 -0.82%
2021-07-19 0 3.640 3.640 3.650 3.640 3.660 1,004,243 3,661,932 3.6465 2.716 2.716 2.724 2.716 2.731 1,345,872 2.7209 -1.09%
2021-07-16 0 3.680 3.670 3.680 3.680 3.720 945,433 3,487,451 3.6887 2.746 2.738 2.746 2.746 2.776 1,267,056 2.7524 -1.34%
2021-07-15 0 3.730 3.700 3.730 3.660 3.730 1,640,000 6,072,150 3.7025 2.783 2.761 2.783 2.731 2.783 2,197,904 2.7627 1.36%
2021-07-14 0 3.680 3.680 3.690 3.660 3.730 816,011 3,001,760 3.6786 2.746 2.746 2.753 2.731 2.783 1,093,606 2.7448 -1.08%
2021-07-13 0 3.720 3.680 3.720 3.670 3.720 863,777 3,194,758 3.6986 2.776 2.746 2.776 2.738 2.776 1,157,621 2.7598 1.09%
2021-07-12 0 3.680 3.670 3.680 3.670 3.720 688,467 2,538,696 3.6875 2.746 2.738 2.746 2.738 2.776 922,674 2.7515 0.27%
2021-07-09 0 3.670 3.650 3.670 3.640 3.680 1,046,000 3,826,080 3.6578 2.738 2.724 2.738 2.716 2.746 1,401,834 2.7293 0.55%
2021-07-08 0 3.650 3.650 3.680 3.650 3.720 1,615,660 5,926,696 3.6683 2.724 2.724 2.746 2.724 2.776 2,165,284 2.7371 -1.62%
2021-07-07 0 3.710 3.710 3.730 3.710 3.750 1,223,520 4,548,659 3.7177 2.768 2.768 2.783 2.768 2.798 1,639,744 2.7740 -1.59%
2021-07-06 0 3.770 3.750 3.770 3.720 3.790 621,636 2,328,024 3.7450 2.813 2.798 2.813 2.776 2.828 833,108 2.7944 1.07%
2021-07-05 0 3.730 3.730 3.740 3.730 3.800 1,429,829 5,371,233 3.7566 2.783 2.783 2.791 2.783 2.835 1,916,236 2.8030 -1.32%
2021-07-02 0 3.780 3.770 3.780 3.740 3.820 2,349,371 8,848,803 3.7665 2.821 2.813 2.821 2.791 2.850 3,148,593 2.8104 0.27%
2021-06-30 0 3.770 3.770 3.790 3.770 3.810 1,103,499 4,182,900 3.7906 2.813 2.813 2.828 2.813 2.843 1,478,893 2.8284 -0.79%
2021-06-29 0 3.800 3.790 3.800 3.790 3.850 1,512,533 5,762,021 3.8095 2.835 2.828 2.835 2.828 2.873 2,027,075 2.8425 -1.30%
2021-06-28 0 3.850 3.840 3.850 3.820 3.860 619,009 2,380,969 3.8464 2.873 2.865 2.873 2.850 2.880 829,587 2.8701 0.52%
2021-06-25 0 3.830 3.830 3.850 3.820 3.850 779,021 2,986,579 3.8338 2.858 2.858 2.873 2.850 2.873 1,044,033 2.8606 -0.52%
2021-06-24 0 3.850 3.830 3.850 3.780 3.850 2,597,804 9,967,091 3.8367 2.873 2.858 2.873 2.821 2.873 3,481,539 2.8628 1.85%
2021-06-23 0 3.780 3.780 3.810 3.760 3.820 2,310,715 8,750,867 3.7871 2.821 2.821 2.843 2.806 2.850 3,096,787 2.8258 -1.05%
2021-06-22 0 3.820 3.790 3.820 3.760 3.820 2,623,922 9,944,721 3.7900 2.850 2.828 2.850 2.806 2.850 3,516,542 2.8280 2.14%
2021-06-21 0 3.740 3.740 3.760 3.740 3.770 1,524,771 5,723,134 3.7534 2.791 2.791 2.806 2.791 2.813 2,043,476 2.8007 0.00%
2021-06-18 0 3.740 3.740 3.760 3.720 3.760 2,559,108 9,566,047 3.7380 2.791 2.791 2.806 2.776 2.806 3,429,680 2.7892 0.27%
2021-06-17 0 3.730 3.730 3.750 3.700 3.750 1,197,000 4,462,760 3.7283 2.783 2.783 2.798 2.761 2.798 1,604,202 2.7819 -0.27%
2021-06-16 0 3.740 3.740 3.760 3.720 3.790 2,318,000 8,711,570 3.7582 2.791 2.791 2.806 2.776 2.828 3,106,550 2.8043 -0.00%
2021-06-15 0 3.880 3.880 3.890 3.870 3.940 2,237,084 8,701,891 3.8898 2.791 2.791 2.798 2.783 2.834 3,110,336 2.7977 -1.02%
2021-06-11 0 3.920 3.920 3.930 3.910 3.950 2,520,119 9,905,991 3.9308 2.819 2.819 2.827 2.812 2.841 3,503,855 2.8272 -0.76%
2021-06-10 0 3.950 3.940 3.950 3.900 3.970 1,720,600 6,759,220 3.9284 2.841 2.834 2.841 2.805 2.855 2,392,241 2.8255 1.28%
2021-06-09 0 3.900 3.900 3.920 3.880 3.920 960,600 3,747,726 3.9014 2.805 2.805 2.819 2.791 2.819 1,335,573 2.8061 0.00%
2021-06-08 0 3.900 3.880 3.900 3.870 3.900 1,103,845 4,296,510 3.8923 2.805 2.791 2.805 2.783 2.805 1,534,734 2.7995 0.78%
2021-06-07 0 3.870 3.870 3.890 3.840 3.890 783,338 3,027,523 3.8649 2.783 2.783 2.798 2.762 2.798 1,089,116 2.7798 0.26%
2021-06-04 0 3.860 3.860 3.870 3.860 3.900 927,964 3,591,141 3.8699 2.776 2.776 2.783 2.776 2.805 1,290,197 2.7834 -0.77%
2021-06-03 0 3.890 3.870 3.890 3.870 3.910 984,533 3,829,378 3.8895 2.798 2.783 2.798 2.783 2.812 1,368,848 2.7975 0.00%
2021-06-02 0 3.890 3.880 3.890 3.870 3.910 1,610,767 6,266,386 3.8903 2.798 2.791 2.798 2.783 2.812 2,239,535 2.7981 -0.26%
2021-06-01 0 3.900 3.890 3.900 3.860 3.910 1,574,000 6,120,870 3.8887 2.805 2.798 2.805 2.776 2.812 2,188,416 2.7969 0.26%
2021-05-31 0 3.890 3.860 3.890 3.840 3.890 1,140,350 4,398,140 3.8568 2.798 2.776 2.798 2.762 2.798 1,585,489 2.7740 1.57%
2021-05-28 0 3.830 3.830 3.840 3.830 3.920 4,779,474 18,502,952 3.8713 2.755 2.755 2.762 2.755 2.819 6,645,156 2.7844 -1.03%
2021-05-27 0 3.870 3.870 3.880 3.820 3.870 6,759,095 26,108,054 3.8627 2.783 2.783 2.791 2.748 2.783 9,397,528 2.7782 0.26%
2021-05-26 0 3.860 3.840 3.860 3.820 3.860 1,280,000 4,924,950 3.8476 2.776 2.762 2.776 2.748 2.776 1,779,652 2.7674 1.05%
2021-05-25 0 3.820 3.800 3.820 3.790 3.820 624,303 2,375,075 3.8044 2.748 2.733 2.748 2.726 2.748 868,002 2.7363 0.79%
2021-05-24 0 3.790 3.790 3.800 3.760 3.840 1,559,972 5,918,526 3.7940 2.726 2.726 2.733 2.704 2.762 2,168,912 2.7288 0.00%
2021-05-21 0 3.790 3.780 3.790 3.790 3.840 1,244,586 4,734,643 3.8042 2.726 2.719 2.726 2.726 2.762 1,730,414 2.7361 -0.52%
2021-05-20 0 3.810 3.800 3.810 3.800 3.870 1,472,480 5,620,398 3.8170 2.740 2.733 2.740 2.733 2.783 2,047,267 2.7453 -1.55%
2021-05-18 0 3.870 3.830 3.870 3.800 3.870 1,166,610 4,473,828 3.8349 2.783 2.755 2.783 2.733 2.783 1,622,000 2.7582 2.11%
2021-05-17 0 3.790 3.780 3.790 3.760 3.810 515,652 1,949,488 3.7806 2.726 2.719 2.726 2.704 2.740 716,938 2.7192 0.53%
2021-05-14 0 3.770 3.750 3.770 3.730 3.790 2,164,566 8,121,491 3.7520 2.712 2.697 2.712 2.683 2.726 3,009,511 2.6986 -0.26%
2021-05-13 0 3.780 3.780 3.790 3.780 3.820 1,203,000 4,563,200 3.7932 2.719 2.719 2.726 2.719 2.748 1,672,595 2.7282 -0.79%
2021-05-12 0 3.810 3.810 3.820 3.810 3.840 1,903,037 7,276,389 3.8236 2.740 2.740 2.748 2.740 2.762 2,645,893 2.7501 -0.52%
2021-05-11 0 3.830 3.830 3.840 3.820 3.890 1,293,838 4,967,542 3.8394 2.755 2.755 2.762 2.748 2.798 1,798,891 2.7614 -0.52%
2021-05-10 0 3.850 3.850 3.860 3.850 3.890 1,282,667 4,960,686 3.8675 2.769 2.769 2.776 2.769 2.798 1,783,360 2.7817 -0.52%
2021-05-07 0 3.870 3.870 3.880 3.860 3.880 794,778 3,075,968 3.8702 2.783 2.783 2.791 2.776 2.791 1,105,022 2.7836 0.52%
2021-05-06 0 3.850 3.850 3.860 3.850 3.880 1,671,357 6,448,666 3.8583 2.769 2.769 2.776 2.769 2.791 2,323,776 2.7751 0.00%
2021-05-05 0 3.850 3.850 3.860 3.840 3.880 1,060,676 4,096,571 3.8622 2.769 2.769 2.776 2.762 2.791 1,474,714 2.7779 -0.26%
2021-05-04 0 3.860 3.850 3.870 3.830 3.870 611,000 2,353,485 3.8519 2.776 2.769 2.783 2.755 2.783 849,506 2.7704 0.52%
2021-05-03 0 3.840 3.840 3.850 3.840 3.880 876,000 3,375,880 3.8537 2.762 2.762 2.769 2.762 2.791 1,217,949 2.7718 -0.78%
2021-04-30 0 3.870 3.870 3.880 3.860 3.900 758,000 2,937,370 3.8752 2.783 2.783 2.791 2.776 2.805 1,053,888 2.7872 -0.51%
2021-04-29 0 3.890 3.890 3.900 3.860 3.910 621,005 2,419,639 3.8963 2.798 2.798 2.805 2.776 2.812 863,416 2.8024 0.00%
2021-04-28 0 3.890 3.880 3.890 3.880 3.920 664,000 2,581,630 3.8880 2.798 2.791 2.798 2.791 2.819 923,194 2.7964 0.26%
2021-04-27 0 3.880 3.880 3.890 3.880 3.930 1,187,635 4,619,332 3.8895 2.791 2.791 2.798 2.791 2.827 1,651,232 2.7975 -1.02%
2021-04-26 0 3.920 3.910 3.920 3.890 3.920 984,129 3,844,717 3.9067 2.819 2.812 2.819 2.798 2.819 1,368,287 2.8099 0.26%
2021-04-23 0 3.910 3.910 3.920 3.890 3.930 2,338,682 9,140,065 3.9082 2.812 2.812 2.819 2.798 2.827 3,251,593 2.8109 -0.51%
2021-04-22 0 3.930 3.920 3.930 3.910 3.940 571,877 2,245,379 3.9263 2.827 2.819 2.827 2.812 2.834 795,111 2.8240 0.26%
2021-04-21 0 3.920 3.910 3.920 3.910 3.950 1,013,000 3,976,112 3.9251 2.819 2.812 2.819 2.812 2.841 1,408,428 2.8231 -0.51%
2021-04-20 0 3.940 3.930 3.940 3.930 3.960 2,992,000 11,787,470 3.9397 2.834 2.827 2.834 2.827 2.848 4,159,936 2.8336 -0.25%
2021-04-19 0 3.950 3.950 3.960 3.920 3.970 1,523,000 6,013,484 3.9484 2.841 2.841 2.848 2.819 2.855 2,117,508 2.8399 -0.50%
2021-04-16 0 3.970 3.950 3.970 3.940 3.980 1,350,850 5,343,410 3.9556 2.855 2.841 2.855 2.834 2.863 1,878,158 2.8450 0.25%
2021-04-15 0 3.960 3.950 3.960 3.900 4.060 4,456,544 17,628,149 3.9556 2.848 2.841 2.848 2.805 2.920 6,196,169 2.8450 1.02%
2021-04-14 0 3.920 3.920 3.930 3.880 3.940 1,540,020 6,039,957 3.9220 2.819 2.819 2.827 2.791 2.834 2,141,171 2.8209 0.51%
2021-04-13 0 3.900 3.900 3.910 3.890 3.940 971,182 3,799,180 3.9119 2.805 2.805 2.812 2.798 2.834 1,350,286 2.8136 0.00%
2021-04-12 0 3.900 3.890 3.900 3.870 3.950 1,500,692 5,860,285 3.9051 2.805 2.798 2.805 2.783 2.841 2,086,492 2.8087 -0.76%
2021-04-09 0 3.930 3.930 3.940 3.930 3.950 2,587,511 10,193,502 3.9395 2.827 2.827 2.834 2.827 2.841 3,597,553 2.8335 -0.25%
2021-04-08 0 3.940 3.930 3.940 3.920 3.960 728,335 2,869,023 3.9392 2.834 2.827 2.834 2.819 2.848 1,012,643 2.8332 -0.25%
2021-04-07 0 3.950 3.940 3.950 3.920 4.030 2,090,000 8,258,030 3.9512 2.841 2.834 2.841 2.819 2.899 2,905,838 2.8419 -0.50%
2021-04-01 0 3.970 3.970 3.980 3.970 4.020 1,461,572 5,823,170 3.9842 2.855 2.855 2.863 2.855 2.891 2,032,101 2.8656 -1.49%
2021-03-31 0 4.030 4.020 4.030 4.000 4.060 4,320,644 17,372,080 4.0207 2.899 2.891 2.899 2.877 2.920 6,007,220 2.8919 0.00%
2021-03-30 0 4.030 4.030 4.050 3.960 4.060 3,506,130 14,132,192 4.0307 2.899 2.899 2.913 2.848 2.920 4,874,758 2.8991 0.75%
2021-03-29 0 4.000 3.980 4.000 3.920 4.010 1,365,048 5,433,188 3.9802 2.877 2.863 2.877 2.819 2.884 1,897,898 2.8627 2.04%
2021-03-26 0 3.920 3.920 3.930 3.850 3.960 3,479,000 13,641,660 3.9211 2.819 2.819 2.827 2.769 2.848 4,837,038 2.8203 0.77%
2021-03-25 0 3.890 3.890 3.900 3.810 3.900 3,233,000 12,511,390 3.8699 2.798 2.798 2.805 2.740 2.805 4,495,011 2.7834 0.00%
2021-03-24 0 3.890 3.880 3.890 3.820 3.950 3,721,640 14,390,681 3.8668 2.798 2.791 2.798 2.748 2.841 5,174,393 2.7811 -1.02%
2021-03-23 0 3.930 3.930 3.940 3.910 4.060 2,943,760 11,711,007 3.9782 2.827 2.827 2.834 2.812 2.920 4,092,865 2.8613 -2.24%
2021-03-22 0 4.020 4.020 4.070 3.950 4.080 2,797,739 11,242,552 4.0184 2.891 2.891 2.927 2.841 2.935 3,889,845 2.8902 1.01%
2021-03-19 0 3.980 3.970 3.980 3.950 3.990 3,781,267 15,036,618 3.9766 2.863 2.855 2.863 2.841 2.870 5,257,296 2.8601 0.00%
2021-03-18 0 3.980 3.980 3.990 3.950 3.990 2,222,821 8,843,226 3.9784 2.863 2.863 2.870 2.841 2.870 3,090,506 2.8614 0.51%
2021-03-17 0 3.960 3.950 3.960 3.920 3.960 2,606,873 10,286,141 3.9458 2.848 2.841 2.848 2.819 2.848 3,624,474 2.8380 -0.25%
2021-03-16 0 3.970 3.960 3.970 3.930 4.000 2,155,694 8,558,174 3.9700 2.855 2.848 2.855 2.827 2.877 2,997,175 2.8554 0.00%
2021-03-15 0 3.970 3.960 3.970 3.920 3.980 722,872 2,863,497 3.9613 2.855 2.848 2.855 2.819 2.863 1,005,047 2.8491 1.02%
2021-03-12 0 3.930 3.920 3.930 3.910 3.990 1,559,458 6,161,362 3.9510 2.827 2.819 2.827 2.812 2.870 2,168,197 2.8417 -0.25%
2021-03-11 0 3.940 3.930 3.940 3.930 3.990 1,418,170 5,617,021 3.9608 2.834 2.827 2.834 2.827 2.870 1,971,757 2.8487 -1.25%
2021-03-10 0 3.990 3.960 3.990 3.950 4.000 545,627 2,169,241 3.9757 2.870 2.848 2.870 2.841 2.877 758,614 2.8595 0.00%
2021-03-09 0 3.990 3.970 3.990 3.900 4.000 1,146,063 4,540,178 3.9615 2.870 2.855 2.870 2.805 2.877 1,593,432 2.8493 1.01%
2021-03-08 0 3.950 3.940 3.950 3.920 4.030 1,467,038 5,840,438 3.9811 2.841 2.834 2.841 2.819 2.899 2,039,701 2.8634 -1.00%
2021-03-05 0 3.990 3.990 4.000 3.850 4.010 4,643,013 18,366,317 3.9557 2.870 2.870 2.877 2.769 2.884 6,455,427 2.8451 -0.25%
2021-03-04 0 4.000 3.980 4.000 3.960 4.050 3,401,591 13,613,359 4.0021 2.877 2.863 2.877 2.848 2.913 4,729,412 2.8784 -0.74%
2021-03-03 0 4.030 4.030 4.050 4.020 4.090 1,874,476 7,601,221 4.0551 2.899 2.899 2.913 2.891 2.942 2,606,183 2.9166 -0.49%
2021-03-02 0 4.050 4.030 4.050 4.020 4.120 1,508,218 6,128,186 4.0632 2.913 2.899 2.913 2.891 2.963 2,096,955 2.9224 -0.49%
2021-03-01 0 4.070 4.040 4.070 4.010 4.090 1,126,066 4,560,435 4.0499 2.927 2.906 2.927 2.884 2.942 1,565,629 2.9128 2.01%
2021-02-26 0 3.990 3.990 4.050 3.990 4.170 6,393,086 25,890,879 4.0498 2.870 2.870 2.913 2.870 2.999 8,888,646 2.9128 -2.92%
2021-02-25 0 4.110 4.100 4.110 4.030 4.140 4,556,809 18,696,915 4.1031 2.956 2.949 2.956 2.899 2.978 6,335,573 2.9511 3.27%
2021-02-24 0 3.980 3.980 4.000 3.940 4.140 4,021,239 16,252,700 4.0417 2.863 2.863 2.877 2.834 2.978 5,590,941 2.9070 -3.86%
2021-02-23 0 4.140 4.130 4.140 3.990 4.150 7,985,460 32,709,834 4.0962 2.978 2.970 2.978 2.870 2.985 11,102,608 2.9461 4.02%
2021-02-22 0 3.980 3.960 3.980 3.940 4.000 4,671,965 18,562,379 3.9731 2.863 2.848 2.863 2.834 2.877 6,495,680 2.8576 1.27%
2021-02-19 0 3.930 3.920 3.930 3.860 3.930 1,155,898 4,510,744 3.9024 2.827 2.819 2.827 2.776 2.827 1,607,106 2.8067 -0.25%
2021-02-18 0 3.940 3.910 3.940 3.900 3.960 1,985,447 7,800,500 3.9288 2.834 2.812 2.834 2.805 2.848 2,760,472 2.8258 0.25%
2021-02-17 0 3.930 3.920 3.930 3.910 3.950 1,040,789 4,086,561 3.9264 2.827 2.819 2.827 2.812 2.841 1,447,064 2.8240 0.26%
2021-02-16 0 3.920 3.910 3.920 3.860 3.930 3,628,212 14,133,381 3.8954 2.819 2.812 2.819 2.776 2.827 5,044,495 2.8017 1.55%
2021-02-11 0 3.860 3.850 3.860 3.830 3.860 724,502 2,782,012 3.8399 2.776 2.769 2.776 2.755 2.776 1,007,313 2.7618 1.31%
2021-02-10 0 3.810 3.800 3.810 3.780 3.860 1,263,502 4,831,002 3.8235 2.740 2.733 2.740 2.719 2.776 1,756,714 2.7500 0.79%
2021-02-09 0 3.780 3.780 3.790 3.780 3.830 425,220 1,610,962 3.7885 2.719 2.719 2.726 2.719 2.755 591,206 2.7249 -1.56%
2021-02-08 0 3.840 3.830 3.840 3.760 3.840 908,186 3,466,127 3.8165 2.762 2.755 2.762 2.704 2.762 1,262,699 2.7450 0.26%
2021-02-05 0 3.830 3.810 3.830 3.800 3.860 493,999 1,889,508 3.8249 2.755 2.740 2.755 2.733 2.776 686,833 2.7510 0.00%
2021-02-04 0 3.830 3.830 3.840 3.730 3.890 2,612,811 10,021,832 3.8357 2.755 2.755 2.762 2.683 2.798 3,632,729 2.7588 0.79%
2021-02-03 0 3.800 3.790 3.800 3.760 3.800 1,668,174 6,303,636 3.7788 2.733 2.726 2.733 2.704 2.733 2,319,351 2.7178 1.33%
2021-02-02 0 3.750 3.730 3.750 3.710 3.810 1,210,625 4,542,802 3.7524 2.697 2.683 2.697 2.668 2.740 1,683,196 2.6989 1.08%
2021-02-01 0 3.710 3.700 3.710 3.650 3.710 574,085 2,116,799 3.6873 2.668 2.661 2.668 2.625 2.668 798,181 2.6520 1.09%
2021-01-29 0 3.670 3.660 3.670 3.640 3.680 1,869,028 6,831,530 3.6551 2.640 2.632 2.640 2.618 2.647 2,598,609 2.6289 -0.54%
2021-01-28 0 3.690 3.660 3.690 3.640 3.690 1,305,995 4,789,773 3.6675 2.654 2.632 2.654 2.618 2.654 1,815,794 2.6378 -0.54%
2021-01-27 0 3.710 3.700 3.710 3.680 3.720 836,520 3,090,344 3.6943 2.668 2.661 2.668 2.647 2.676 1,163,058 2.6571 0.82%
2021-01-26 0 3.680 3.680 3.690 3.670 3.760 1,355,251 4,992,789 3.6840 2.647 2.647 2.654 2.640 2.704 1,884,277 2.6497 -1.08%
2021-01-25 0 3.720 3.690 3.720 3.680 3.790 1,241,552 4,615,325 3.7174 2.676 2.654 2.676 2.647 2.726 1,726,195 2.6737 0.00%
2021-01-22 0 3.720 3.720 3.750 3.710 3.870 2,690,781 10,081,394 3.7466 2.676 2.676 2.697 2.668 2.783 3,741,135 2.6947 -3.12%
2021-01-21 0 3.840 3.840 3.860 3.810 3.880 2,800,389 10,762,148 3.8431 2.762 2.762 2.776 2.740 2.791 3,893,529 2.7641 -1.03%
2021-01-20 0 3.880 3.870 3.880 3.860 3.900 1,491,837 5,786,262 3.8786 2.791 2.783 2.791 2.776 2.805 2,074,180 2.7897 0.52%
2021-01-19 0 3.860 3.850 3.860 3.820 3.880 2,261,257 8,715,899 3.8544 2.776 2.769 2.776 2.748 2.791 3,143,945 2.7723 1.58%
2021-01-18 0 3.800 3.790 3.800 3.730 3.810 983,032 3,702,186 3.7661 2.733 2.726 2.733 2.683 2.740 1,366,761 2.7087 1.33%
2021-01-15 0 3.750 3.750 3.770 3.740 3.780 875,123 3,286,751 3.7558 2.697 2.697 2.712 2.690 2.719 1,216,730 2.7013 -0.53%
2021-01-14 0 3.770 3.760 3.770 3.760 3.780 1,216,000 4,583,515 3.7693 2.712 2.704 2.712 2.704 2.719 1,690,669 2.7111 0.00%
2021-01-13 0 3.770 3.760 3.780 3.750 3.770 638,435 2,402,400 3.7630 2.712 2.704 2.719 2.697 2.712 887,650 2.7065 0.53%
2021-01-12 0 3.750 3.740 3.750 3.700 3.750 1,179,661 4,403,252 3.7326 2.697 2.690 2.697 2.661 2.697 1,640,145 2.6847 1.63%
2021-01-11 0 3.690 3.690 3.700 3.670 3.730 1,755,782 6,477,161 3.6890 2.654 2.654 2.661 2.640 2.683 2,441,157 2.6533 -0.81%
2021-01-08 0 3.720 3.710 3.720 3.660 3.740 1,330,265 4,920,779 3.6991 2.676 2.668 2.676 2.632 2.690 1,849,538 2.6605 -0.53%
2021-01-07 0 3.740 3.730 3.740 3.690 3.740 994,352 3,688,625 3.7096 2.690 2.683 2.690 2.654 2.690 1,382,500 2.6681 0.00%
2021-01-06 0 3.740 3.740 3.750 3.700 3.750 1,137,707 4,239,509 3.7264 2.690 2.690 2.697 2.661 2.697 1,581,814 2.6802 -0.27%
2021-01-05 0 3.750 3.740 3.750 3.680 3.750 1,126,000 4,201,090 3.7310 2.697 2.690 2.697 2.647 2.697 1,565,537 2.6835 1.90%
2021-01-04 0 3.680 3.680 3.690 3.660 3.730 1,158,000 4,275,960 3.6925 2.647 2.647 2.654 2.632 2.683 1,610,029 2.6558 -1.34%
2020-12-31 0 3.730 3.710 3.730 3.700 3.730 264,429 983,853 3.7207 2.683 2.668 2.683 2.661 2.683 367,650 2.6761 0.54%
2020-12-30 0 3.710 3.710 3.740 3.700 3.760 718,623 2,680,363 3.7299 2.668 2.668 2.690 2.661 2.704 999,140 2.6827 -0.54%
2020-12-29 0 3.730 3.720 3.730 3.690 3.740 723,653 2,689,910 3.7171 2.683 2.676 2.683 2.654 2.690 1,006,133 2.6735 0.81%
2020-12-28 0 3.700 3.690 3.700 3.630 3.710 414,041 1,529,588 3.6943 2.661 2.654 2.661 2.611 2.668 575,663 2.6571 0.54%
2020-12-24 0 3.680 3.680 3.700 3.670 3.730 281,000 1,039,120 3.6979 2.647 2.647 2.661 2.640 2.683 390,689 2.6597 -0.81%
2020-12-23 0 3.710 3.690 3.710 3.630 3.710 1,424,135 5,208,176 3.6571 2.668 2.654 2.668 2.611 2.668 1,980,050 2.6303 2.20%
2020-12-22 0 3.630 3.630 3.640 3.620 3.720 3,308,109 12,089,623 3.6545 2.611 2.611 2.618 2.604 2.676 4,599,439 2.6285 -2.94%
2020-12-21 0 3.740 3.730 3.740 3.710 3.780 490,401 1,826,539 3.7246 2.690 2.683 2.690 2.668 2.719 681,830 2.6789 -0.27%
2020-12-18 0 3.750 3.740 3.750 3.730 3.800 1,345,577 5,047,521 3.7512 2.697 2.690 2.697 2.683 2.733 1,870,827 2.6980 -0.79%
2020-12-17 0 3.780 3.770 3.780 3.760 3.840 1,044,752 3,949,853 3.7807 2.719 2.712 2.719 2.704 2.762 1,452,574 2.7192 -1.56%
2020-12-16 0 3.840 3.810 3.840 3.720 3.840 1,288,207 4,882,038 3.7898 2.762 2.740 2.762 2.676 2.762 1,791,062 2.7258 0.26%
2020-12-15 0 3.830 3.810 3.830 3.800 3.850 1,940,609 7,421,365 3.8242 2.755 2.740 2.755 2.733 2.769 2,698,131 2.7506 -0.52%
2020-12-14 0 3.850 3.840 3.850 3.810 3.860 635,000 2,435,390 3.8353 2.769 2.762 2.769 2.740 2.776 882,874 2.7585 0.00%
2020-12-11 0 3.850 3.840 3.850 3.830 3.910 798,542 3,079,059 3.8559 2.769 2.762 2.769 2.755 2.812 1,110,255 2.7733 -0.77%
2020-12-10 0 3.880 3.870 3.880 3.840 3.900 978,186 3,784,079 3.8685 2.791 2.783 2.791 2.762 2.805 1,360,024 2.7824 0.00%
2020-12-09 0 3.880 3.870 3.880 3.870 3.920 1,066,061 4,144,191 3.8874 2.791 2.783 2.791 2.783 2.819 1,482,201 2.7960 0.52%
2020-12-08 0 3.860 3.860 3.870 3.840 3.880 1,183,000 4,566,250 3.8599 2.776 2.776 2.783 2.762 2.791 1,644,788 2.7762 -0.77%
2020-12-07 0 3.890 3.880 3.890 3.810 3.890 1,739,490 6,713,167 3.8593 2.798 2.791 2.798 2.740 2.798 2,418,505 2.7758 0.26%
2020-12-04 0 3.880 3.870 3.880 3.850 3.890 1,348,562 5,219,093 3.8701 2.791 2.783 2.791 2.769 2.798 1,874,977 2.7836 -0.51%
2020-12-03 0 3.900 3.870 3.900 3.820 3.900 1,482,293 5,717,426 3.8571 2.805 2.783 2.805 2.748 2.805 2,060,910 2.7742 0.78%
2020-12-02 0 3.870 3.860 3.870 3.830 3.920 1,546,687 5,966,334 3.8575 2.783 2.776 2.783 2.755 2.819 2,150,441 2.7745 -0.51%
2020-12-01 0 3.890 3.880 3.890 3.820 3.910 1,828,637 7,075,080 3.8690 2.798 2.791 2.798 2.748 2.812 2,542,451 2.7828 0.78%
2020-11-30 0 3.860 3.860 3.870 3.830 3.930 2,870,681 11,084,747 3.8614 2.776 2.776 2.783 2.755 2.827 3,991,260 2.7773 -1.78%
2020-11-27 0 3.930 3.920 3.930 3.850 3.930 809,190 3,147,797 3.8901 2.827 2.819 2.827 2.769 2.827 1,125,060 2.7979 1.03%
2020-11-26 0 3.890 3.880 3.900 3.880 3.970 943,238 3,682,590 3.9042 2.798 2.791 2.805 2.791 2.855 1,311,434 2.8081 -2.02%
2020-11-25 0 3.970 3.940 3.970 3.890 3.980 2,397,810 9,492,150 3.9587 2.855 2.834 2.855 2.798 2.863 3,333,802 2.8472 1.28%
2020-11-24 0 3.920 3.900 3.920 3.830 3.920 2,331,733 9,054,417 3.8831 2.819 2.805 2.819 2.755 2.819 3,241,932 2.7929 2.62%
2020-11-23 0 3.820 3.810 3.820 3.760 3.830 1,770,598 6,710,778 3.7901 2.748 2.740 2.748 2.704 2.755 2,461,756 2.7260 1.06%
2020-11-20 0 3.780 3.780 3.800 3.780 3.920 3,034,129 11,571,782 3.8139 2.719 2.719 2.733 2.719 2.819 4,218,510 2.7431 -2.07%
2020-11-19 0 3.860 3.860 3.870 3.850 3.930 1,248,000 4,850,390 3.8865 2.776 2.776 2.783 2.769 2.827 1,735,160 2.7954 -2.28%
2020-11-18 0 3.950 3.930 3.950 3.920 4.020 2,171,000 8,626,200 3.9734 2.841 2.827 2.841 2.819 2.891 3,018,456 2.8578 -1.25%
2020-11-17 0 4.000 3.990 4.000 3.920 4.050 5,692,000 22,750,835 3.9970 2.877 2.870 2.877 2.819 2.913 7,913,889 2.8748 1.52%
2020-11-16 0 3.940 3.930 3.940 3.860 3.940 1,570,343 6,134,816 3.9067 2.834 2.827 2.834 2.776 2.834 2,183,331 2.8098 1.81%
2020-11-13 0 3.870 3.860 3.870 3.810 3.890 1,512,497 5,811,958 3.8426 2.783 2.776 2.783 2.740 2.798 2,102,905 2.7638 0.78%
2020-11-12 0 3.840 3.840 3.850 3.840 3.940 1,298,902 5,029,539 3.8721 2.762 2.762 2.769 2.762 2.834 1,805,932 2.7850 -2.78%
2020-11-11 0 3.950 3.940 3.950 3.870 3.980 4,742,543 18,705,821 3.9443 2.841 2.834 2.841 2.783 2.863 6,593,809 2.8369 2.07%
2020-11-10 0 3.870 3.860 3.870 3.790 3.870 3,316,142 12,702,936 3.8306 2.783 2.776 2.783 2.726 2.783 4,610,608 2.7552 2.93%
2020-11-09 0 3.760 3.750 3.760 3.730 3.800 1,736,216 6,526,131 3.7588 2.704 2.697 2.704 2.683 2.733 2,413,953 2.7035 -0.53%
2020-11-06 0 3.780 3.770 3.780 3.710 3.790 1,733,231 6,539,689 3.7731 2.719 2.712 2.719 2.668 2.726 2,409,803 2.7138 0.80%
2020-11-05 0 3.750 3.740 3.750 3.730 3.760 940,000 3,517,740 3.7423 2.697 2.690 2.697 2.683 2.704 1,306,932 2.6916 0.54%
2020-11-04 0 3.730 3.720 3.730 3.690 3.750 891,178 3,319,615 3.7250 2.683 2.676 2.683 2.654 2.697 1,239,052 2.6792 0.00%
2020-11-03 0 3.730 3.720 3.730 3.670 3.730 1,114,195 4,136,280 3.7123 2.683 2.676 2.683 2.640 2.683 1,549,124 2.6701 1.08%
2020-11-02 0 3.690 3.680 3.690 3.650 3.720 1,635,372 6,025,396 3.6844 2.654 2.647 2.654 2.625 2.676 2,273,744 2.6500 0.54%
2020-10-30 0 3.670 3.660 3.670 3.630 3.740 1,323,028 4,878,247 3.6872 2.640 2.632 2.640 2.611 2.690 1,839,476 2.6520 -1.08%
2020-10-29 0 3.710 3.710 3.720 3.680 3.740 1,147,000 4,252,710 3.7077 2.668 2.668 2.676 2.647 2.690 1,594,735 2.6667 -0.54%
2020-10-28 0 3.730 3.720 3.730 3.700 3.750 1,268,486 4,728,753 3.7279 2.683 2.676 2.683 2.661 2.697 1,763,643 2.6812 -0.80%
2020-10-27 0 3.760 3.760 3.770 3.730 3.790 2,917,212 10,949,505 3.7534 2.704 2.704 2.712 2.683 2.726 4,055,954 2.6996 -0.79%
2020-10-23 0 3.790 3.790 3.800 3.730 3.820 2,293,372 8,708,710 3.7973 2.726 2.726 2.733 2.683 2.748 3,188,596 2.7312 1.61%
2020-10-22 0 3.730 3.730 3.740 3.720 3.760 992,661 3,712,908 3.7404 2.683 2.683 2.690 2.676 2.704 1,380,149 2.6902 -0.80%
2020-10-21 0 3.760 3.740 3.760 3.710 3.770 1,430,252 5,349,560 3.7403 2.704 2.690 2.704 2.668 2.712 1,988,555 2.6902 0.27%
2020-10-20 0 3.750 3.730 3.750 3.700 3.770 1,459,000 5,447,720 3.7339 2.697 2.683 2.697 2.661 2.712 2,028,525 2.6856 0.27%
2020-10-19 0 3.740 3.740 3.760 3.730 3.820 1,800,713 6,794,840 3.7734 2.690 2.690 2.704 2.683 2.748 2,503,627 2.7140 -0.80%
2020-10-16 0 3.770 3.760 3.770 3.700 3.810 2,198,262 8,288,525 3.7705 2.712 2.704 2.712 2.661 2.740 3,056,360 2.7119 2.17%
2020-10-15 0 3.690 3.670 3.700 3.670 3.790 2,060,000 7,656,270 3.7166 2.654 2.640 2.661 2.640 2.726 2,864,127 2.6732 -2.64%
2020-10-14 0 3.790 3.780 3.790 3.750 3.860 3,005,917 11,357,684 3.7784 2.726 2.719 2.726 2.697 2.776 4,179,286 2.7176 -1.30%
2020-10-12 0 3.840 3.840 3.850 3.830 3.900 2,427,335 9,385,539 3.8666 2.762 2.762 2.769 2.755 2.805 3,374,852 2.7810 -0.26%
2020-10-09 0 3.850 3.830 3.850 3.720 3.900 4,561,506 17,508,462 3.8383 2.769 2.755 2.769 2.676 2.805 6,342,103 2.7607 2.67%
2020-10-08 0 3.750 3.740 3.750 3.710 3.750 1,699,000 6,341,950 3.7328 2.697 2.690 2.697 2.668 2.697 2,362,210 2.6848 1.35%
2020-10-07 0 3.700 3.700 3.740 3.690 3.740 1,104,458 4,110,295 3.7215 2.661 2.661 2.690 2.654 2.690 1,535,586 2.6767 -0.54%
2020-10-06 0 3.720 3.710 3.720 3.670 3.720 1,133,607 4,195,281 3.7008 2.676 2.668 2.676 2.640 2.676 1,576,114 2.6618 0.27%
2020-10-05 0 3.710 3.680 3.710 3.660 3.750 2,217,249 8,251,269 3.7214 2.668 2.647 2.668 2.632 2.697 3,082,759 2.6766 -0.27%
2020-09-30 0 3.720 3.700 3.720 3.650 3.720 2,215,000 8,178,800 3.6925 2.676 2.661 2.676 2.625 2.676 3,079,632 2.6558 2.48%
2020-09-29 0 3.630 3.610 3.630 3.600 3.680 786,000 2,846,670 3.6217 2.611 2.596 2.611 2.589 2.647 1,092,817 2.6049 0.55%
2020-09-28 0 3.610 3.610 3.640 3.560 3.640 1,304,000 4,698,480 3.6031 2.596 2.596 2.618 2.561 2.618 1,813,020 2.5915 0.84%
2020-09-25 0 3.580 3.570 3.580 3.540 3.700 3,207,600 11,591,233 3.6137 2.575 2.568 2.575 2.546 2.661 4,459,696 2.5991 -2.45%
2020-09-24 0 3.670 3.670 3.680 3.540 3.680 9,135,278 33,109,853 3.6244 2.640 2.640 2.647 2.546 2.647 12,701,261 2.6068 2.23%
2020-09-23 0 3.590 3.590 3.600 3.570 3.630 1,679,000 6,042,570 3.5989 2.582 2.582 2.589 2.568 2.611 2,334,403 2.5885 -0.83%
2020-09-22 0 3.620 3.610 3.620 3.600 3.640 3,557,145 12,888,982 3.6234 2.604 2.596 2.604 2.589 2.618 4,945,687 2.6061 -0.55%
2020-09-21 0 3.640 3.640 3.650 3.640 3.810 2,994,267 11,017,310 3.6795 2.618 2.618 2.625 2.618 2.740 4,163,088 2.6464 -3.45%
2020-09-18 0 3.770 3.770 3.800 3.760 3.840 2,600,291 9,866,335 3.7943 2.712 2.712 2.733 2.704 2.762 3,615,322 2.7290 -1.57%
2020-09-17 0 3.830 3.810 3.830 3.800 3.900 4,883,374 18,796,151 3.8490 2.755 2.740 2.755 2.733 2.805 6,789,613 2.7684 0.26%
2020-09-16 0 3.820 3.810 3.820 3.720 3.830 7,135,101 27,086,600 3.7962 2.748 2.740 2.748 2.676 2.755 9,920,309 2.7304 2.96%
2020-09-15 0 3.710 3.710 3.730 3.700 3.740 4,982,115 18,554,776 3.7243 2.668 2.668 2.683 2.661 2.690 6,926,898 2.6787 0.27%
2020-09-14 0 3.700 3.690 3.700 3.630 3.700 4,329,954 15,973,767 3.6891 2.661 2.654 2.661 2.611 2.661 6,020,164 2.6534 1.93%
2020-09-11 0 3.630 3.610 3.630 3.610 3.640 1,460,000 5,288,525 3.6223 2.611 2.596 2.611 2.596 2.618 2,029,915 2.6053 0.00%
2020-09-10 0 3.630 3.600 3.630 3.560 3.630 2,841,275 10,249,552 3.6074 2.611 2.589 2.611 2.561 2.611 3,950,375 2.5946 2.83%
2020-09-09 0 3.600 3.590 3.600 3.580 3.640 3,339,599 12,026,133 3.6011 2.539 2.532 2.539 2.525 2.567 4,735,296 2.5397 -1.10%
2020-09-08 0 3.640 3.640 3.650 3.640 3.690 2,401,000 8,790,800 3.6613 2.567 2.567 2.574 2.567 2.602 3,404,435 2.5822 -1.09%
2020-09-07 0 3.680 3.680 3.690 3.670 3.730 3,743,413 13,817,393 3.6911 2.595 2.595 2.602 2.588 2.631 5,307,874 2.6032 -0.81%
2020-09-04 0 3.710 3.700 3.710 3.670 3.720 2,906,925 10,724,269 3.6892 2.617 2.609 2.617 2.588 2.624 4,121,798 2.6018 -0.80%
2020-09-03 0 3.740 3.730 3.740 3.670 3.750 4,925,000 18,341,650 3.7242 2.638 2.631 2.638 2.588 2.645 6,983,274 2.6265 1.91%
2020-09-02 0 3.670 3.670 3.700 3.670 3.750 8,125,197 30,241,028 3.7219 2.588 2.588 2.609 2.588 2.645 11,520,909 2.6249 -1.08%
2020-09-01 0 3.710 3.700 3.710 3.660 3.720 3,640,121 13,465,678 3.6992 2.617 2.609 2.617 2.581 2.624 5,161,414 2.6089 0.82%
2020-08-31 0 3.680 3.680 3.700 3.680 3.760 4,027,458 14,996,035 3.7234 2.595 2.595 2.609 2.595 2.652 5,710,628 2.6260 -0.27%
2020-08-28 0 3.690 3.680 3.690 3.570 3.720 6,264,129 23,064,590 3.6820 2.602 2.595 2.602 2.518 2.624 8,882,057 2.5968 3.36%
2020-08-27 0 3.570 3.570 3.580 3.550 3.640 2,877,917 10,320,003 3.5859 2.518 2.518 2.525 2.504 2.567 4,080,667 2.5290 -1.38%
2020-08-26 0 3.620 3.620 3.640 3.610 3.680 3,538,283 12,875,809 3.6390 2.553 2.553 2.567 2.546 2.595 5,017,015 2.5664 -0.28%
2020-08-25 0 3.630 3.630 3.660 3.600 3.740 6,962,000 25,551,860 3.6702 2.560 2.560 2.581 2.539 2.638 9,871,585 2.5884 -2.42%
2020-08-24 0 3.720 3.710 3.720 3.620 3.740 7,394,054 27,302,733 3.6925 2.624 2.617 2.624 2.553 2.638 10,484,204 2.6042 2.48%
2020-08-21 0 3.630 3.620 3.630 3.570 3.630 8,041,310 29,017,472 3.6086 2.560 2.553 2.560 2.518 2.560 11,401,964 2.5450 2.83%
2020-08-20 0 3.530 3.520 3.530 3.270 3.600 13,713,419 48,027,442 3.5022 2.490 2.483 2.490 2.306 2.539 19,444,581 2.4700 6.33%
2020-08-19 0 3.320 3.310 3.320 3.250 3.330 426,000 1,407,800 3.3047 2.341 2.334 2.341 2.292 2.349 604,035 2.3307 -0.30%
2020-08-18 0 3.330 3.310 3.330 3.280 3.330 1,148,116 3,805,727 3.3148 2.349 2.334 2.349 2.313 2.349 1,627,941 2.3378 0.91%
2020-08-17 0 3.300 3.300 3.320 3.260 3.330 1,481,000 4,899,635 3.3083 2.327 2.327 2.341 2.299 2.349 2,099,945 2.3332 0.61%
2020-08-14 0 3.280 3.260 3.280 3.240 3.300 1,678,576 5,482,769 3.2663 2.313 2.299 2.313 2.285 2.327 2,380,093 2.3036 0.31%
2020-08-13 0 3.270 3.270 3.280 3.260 3.310 1,758,024 5,754,887 3.2735 2.306 2.306 2.313 2.299 2.334 2,492,744 2.3087 0.31%
2020-08-12 0 3.260 3.260 3.270 3.210 3.270 3,812,545 12,356,868 3.2411 2.299 2.299 2.306 2.264 2.306 5,405,898 2.2858 1.56%
2020-08-11 0 3.210 3.210 3.220 3.200 3.250 2,487,840 8,045,717 3.2340 2.264 2.264 2.271 2.257 2.292 3,527,567 2.2808 0.31%
2020-08-10 0 3.200 3.190 3.200 3.190 3.250 1,802,542 5,795,493 3.2152 2.257 2.250 2.257 2.250 2.292 2,555,867 2.2675 -0.62%
2020-08-07 0 3.220 3.210 3.220 3.210 3.290 1,401,214 4,529,960 3.2329 2.271 2.264 2.271 2.264 2.320 1,986,814 2.2800 -0.62%
2020-08-06 0 3.240 3.230 3.240 3.220 3.320 3,623,000 11,748,040 3.2426 2.285 2.278 2.285 2.271 2.341 5,137,137 2.2869 -2.11%
2020-08-05 0 3.310 3.300 3.310 3.280 3.330 554,345 1,839,028 3.3175 2.334 2.327 2.334 2.313 2.349 786,019 2.3397 0.00%
2020-08-04 0 3.310 3.300 3.310 3.240 3.330 1,092,699 3,592,071 3.2873 2.334 2.327 2.334 2.285 2.349 1,549,364 2.3184 1.53%
2020-08-03 0 3.260 3.250 3.260 3.230 3.260 879,000 2,855,370 3.2484 2.299 2.292 2.299 2.278 2.299 1,246,355 2.2910 -0.31%
2020-07-31 0 3.270 3.250 3.270 3.240 3.320 496,770 1,620,215 3.2615 2.306 2.292 2.306 2.285 2.341 704,382 2.3002 -0.30%
2020-07-30 0 3.280 3.260 3.280 3.260 3.340 1,258,609 4,159,603 3.3049 2.313 2.299 2.313 2.299 2.356 1,784,611 2.3308 0.00%
2020-07-29 0 3.280 3.260 3.280 3.250 3.300 1,090,931 3,576,137 3.2781 2.313 2.299 2.313 2.292 2.327 1,546,857 2.3119 0.92%
2020-07-28 0 3.250 3.250 3.270 3.190 3.290 1,979,668 6,429,564 3.2478 2.292 2.292 2.306 2.250 2.320 2,807,018 2.2905 3.17%
2020-07-27 0 3.150 3.150 3.170 3.140 3.220 2,247,689 7,140,286 3.1767 2.222 2.222 2.236 2.215 2.271 3,187,051 2.2404 -2.17%
2020-07-24 0 3.220 3.210 3.220 3.210 3.280 722,953 2,335,380 3.2303 2.271 2.264 2.271 2.264 2.313 1,025,092 2.2782 -1.83%
2020-07-23 0 3.280 3.250 3.280 3.250 3.310 1,506,412 4,930,384 3.2729 2.313 2.292 2.313 2.292 2.334 2,135,977 2.3083 -0.61%
2020-07-22 0 3.300 3.300 3.310 3.280 3.330 1,839,394 6,075,109 3.3028 2.327 2.327 2.334 2.313 2.349 2,608,120 2.3293 0.00%
2020-07-21 0 3.300 3.290 3.300 3.280 3.340 2,218,697 7,326,831 3.3023 2.327 2.320 2.327 2.313 2.356 3,145,943 2.3290 -0.30%
2020-07-20 0 3.310 3.300 3.310 3.260 3.330 1,192,300 3,934,018 3.2995 2.334 2.327 2.334 2.299 2.349 1,690,590 2.3270 0.30%
2020-07-17 0 3.300 3.300 3.310 3.300 3.360 1,089,000 3,604,000 3.3095 2.327 2.327 2.334 2.327 2.370 1,544,119 2.3340 0.00%
2020-07-16 0 3.300 3.300 3.310 3.300 3.440 2,255,219 7,560,478 3.3524 2.327 2.327 2.334 2.327 2.426 3,197,728 2.3643 -2.37%
2020-07-15 0 3.380 3.380 3.390 3.380 3.430 669,000 2,274,150 3.3993 2.384 2.384 2.391 2.384 2.419 948,591 2.3974 0.00%
2020-07-14 0 3.380 3.380 3.400 3.380 3.480 2,428,232 8,278,131 3.4091 2.384 2.384 2.398 2.384 2.454 3,443,048 2.4043 -1.17%
2020-07-13 0 3.420 3.410 3.420 3.390 3.460 1,432,369 4,906,303 3.4253 2.412 2.405 2.412 2.391 2.440 2,030,990 2.4157 -1.16%
2020-07-10 0 3.460 3.440 3.460 3.420 3.500 1,952,082 6,727,249 3.4462 2.440 2.426 2.440 2.412 2.468 2,767,903 2.4304 -1.42%
2020-07-09 0 3.510 3.510 3.530 3.500 3.590 1,618,864 5,727,997 3.5383 2.475 2.475 2.490 2.468 2.532 2,295,426 2.4954 -0.85%
2020-07-08 0 3.540 3.530 3.540 3.500 3.580 1,879,897 6,634,800 3.5293 2.497 2.490 2.497 2.468 2.525 2,665,550 2.4891 -0.56%
2020-07-07 0 3.560 3.530 3.560 3.530 3.660 2,899,185 10,432,339 3.5984 2.511 2.490 2.511 2.490 2.581 4,110,823 2.5378 -1.66%
2020-07-06 0 3.620 3.610 3.620 3.490 3.630 4,155,158 14,825,740 3.5680 2.553 2.546 2.553 2.461 2.560 5,891,697 2.5164 3.72%
2020-07-03 0 3.490 3.480 3.490 3.470 3.540 1,756,276 6,138,109 3.4950 2.461 2.454 2.461 2.447 2.497 2,490,265 2.4648 -0.29%
2020-07-02 0 3.500 3.500 3.520 3.360 3.520 2,739,810 9,487,458 3.4628 2.468 2.468 2.483 2.370 2.483 3,884,841 2.4422 4.79%
2020-06-30 0 3.340 3.330 3.340 3.310 3.350 1,909,000 6,363,630 3.3335 2.356 2.349 2.356 2.334 2.363 2,706,816 2.3510 0.91%
2020-06-29 0 3.310 3.310 3.340 3.310 3.360 843,222 2,812,428 3.3353 2.334 2.334 2.356 2.334 2.370 1,195,624 2.3523 -1.49%
2020-06-26 0 3.360 3.350 3.360 3.340 3.390 1,129,706 3,793,566 3.3580 2.370 2.363 2.370 2.356 2.391 1,601,837 2.3683 0.30%
2020-06-24 0 3.350 3.350 3.370 3.340 3.380 1,235,310 4,148,891 3.3586 2.363 2.363 2.377 2.356 2.384 1,751,575 2.3687 -0.30%
2020-06-23 0 3.360 3.360 3.370 3.310 3.390 1,365,374 4,584,924 3.3580 2.370 2.370 2.377 2.334 2.391 1,935,996 2.3683 -0.30%
2020-06-22 0 3.370 3.370 3.390 3.330 3.440 1,908,000 6,410,650 3.3599 2.377 2.377 2.391 2.349 2.426 2,705,398 2.3696 -2.03%
2020-06-19 0 3.440 3.390 3.440 3.340 3.440 2,046,417 6,970,437 3.4062 2.426 2.391 2.426 2.356 2.426 2,901,663 2.4022 3.61%
2020-06-18 0 3.320 3.320 3.350 3.270 3.350 2,235,245 7,413,454 3.3166 2.341 2.341 2.363 2.306 2.363 3,169,407 2.3391 -0.30%
2020-06-17 0 3.330 3.330 3.350 3.290 3.370 1,662,336 5,544,472 3.3353 2.349 2.349 2.363 2.320 2.377 2,357,066 2.3523 0.00%
2020-06-16 0 3.330 3.330 3.340 3.310 3.370 1,332,026 4,457,049 3.3461 2.349 2.349 2.356 2.334 2.377 1,888,711 2.3598 1.83%
2020-06-15 0 3.270 3.270 3.290 3.250 3.360 1,604,000 5,289,430 3.2976 2.306 2.306 2.320 2.292 2.370 2,274,350 2.3257 -1.51%
2020-06-12 0 3.320 3.320 3.330 3.160 3.340 1,245,000 4,063,830 3.2641 2.341 2.341 2.349 2.229 2.356 1,765,315 2.3020 1.22%
2020-06-11 0 3.280 3.280 3.290 3.270 3.470 2,276,608 7,586,594 3.3324 2.313 2.313 2.320 2.306 2.447 3,228,056 2.3502 -4.37%
2020-06-10 0 3.430 3.430 3.440 3.410 3.480 3,498,160 12,043,554 3.4428 2.419 2.419 2.426 2.405 2.454 4,960,124 2.4281 -0.29%
2020-06-09 0 3.580 3.580 3.590 3.520 3.610 3,352,017 11,988,370 3.5765 2.426 2.426 2.433 2.385 2.446 4,946,336 2.4237 1.70%
2020-06-08 0 3.520 3.520 3.550 3.510 3.630 3,063,143 10,864,442 3.5468 2.385 2.385 2.406 2.379 2.460 4,520,065 2.4036 0.57%
2020-06-05 0 3.500 3.500 3.520 3.360 3.520 3,024,234 10,458,939 3.4584 2.372 2.372 2.385 2.277 2.385 4,462,650 2.3437 4.48%
2020-06-04 0 3.350 3.350 3.360 3.320 3.390 1,700,352 5,705,101 3.3552 2.270 2.270 2.277 2.250 2.297 2,509,090 2.2738 -0.30%
2020-06-03 0 3.360 3.350 3.360 3.330 3.410 1,726,149 5,811,530 3.3668 2.277 2.270 2.277 2.257 2.311 2,547,157 2.2816 0.90%
2020-06-02 0 3.330 3.330 3.360 3.260 3.350 1,943,944 6,425,997 3.3056 2.257 2.257 2.277 2.209 2.270 2,868,542 2.2402 1.52%
2020-06-01 0 3.280 3.280 3.300 3.170 3.310 1,688,392 5,533,476 3.2774 2.223 2.223 2.236 2.148 2.243 2,491,442 2.2210 3.47%
2020-05-29 0 3.170 3.170 3.180 3.150 3.200 1,699,417 5,390,305 3.1719 2.148 2.148 2.155 2.135 2.169 2,507,710 2.1495 0.00%
2020-05-28 0 3.170 3.160 3.170 3.160 3.240 2,195,833 6,991,175 3.1838 2.148 2.141 2.148 2.141 2.196 3,240,237 2.1576 -1.86%
2020-05-27 0 3.230 3.230 3.240 3.210 3.280 1,036,746 3,356,668 3.2377 2.189 2.189 2.196 2.175 2.223 1,529,853 2.1941 -1.52%
2020-05-26 0 3.280 3.280 3.300 3.220 3.330 2,734,664 8,976,610 3.2825 2.223 2.223 2.236 2.182 2.257 4,035,352 2.2245 1.23%
2020-05-25 0 3.240 3.240 3.250 3.160 3.280 1,484,000 4,789,410 3.2274 2.196 2.196 2.202 2.141 2.223 2,189,835 2.1871 -1.82%
2020-05-22 0 3.300 3.280 3.300 3.230 3.390 4,947,138 16,260,402 3.2868 2.236 2.223 2.236 2.189 2.297 7,300,145 2.2274 -4.07%
2020-05-21 0 3.440 3.440 3.460 3.400 3.480 1,931,722 6,644,485 3.4397 2.331 2.331 2.345 2.304 2.358 2,850,507 2.3310 -0.58%
2020-05-20 0 3.460 3.450 3.460 3.440 3.490 1,189,057 4,113,838 3.4597 2.345 2.338 2.345 2.331 2.365 1,754,608 2.3446 -1.14%
2020-05-19 0 3.500 3.500 3.510 3.460 3.520 1,838,057 6,429,840 3.4982 2.372 2.372 2.379 2.345 2.385 2,712,292 2.3706 2.34%
2020-05-18 0 3.420 3.420 3.430 3.410 3.470 999,051 3,438,383 3.4416 2.318 2.318 2.324 2.311 2.352 1,474,229 2.3323 0.29%
2020-05-15 0 3.410 3.410 3.420 3.410 3.470 1,195,008 4,108,837 3.4383 2.311 2.311 2.318 2.311 2.352 1,763,389 2.3301 -1.16%
2020-05-14 0 3.450 3.440 3.450 3.430 3.470 1,205,000 4,154,090 3.4474 2.338 2.331 2.338 2.324 2.352 1,778,134 2.3362 -1.43%
2020-05-13 0 3.500 3.490 3.500 3.460 3.520 865,143 3,028,006 3.5000 2.372 2.365 2.372 2.345 2.385 1,276,631 2.3719 -0.57%
2020-05-12 0 3.520 3.490 3.520 3.480 3.580 2,410,000 8,438,620 3.5015 2.385 2.365 2.385 2.358 2.426 3,556,268 2.3729 -0.85%
2020-05-11 0 3.550 3.550 3.580 3.520 3.600 1,782,991 6,350,462 3.5617 2.406 2.406 2.426 2.385 2.440 2,631,035 2.4137 0.57%
2020-05-08 0 3.530 3.500 3.530 3.450 3.530 1,273,895 4,465,258 3.5052 2.392 2.372 2.392 2.338 2.392 1,879,798 2.3754 2.02%
2020-05-07 0 3.460 3.460 3.490 3.440 3.500 1,084,738 3,768,926 3.4745 2.345 2.345 2.365 2.331 2.372 1,600,672 2.3546 -0.57%
2020-05-06 0 3.480 3.480 3.490 3.410 3.500 2,310,000 7,987,805 3.4579 2.358 2.358 2.365 2.311 2.372 3,408,705 2.3434 1.75%
2020-05-05 0 3.420 3.420 3.430 3.420 3.460 1,857,362 6,378,685 3.4343 2.318 2.318 2.324 2.318 2.345 2,740,779 2.3273 0.29%
2020-05-04 0 3.410 3.410 3.420 3.380 3.460 2,151,209 7,339,080 3.4116 2.311 2.311 2.318 2.291 2.345 3,174,388 2.3120 -4.48%
2020-04-29 0 3.570 3.570 3.580 3.550 3.620 1,816,932 6,487,841 3.5708 2.419 2.419 2.426 2.406 2.453 2,681,119 2.4198 0.28%
2020-04-28 0 3.560 3.560 3.580 3.430 3.580 2,775,214 9,736,591 3.5084 2.413 2.413 2.426 2.324 2.426 4,095,189 2.3776 3.49%
2020-04-27 0 3.440 3.440 3.450 3.390 3.470 1,520,746 5,236,467 3.4434 2.331 2.331 2.338 2.297 2.352 2,244,058 2.3335 0.58%
2020-04-24 0 3.420 3.420 3.430 3.390 3.450 1,071,000 3,658,920 3.4164 2.318 2.318 2.324 2.297 2.338 1,580,400 2.3152 0.00%
2020-04-23 0 3.420 3.410 3.420 3.320 3.440 2,014,954 6,856,966 3.4030 2.318 2.311 2.318 2.250 2.331 2,973,326 2.3062 1.18%
2020-04-22 0 3.380 3.360 3.380 3.290 3.380 1,521,953 5,100,095 3.3510 2.291 2.277 2.291 2.230 2.291 2,245,839 2.2709 0.60%
2020-04-21 0 3.360 3.360 3.370 3.320 3.420 1,682,078 5,642,427 3.3544 2.277 2.277 2.284 2.250 2.318 2,482,125 2.2732 -2.04%
2020-04-20 0 3.430 3.420 3.440 3.410 3.500 1,081,503 3,733,537 3.4522 2.324 2.318 2.331 2.311 2.372 1,595,898 2.3395 -2.83%
2020-04-17 0 3.530 3.520 3.530 3.440 3.550 3,586,863 12,623,380 3.5193 2.392 2.385 2.392 2.331 2.406 5,292,882 2.3850 3.82%
2020-04-16 0 3.400 3.380 3.400 3.310 3.420 1,850,000 6,211,420 3.3575 2.304 2.291 2.304 2.243 2.318 2,729,915 2.2753 0.29%
2020-04-15 0 3.390 3.380 3.400 3.370 3.460 1,572,408 5,352,472 3.4040 2.297 2.291 2.304 2.284 2.345 2,320,292 2.3068 -1.74%
2020-04-14 0 3.450 3.420 3.450 3.380 3.450 1,534,114 5,243,961 3.4182 2.338 2.318 2.338 2.291 2.338 2,263,784 2.3165 0.88%
2020-04-09 0 3.420 3.420 3.430 3.400 3.460 1,333,838 4,578,334 3.4325 2.318 2.318 2.324 2.304 2.345 1,968,251 2.3261 1.18%
2020-04-08 0 3.380 3.370 3.380 3.330 3.400 2,112,609 7,116,662 3.3687 2.291 2.284 2.291 2.257 2.304 3,117,429 2.2829 -0.88%
2020-04-07 0 3.410 3.400 3.410 3.330 3.410 2,095,000 7,056,106 3.3681 2.311 2.304 2.311 2.257 2.311 3,091,445 2.2825 4.28%
2020-04-06 0 3.270 3.270 3.280 3.150 3.290 1,472,179 4,758,071 3.2320 2.216 2.216 2.223 2.135 2.230 2,172,391 2.1902 2.83%
2020-04-03 0 3.180 3.170 3.180 3.150 3.220 1,009,000 3,203,070 3.1745 2.155 2.148 2.155 2.135 2.182 1,488,911 2.1513 -1.24%
2020-04-02 0 3.220 3.210 3.220 3.180 3.240 2,848,000 9,124,550 3.2038 2.182 2.175 2.182 2.155 2.196 4,202,594 2.1712 -1.23%
2020-04-01 0 3.260 3.250 3.260 3.220 3.330 1,948,054 6,374,119 3.2720 2.209 2.202 2.209 2.182 2.257 2,874,607 2.2174 -2.69%
2020-03-31 0 3.350 3.340 3.350 3.300 3.360 2,163,055 7,203,012 3.3300 2.270 2.263 2.270 2.236 2.277 3,191,869 2.2567 0.90%
2020-03-30 0 3.320 3.300 3.330 3.270 3.430 1,670,088 5,540,217 3.3173 2.250 2.236 2.257 2.216 2.324 2,464,432 2.2481 -3.49%
2020-03-27 0 3.440 3.440 3.450 3.300 3.460 4,872,568 16,501,486 3.3866 2.331 2.331 2.338 2.236 2.345 7,190,107 2.2950 4.88%
2020-03-26 0 3.280 3.270 3.280 3.220 3.310 3,562,381 11,681,347 3.2791 2.223 2.216 2.223 2.182 2.243 5,256,756 2.2222 0.92%
2020-03-25 0 3.250 3.240 3.250 3.170 3.280 3,632,473 11,716,074 3.2254 2.202 2.196 2.202 2.148 2.223 5,360,186 2.1858 3.17%
2020-03-24 0 3.150 3.150 3.160 3.010 3.160 3,495,000 10,695,330 3.0602 2.135 2.135 2.141 2.040 2.141 5,157,326 2.0738 7.51%
2020-03-23 0 2.930 2.930 2.950 2.930 3.060 2,922,330 8,770,172 3.0011 1.986 1.986 1.999 1.986 2.074 4,312,277 2.0338 -5.48%
2020-03-20 0 3.100 3.100 3.130 2.940 3.140 4,037,718 12,412,879 3.0742 2.101 2.101 2.121 1.992 2.128 5,958,177 2.0833 4.38%
2020-03-19 0 2.970 2.960 2.970 2.900 3.210 7,593,795 22,525,927 2.9664 2.013 2.006 2.013 1.965 2.175 11,205,631 2.0102 -6.31%
2020-03-18 0 3.170 3.170 3.180 3.170 3.340 2,844,899 9,223,607 3.2422 2.148 2.148 2.155 2.148 2.263 4,198,018 2.1971 -1.55%
2020-03-17 0 3.220 3.220 3.240 3.150 3.260 4,295,606 13,727,758 3.1958 2.182 2.182 2.196 2.135 2.209 6,338,724 2.1657 -1.53%
2020-03-16 0 3.270 3.260 3.270 3.250 3.380 2,360,474 7,796,992 3.3031 2.216 2.209 2.216 2.202 2.291 3,483,186 2.2385 -3.25%
2020-03-13 0 3.380 3.350 3.380 3.220 3.410 7,624,945 25,045,078 3.2846 2.291 2.270 2.291 2.182 2.311 11,251,597 2.2259 -2.59%
2020-03-12 0 3.470 3.460 3.470 3.460 3.590 3,399,300 11,869,250 3.4917 2.352 2.345 2.352 2.345 2.433 5,016,109 2.3662 -3.88%
2020-03-11 0 3.610 3.610 3.630 3.610 3.680 1,224,870 4,471,216 3.6504 2.446 2.446 2.460 2.446 2.494 1,807,455 2.4738 -0.82%
2020-03-10 0 3.640 3.630 3.640 3.570 3.680 1,867,669 6,770,949 3.6253 2.467 2.460 2.467 2.419 2.494 2,755,988 2.4568 0.28%
2020-03-09 0 3.630 3.630 3.640 3.580 3.730 6,643,276 24,204,573 3.6435 2.460 2.460 2.467 2.426 2.528 9,803,016 2.4691 -3.97%
2020-03-06 0 3.780 3.760 3.780 3.750 3.860 993,000 3,746,199 3.7726 2.562 2.548 2.562 2.541 2.616 1,465,300 2.5566 -2.33%
2020-03-05 0 3.870 3.840 3.870 3.780 3.870 1,875,000 7,170,241 3.8241 2.623 2.602 2.623 2.562 2.623 2,766,806 2.5915 1.84%
2020-03-04 0 3.800 3.780 3.800 3.720 3.800 1,069,672 4,031,949 3.7693 2.575 2.562 2.575 2.521 2.575 1,578,440 2.5544 0.53%
2020-03-03 0 3.780 3.770 3.780 3.750 3.800 1,636,000 6,169,340 3.7710 2.562 2.555 2.562 2.541 2.575 2,414,130 2.5555 1.34%
2020-03-02 0 3.730 3.730 3.740 3.720 3.810 3,031,022 11,375,293 3.7530 2.528 2.528 2.535 2.521 2.582 4,472,667 2.5433 -0.53%
2020-02-28 0 3.750 3.730 3.750 3.720 3.790 2,479,901 9,297,785 3.7493 2.541 2.528 2.541 2.521 2.568 3,659,416 2.5408 -0.79%
2020-02-27 0 3.780 3.780 3.820 3.720 3.820 4,416,239 16,596,685 3.7581 2.562 2.562 2.589 2.521 2.589 6,516,734 2.5468 -1.05%
2020-02-26 0 3.820 3.810 3.830 3.770 3.830 1,206,631 4,595,097 3.8082 2.589 2.582 2.596 2.555 2.596 1,780,541 2.5807 -0.26%
2020-02-25 0 3.830 3.830 3.850 3.790 3.850 1,242,099 4,733,942 3.8112 2.596 2.596 2.609 2.568 2.609 1,832,878 2.5828 0.26%
2020-02-24 0 3.820 3.820 3.830 3.810 3.880 1,935,784 7,407,813 3.8268 2.589 2.589 2.596 2.582 2.629 2,856,501 2.5933 -2.55%
2020-02-21 0 3.920 3.910 3.930 3.890 3.980 1,550,784 6,078,825 3.9198 2.656 2.650 2.663 2.636 2.697 2,288,383 2.6564 -1.75%
2020-02-20 0 3.990 3.980 3.990 3.950 4.000 1,331,063 5,285,026 3.9705 2.704 2.697 2.704 2.677 2.711 1,964,156 2.6907 1.27%
2020-02-19 0 3.940 3.940 3.950 3.920 3.990 2,181,549 8,632,462 3.9570 2.670 2.670 2.677 2.656 2.704 3,219,159 2.6816 -0.25%
2020-02-18 0 3.950 3.950 3.960 3.930 3.990 1,419,000 5,613,290 3.9558 2.677 2.677 2.684 2.663 2.704 2,093,919 2.6808 -1.00%
2020-02-17 0 3.990 3.980 3.990 3.960 4.010 1,419,788 5,649,158 3.9789 2.704 2.697 2.704 2.684 2.717 2,095,082 2.6964 -0.50%
2020-02-14 0 4.010 4.000 4.010 3.910 4.020 1,621,829 6,458,731 3.9824 2.717 2.711 2.717 2.650 2.724 2,393,219 2.6988 2.30%
2020-02-13 0 3.920 3.920 3.930 3.900 3.960 1,348,077 5,303,834 3.9344 2.656 2.656 2.663 2.643 2.684 1,989,263 2.6662 0.00%
2020-02-12 0 3.920 3.920 3.930 3.830 3.930 2,135,841 8,332,545 3.9013 2.656 2.656 2.663 2.596 2.663 3,151,711 2.6438 1.82%
2020-02-11 0 3.850 3.850 3.880 3.830 3.880 2,081,415 8,026,597 3.8563 2.609 2.609 2.629 2.596 2.629 3,071,398 2.6133 1.32%
2020-02-10 0 3.800 3.800 3.810 3.790 3.840 1,980,456 7,541,631 3.8080 2.575 2.575 2.582 2.568 2.602 2,922,420 2.5806 -1.81%
2020-02-07 0 3.870 3.870 3.880 3.810 3.910 3,593,000 13,857,730 3.8569 2.623 2.623 2.629 2.582 2.650 5,301,938 2.6137 -2.27%
2020-02-06 0 3.960 3.950 3.960 3.830 3.970 2,132,874 8,370,799 3.9247 2.684 2.677 2.684 2.596 2.690 3,147,333 2.6596 3.66%
2020-02-05 0 3.820 3.820 3.830 3.810 3.860 1,677,425 6,436,902 3.8374 2.589 2.589 2.596 2.582 2.616 2,475,258 2.6005 1.06%
2020-02-04 0 3.780 3.780 3.790 3.740 3.890 3,551,035 13,450,328 3.7877 2.562 2.562 2.568 2.535 2.636 5,240,013 2.5668 -0.79%
2020-02-03 0 3.810 3.790 3.810 3.750 3.830 2,179,772 8,294,032 3.8050 2.582 2.568 2.582 2.541 2.596 3,216,537 2.5786 0.00%
2020-01-31 0 3.810 3.800 3.810 3.800 3.880 1,459,000 5,578,765 3.8237 2.582 2.575 2.582 2.575 2.629 2,152,944 2.5912 0.26%
2020-01-30 0 3.800 3.800 3.810 3.800 3.940 2,543,103 9,754,509 3.8357 2.575 2.575 2.582 2.575 2.670 3,752,679 2.5993 -2.81%
2020-01-29 0 3.910 3.880 3.910 3.870 4.000 4,389,984 17,158,138 3.9085 2.650 2.629 2.650 2.623 2.711 6,477,991 2.6487 -4.87%
2020-01-24 0 4.110 4.110 4.120 4.050 4.120 678,000 2,763,740 4.0763 2.785 2.785 2.792 2.745 2.792 1,000,477 2.7624 -0.72%
2020-01-23 0 4.140 4.100 4.140 4.050 4.220 5,649,458 23,257,272 4.1167 2.806 2.778 2.806 2.745 2.860 8,336,509 2.7898 -3.50%
2020-01-22 0 4.290 4.290 4.300 4.180 4.300 1,749,132 7,448,881 4.2586 2.907 2.907 2.914 2.833 2.914 2,581,071 2.8860 0.70%
2020-01-21 0 4.260 4.260 4.270 4.250 4.380 2,990,856 12,813,876 4.2844 2.887 2.887 2.894 2.880 2.968 4,413,396 2.9034 -2.96%
2020-01-20 0 4.390 4.390 4.410 4.380 4.480 1,528,041 6,769,296 4.4300 2.975 2.975 2.989 2.968 3.036 2,254,823 3.0021 -2.01%
2020-01-17 0 4.480 4.460 4.480 4.430 4.500 1,548,000 6,905,960 4.4612 3.036 3.022 3.036 3.002 3.050 2,284,275 3.0233 0.00%
2020-01-16 0 4.480 4.460 4.490 4.430 4.490 1,449,848 6,467,390 4.4607 3.036 3.022 3.043 3.002 3.043 2,139,439 3.0229 1.36%
2020-01-15 0 4.420 4.420 4.430 4.410 4.490 1,412,635 6,271,993 4.4399 2.995 2.995 3.002 2.989 3.043 2,084,526 3.0088 -1.56%
2020-01-14 0 4.490 4.480 4.490 4.400 4.490 2,463,414 10,982,631 4.4583 3.043 3.036 3.043 2.982 3.043 3,635,087 3.0213 0.90%
2020-01-13 0 4.450 4.450 4.460 4.370 4.500 4,519,286 20,148,096 4.4582 3.016 3.016 3.022 2.961 3.050 6,668,793 3.0213 1.83%
2020-01-10 0 4.370 4.370 4.390 4.230 4.390 3,829,638 16,649,644 4.3476 2.961 2.961 2.975 2.867 2.975 5,651,128 2.9463 2.10%
2020-01-09 0 4.280 4.270 4.280 4.230 4.280 1,387,046 5,913,609 4.2635 2.900 2.894 2.900 2.867 2.900 2,046,766 2.8892 0.47%
2020-01-08 0 4.260 4.240 4.260 4.200 4.270 2,138,080 9,064,590 4.2396 2.887 2.873 2.887 2.846 2.894 3,155,015 2.8731 -0.47%
2020-01-07 0 4.280 4.280 4.300 4.270 4.320 1,909,487 8,210,523 4.2999 2.900 2.900 2.914 2.894 2.928 2,817,696 2.9139 -0.23%
2020-01-06 0 4.290 4.260 4.290 4.240 4.330 2,896,388 12,367,575 4.2700 2.907 2.887 2.907 2.873 2.934 4,273,997 2.8937 -1.38%
2020-01-03 0 4.350 4.330 4.350 4.330 4.400 2,160,550 9,409,241 4.3550 2.948 2.934 2.948 2.934 2.982 3,188,172 2.9513 0.00%
2020-01-02 0 4.350 4.350 4.370 4.330 4.380 1,693,496 7,390,898 4.3643 2.948 2.948 2.961 2.934 2.968 2,498,973 2.9576 0.00%
2019-12-31 0 4.350 4.350 4.360 4.320 4.370 542,000 2,354,340 4.3438 2.948 2.948 2.955 2.928 2.961 799,791 2.9437 -0.23%
2019-12-30 0 4.360 4.350 4.360 4.340 4.400 880,244 3,846,081 4.3693 2.955 2.948 2.955 2.941 2.982 1,298,914 2.9610 -0.68%
2019-12-27 0 4.390 4.370 4.390 4.330 4.390 1,929,897 8,438,126 4.3723 2.975 2.961 2.975 2.934 2.975 2,847,814 2.9630 1.86%
2019-12-24 0 4.310 4.310 4.320 4.260 4.340 1,046,315 4,485,792 4.2872 2.921 2.921 2.928 2.887 2.941 1,543,974 2.9054 0.23%
2019-12-23 0 4.300 4.300 4.310 4.260 4.370 1,768,969 7,616,544 4.3056 2.914 2.914 2.921 2.887 2.961 2,610,343 2.9178 0.70%
2019-12-20 0 4.270 4.270 4.300 4.250 4.340 4,809,527 20,640,104 4.2915 2.894 2.894 2.914 2.880 2.941 7,097,082 2.9083 -1.84%
2019-12-19 0 4.350 4.340 4.350 4.310 4.370 1,424,113 6,177,962 4.3381 2.948 2.941 2.948 2.921 2.961 2,101,464 2.9398 0.46%
2019-12-18 0 4.330 4.320 4.340 4.310 4.420 1,703,046 7,389,463 4.3390 2.934 2.928 2.941 2.921 2.995 2,513,066 2.9404 -1.14%
2019-12-17 0 4.380 4.370 4.380 4.350 4.390 2,618,968 11,462,682 4.3768 2.968 2.961 2.968 2.948 2.975 3,864,627 2.9661 0.46%
2019-12-16 0 4.360 4.340 4.360 4.300 4.370 1,929,643 8,376,220 4.3408 2.955 2.941 2.955 2.914 2.961 2,847,439 2.9417 0.93%
2019-12-13 0 4.320 4.310 4.320 4.230 4.330 4,165,816 17,834,001 4.2810 2.928 2.921 2.928 2.867 2.934 6,147,202 2.9012 2.37%
2019-12-12 0 4.220 4.210 4.220 4.180 4.240 2,102,805 8,851,037 4.2092 2.860 2.853 2.860 2.833 2.873 3,102,962 2.8524 0.72%
2019-12-11 0 4.190 4.190 4.200 4.170 4.240 1,486,355 6,231,192 4.1923 2.839 2.839 2.846 2.826 2.873 2,193,310 2.8410 -0.71%
2019-12-10 0 4.220 4.220 4.230 4.220 4.310 1,515,056 6,436,303 4.2482 2.860 2.860 2.867 2.860 2.921 2,235,662 2.8789 -2.09%
2019-12-09 0 4.310 4.300 4.310 4.270 4.330 826,000 3,552,965 4.3014 2.921 2.914 2.921 2.894 2.934 1,218,870 2.9150 -0.23%
2019-12-06 0 4.320 4.290 4.320 4.290 4.340 846,000 3,649,435 4.3138 2.928 2.907 2.928 2.907 2.941 1,248,383 2.9233 0.70%
2019-12-05 0 4.290 4.290 4.310 4.270 4.320 1,023,311 4,401,605 4.3013 2.907 2.907 2.921 2.894 2.928 1,510,028 2.9149 0.70%
2019-12-04 0 4.260 4.250 4.260 4.240 4.280 958,102 4,075,688 4.2539 2.887 2.880 2.887 2.873 2.900 1,413,804 2.8828 -0.47%
2019-12-03 0 4.280 4.250 4.280 4.190 4.280 1,722,968 7,307,723 4.2414 2.900 2.880 2.900 2.839 2.900 2,542,463 2.8743 0.47%
2019-12-02 0 4.260 4.250 4.260 4.250 4.300 808,555 3,447,161 4.2634 2.887 2.880 2.887 2.880 2.914 1,193,128 2.8892 -0.70%
2019-11-29 0 4.290 4.270 4.290 4.260 4.380 1,359,416 5,816,756 4.2789 2.907 2.894 2.907 2.887 2.968 2,005,995 2.8997 -2.05%
2019-11-28 0 4.380 4.330 4.380 4.330 4.390 432,539 1,885,794 4.3598 2.968 2.934 2.968 2.934 2.975 638,267 2.9546 -0.45%
2019-11-27 0 4.400 4.340 4.400 4.260 4.400 3,389,000 14,672,110 4.3293 2.982 2.941 2.982 2.887 2.982 5,000,910 2.9339 0.00%
2019-11-26 0 4.400 4.390 4.400 4.330 4.400 4,360,190 19,136,394 4.3889 2.982 2.975 2.982 2.934 2.982 6,434,027 2.9742 1.38%
2019-11-25 0 4.340 4.340 4.350 4.250 4.370 1,942,868 8,457,194 4.3529 2.941 2.941 2.948 2.880 2.961 2,866,954 2.9499 1.64%
2019-11-22 0 4.270 4.260 4.270 4.250 4.310 959,142 4,094,303 4.2687 2.894 2.887 2.894 2.880 2.921 1,415,339 2.8928 -0.23%
2019-11-21 0 4.280 4.270 4.280 4.220 4.290 1,203,962 5,133,917 4.2642 2.900 2.894 2.900 2.860 2.907 1,776,602 2.8897 0.00%
2019-11-20 0 4.280 4.260 4.280 4.250 4.300 517,498 2,212,317 4.2750 2.900 2.887 2.900 2.880 2.914 763,636 2.8971 -0.23%
2019-11-19 0 4.290 4.280 4.290 4.260 4.310 1,292,381 5,532,887 4.2812 2.907 2.900 2.907 2.887 2.921 1,907,076 2.9012 0.23%
2019-11-18 0 4.280 4.280 4.300 4.220 4.300 939,405 4,023,521 4.2831 2.900 2.900 2.914 2.860 2.914 1,386,214 2.9025 1.18%
2019-11-15 0 4.230 4.230 4.250 4.230 4.280 1,172,738 4,975,324 4.2425 2.867 2.867 2.880 2.867 2.900 1,730,527 2.8750 -0.94%
2019-11-14 0 4.270 4.260 4.270 4.240 4.320 804,698 3,448,047 4.2849 2.894 2.887 2.894 2.873 2.928 1,187,436 2.9038 0.00%
2019-11-13 0 4.270 4.260 4.270 4.220 4.280 2,578,875 10,976,528 4.2563 2.894 2.887 2.894 2.860 2.900 3,805,465 2.8844 0.00%
2019-11-12 0 4.270 4.270 4.280 4.200 4.300 1,749,700 7,450,196 4.2580 2.894 2.894 2.900 2.846 2.914 2,581,910 2.8855 0.47%
2019-11-11 0 4.250 4.240 4.250 4.210 4.360 2,226,743 9,508,443 4.2701 2.880 2.873 2.880 2.853 2.955 3,285,848 2.8938 -2.30%
2019-11-08 0 4.350 4.340 4.350 4.330 4.370 1,649,000 7,175,986 4.3517 2.948 2.941 2.948 2.934 2.961 2,433,314 2.9491 0.00%
2019-11-07 0 4.350 4.350 4.360 4.300 4.370 1,667,225 7,220,378 4.3308 2.948 2.948 2.955 2.914 2.961 2,460,207 2.9349 0.23%
2019-11-06 0 4.340 4.340 4.350 4.290 4.360 1,395,022 6,049,441 4.3364 2.941 2.941 2.948 2.907 2.955 2,058,536 2.9387 0.46%
2019-11-05 0 4.320 4.310 4.320 4.290 4.320 1,280,452 5,515,484 4.3075 2.928 2.921 2.928 2.907 2.928 1,889,473 2.9191 0.23%
2019-11-04 0 4.310 4.300 4.320 4.260 4.330 1,518,368 6,529,027 4.3000 2.921 2.914 2.928 2.887 2.934 2,240,549 2.9140 0.23%
2019-11-01 0 4.300 4.300 4.310 4.240 4.320 1,131,393 4,859,784 4.2954 2.914 2.914 2.921 2.873 2.928 1,669,517 2.9109 0.23%
2019-10-31 0 4.290 4.280 4.290 4.220 4.290 1,158,390 4,934,403 4.2597 2.907 2.900 2.907 2.860 2.907 1,709,355 2.8867 0.94%
2019-10-30 0 4.250 4.240 4.250 4.210 4.260 965,610 4,089,480 4.2351 2.880 2.873 2.880 2.853 2.887 1,424,883 2.8700 -0.70%
2019-10-29 0 4.280 4.270 4.280 4.230 4.300 646,200 2,757,207 4.2668 2.900 2.894 2.900 2.867 2.914 953,552 2.8915 -0.23%
2019-10-28 0 4.290 4.240 4.290 4.240 4.330 2,713,494 11,621,153 4.2827 2.907 2.873 2.907 2.873 2.934 4,004,113 2.9023 -0.46%
2019-10-25 0 4.310 4.300 4.310 4.270 4.330 453,395 1,954,425 4.3106 2.921 2.914 2.921 2.894 2.934 669,043 2.9212 0.00%
2019-10-24 0 4.310 4.310 4.320 4.280 4.350 734,501 3,163,014 4.3063 2.921 2.921 2.928 2.900 2.948 1,083,852 2.9183 -0.69%
2019-10-23 0 4.340 4.330 4.340 4.250 4.340 1,091,430 4,699,021 4.3054 2.941 2.934 2.941 2.880 2.941 1,610,547 2.9177 0.70%
2019-10-22 0 4.310 4.310 4.320 4.280 4.330 1,321,206 5,698,719 4.3133 2.921 2.921 2.928 2.900 2.934 1,949,611 2.9230 -0.23%
2019-10-21 0 4.320 4.310 4.320 4.250 4.330 1,158,000 4,982,137 4.3024 2.928 2.921 2.928 2.880 2.934 1,708,779 2.9156 0.70%
2019-10-18 0 4.290 4.280 4.290 4.270 4.360 947,728 4,077,134 4.3020 2.907 2.900 2.907 2.894 2.955 1,398,496 2.9154 -1.15%
2019-10-17 0 4.340 4.340 4.360 4.250 4.370 5,209,383 22,564,016 4.3314 2.941 2.941 2.955 2.880 2.961 7,687,121 2.9353 2.84%
2019-10-16 0 4.220 4.220 4.230 4.110 4.230 1,826,000 7,647,955 4.1884 2.860 2.860 2.867 2.785 2.867 2,694,500 2.8384 1.69%
2019-10-15 0 4.150 4.150 4.160 4.060 4.150 2,137,996 8,806,734 4.1192 2.812 2.812 2.819 2.751 2.812 3,154,891 2.7915 1.72%
2019-10-14 0 4.080 4.080 4.110 4.070 4.130 1,018,925 4,177,422 4.0998 2.765 2.765 2.785 2.758 2.799 1,503,556 2.7784 -0.24%
2019-10-11 0 4.090 4.090 4.100 4.030 4.150 1,969,311 8,073,729 4.0998 2.772 2.772 2.778 2.731 2.812 2,905,974 2.7783 2.25%
2019-10-10 0 4.000 3.990 4.000 3.860 4.020 2,760,284 10,991,941 3.9822 2.711 2.704 2.711 2.616 2.724 4,073,158 2.6986 2.56%
2019-10-09 0 3.900 3.890 3.900 3.880 3.940 1,240,468 4,841,758 3.9032 2.643 2.636 2.643 2.629 2.670 1,830,472 2.6451 -1.02%
2019-10-08 0 3.940 3.920 3.940 3.910 4.010 2,459,832 9,697,889 3.9425 2.670 2.656 2.670 2.650 2.717 3,629,802 2.6717 -1.75%
2019-10-04 0 4.010 4.000 4.010 3.960 4.080 2,389,663 9,589,999 4.0131 2.717 2.711 2.717 2.684 2.765 3,526,258 2.7196 -0.25%
2019-10-03 0 4.020 4.020 4.040 4.000 4.060 1,124,873 4,528,092 4.0254 2.724 2.724 2.738 2.711 2.751 1,659,896 2.7279 -1.47%
2019-10-02 0 4.080 4.070 4.080 4.060 4.170 1,114,165 4,551,192 4.0848 2.765 2.758 2.765 2.751 2.826 1,644,095 2.7682 -1.45%
2019-09-30 0 4.140 4.130 4.140 4.090 4.150 393,537 1,623,104 4.1244 2.806 2.799 2.806 2.772 2.812 580,715 2.7950 -0.24%
2019-09-27 0 4.150 4.140 4.160 4.080 4.160 809,050 3,346,936 4.1369 2.812 2.806 2.819 2.765 2.819 1,193,858 2.8035 0.48%
2019-09-26 0 4.130 4.130 4.150 4.050 4.150 1,717,787 7,066,309 4.1136 2.799 2.799 2.812 2.745 2.812 2,534,818 2.7877 0.98%
2019-09-25 0 4.090 4.080 4.090 4.050 4.120 1,189,605 4,857,951 4.0837 2.772 2.765 2.772 2.745 2.792 1,755,417 2.7674 -0.97%
2019-09-24 0 4.130 4.120 4.130 4.100 4.170 1,572,000 6,498,830 4.1341 2.799 2.792 2.799 2.778 2.826 2,319,690 2.8016 -0.48%
2019-09-23 0 4.150 4.150 4.160 4.150 4.260 935,000 3,892,299 4.1629 2.812 2.812 2.819 2.812 2.887 1,379,714 2.8211 -2.12%
2019-09-20 0 4.240 4.210 4.240 4.110 4.240 3,572,521 15,078,994 4.2208 2.873 2.853 2.873 2.785 2.873 5,271,719 2.8604 3.16%
2019-09-19 0 4.110 4.110 4.120 4.100 4.150 1,053,330 4,336,861 4.1173 2.785 2.785 2.792 2.778 2.812 1,554,325 2.7902 -0.48%
2019-09-18 0 4.130 4.120 4.130 4.090 4.130 991,000 4,081,740 4.1188 2.799 2.792 2.799 2.772 2.799 1,462,349 2.7912 0.24%
2019-09-17 0 4.120 4.110 4.120 4.100 4.220 1,413,000 5,843,064 4.1352 2.792 2.785 2.792 2.778 2.860 2,085,065 2.8023 -2.37%
2019-09-16 0 4.220 4.210 4.220 4.200 4.280 1,321,000 5,576,855 4.2217 2.860 2.853 2.860 2.846 2.900 1,949,307 2.8609 -1.17%
2019-09-13 0 4.270 4.270 4.280 4.240 4.300 1,086,624 4,626,563 4.2577 2.894 2.894 2.900 2.873 2.914 1,603,455 2.8854 0.23%
2019-09-12 0 4.260 4.260 4.280 4.260 4.300 2,138,964 9,144,070 4.2750 2.887 2.887 2.900 2.887 2.914 3,156,319 2.8971 -0.47%
2019-09-11 0 4.280 4.280 4.300 4.230 4.320 2,446,000 10,478,560 4.2840 2.900 2.900 2.914 2.867 2.928 3,609,391 2.9031 0.94%
2019-09-10 0 4.300 4.290 4.300 4.200 4.310 2,019,490 8,666,715 4.2915 2.873 2.867 2.873 2.807 2.880 3,022,190 2.8677 0.94%
2019-09-09 0 4.260 4.260 4.280 4.250 4.330 2,262,875 9,705,778 4.2891 2.847 2.847 2.860 2.840 2.893 3,386,418 2.8661 -0.70%
2019-09-06 0 4.290 4.290 4.300 4.210 4.310 3,135,100 13,403,222 4.2752 2.867 2.867 2.873 2.813 2.880 4,691,713 2.8568 1.90%
2019-09-05 0 4.210 4.200 4.210 4.150 4.210 2,898,149 12,099,268 4.1748 2.813 2.807 2.813 2.773 2.813 4,337,113 2.7897 1.94%
2019-09-04 0 4.130 4.130 4.150 4.000 4.170 6,946,555 28,622,553 4.1204 2.760 2.760 2.773 2.673 2.786 10,395,599 2.7533 3.51%
2019-09-03 0 3.990 3.990 4.000 3.930 4.030 1,690,266 6,748,568 3.9926 2.666 2.666 2.673 2.626 2.693 2,529,502 2.6679 -0.25%
2019-09-02 0 4.000 4.000 4.020 3.940 4.040 1,805,505 7,271,157 4.0272 2.673 2.673 2.686 2.633 2.700 2,701,959 2.6911 -1.96%
2019-08-30 0 4.080 4.080 4.090 4.050 4.110 2,534,932 10,363,108 4.0881 2.726 2.726 2.733 2.706 2.746 3,793,555 2.7318 0.00%
2019-08-29 0 4.080 4.080 4.100 4.060 4.110 2,753,000 11,270,040 4.0937 2.726 2.726 2.740 2.713 2.746 4,119,896 2.7355 -0.73%
2019-08-28 0 4.110 4.110 4.120 4.060 4.170 2,678,230 11,011,523 4.1115 2.746 2.746 2.753 2.713 2.786 4,008,002 2.7474 0.49%
2019-08-27 0 4.090 4.090 4.100 4.000 4.130 3,870,099 15,840,275 4.0930 2.733 2.733 2.740 2.673 2.760 5,791,647 2.7350 2.25%
2019-08-26 0 4.000 4.000 4.010 3.920 4.020 2,590,965 10,311,783 3.9799 2.673 2.673 2.680 2.619 2.686 3,877,409 2.6595 -4.99%
2019-08-23 0 4.210 4.200 4.210 4.100 4.220 4,684,147 19,498,852 4.1627 2.813 2.807 2.813 2.740 2.820 7,009,879 2.7816 2.68%
2019-08-22 0 4.100 4.090 4.100 4.020 4.130 4,705,739 19,164,141 4.0725 2.740 2.733 2.740 2.686 2.760 7,042,192 2.7213 2.76%
2019-08-21 0 3.990 3.990 4.000 3.880 4.000 4,531,138 17,905,553 3.9517 2.666 2.666 2.673 2.593 2.673 6,780,900 2.6406 3.10%
2019-08-20 0 3.870 3.860 3.870 3.780 3.980 4,551,000 17,686,900 3.8864 2.586 2.579 2.586 2.526 2.660 6,810,623 2.5970 -1.28%
2019-08-19 0 3.920 3.920 3.930 3.760 3.950 4,093,836 15,893,563 3.8823 2.619 2.619 2.626 2.513 2.639 6,126,472 2.5942 5.09%
2019-08-16 0 3.730 3.730 3.750 3.610 3.790 4,506,531 16,782,537 3.7240 2.492 2.492 2.506 2.412 2.533 6,744,075 2.4885 1.08%
2019-08-15 0 3.690 3.690 3.700 3.600 3.700 1,996,653 7,278,794 3.6455 2.466 2.466 2.472 2.406 2.472 2,988,014 2.4360 1.65%
2019-08-14 0 3.630 3.620 3.630 3.610 3.710 2,047,124 7,440,434 3.6346 2.426 2.419 2.426 2.412 2.479 3,063,544 2.4287 -0.55%
2019-08-13 0 3.650 3.640 3.650 3.630 3.700 3,342,498 12,192,588 3.6477 2.439 2.432 2.439 2.426 2.472 5,002,086 2.4375 -1.88%
2019-08-12 0 3.720 3.710 3.720 3.710 3.830 1,834,467 6,842,030 3.7297 2.486 2.479 2.486 2.479 2.559 2,745,301 2.4923 -2.62%
2019-08-09 0 3.820 3.810 3.820 3.770 3.880 1,798,991 6,855,742 3.8109 2.553 2.546 2.553 2.519 2.593 2,692,211 2.5465 -1.29%
2019-08-08 0 3.870 3.850 3.870 3.830 3.920 2,900,326 11,227,410 3.8711 2.586 2.573 2.586 2.559 2.619 4,340,371 2.5867 0.00%
2019-08-07 0 3.870 3.850 3.870 3.800 3.890 1,745,559 6,698,735 3.8376 2.586 2.573 2.586 2.539 2.599 2,612,249 2.5644 0.78%
2019-08-06 0 3.840 3.830 3.840 3.700 3.870 3,551,651 13,374,622 3.7657 2.566 2.559 2.566 2.472 2.586 5,315,086 2.5164 -1.79%
2019-08-05 0 3.910 3.870 3.910 3.850 4.030 4,603,373 18,150,886 3.9430 2.613 2.586 2.613 2.573 2.693 6,889,000 2.6348 -3.22%
2019-08-02 0 4.040 4.010 4.040 4.010 4.090 2,695,281 10,838,335 4.0212 2.700 2.680 2.700 2.680 2.733 4,033,519 2.6871 -1.46%
2019-08-01 0 4.100 4.090 4.100 4.070 4.160 1,800,487 7,390,010 4.1045 2.740 2.733 2.740 2.720 2.780 2,694,449 2.7427 0.00%
2019-07-31 0 4.100 4.100 4.120 4.100 4.160 1,718,055 7,094,403 4.1293 2.740 2.740 2.753 2.740 2.780 2,571,089 2.7593 -2.61%
2019-07-30 0 4.210 4.180 4.210 4.160 4.240 1,334,962 5,588,548 4.1863 2.813 2.793 2.813 2.780 2.833 1,997,786 2.7974 -0.71%
2019-07-29 0 4.240 4.210 4.240 4.130 4.270 3,081,205 12,869,000 4.1766 2.833 2.813 2.833 2.760 2.853 4,611,058 2.7909 -0.93%
2019-07-26 0 4.280 4.270 4.280 4.250 4.330 1,432,510 6,137,598 4.2845 2.860 2.853 2.860 2.840 2.893 2,143,768 2.8630 -0.70%
2019-07-25 0 4.310 4.310 4.330 4.310 4.350 1,419,697 6,125,234 4.3145 2.880 2.880 2.893 2.880 2.907 2,124,593 2.8830 -0.46%
2019-07-24 0 4.330 4.330 4.340 4.320 4.370 698,117 3,032,571 4.3439 2.893 2.893 2.900 2.887 2.920 1,044,740 2.9027 -0.23%
2019-07-23 0 4.340 4.320 4.340 4.310 4.360 1,264,438 5,471,758 4.3274 2.900 2.887 2.900 2.880 2.913 1,892,246 2.8917 -0.23%
2019-07-22 0 4.350 4.330 4.350 4.320 4.410 1,611,676 6,999,213 4.3428 2.907 2.893 2.907 2.887 2.947 2,411,892 2.9020 -0.68%
2019-07-19 0 4.380 4.380 4.410 4.320 4.450 2,147,619 9,417,782 4.3852 2.927 2.927 2.947 2.887 2.974 3,213,936 2.9303 -0.68%
2019-07-18 0 4.410 4.410 4.420 4.410 4.470 1,465,742 6,491,387 4.4287 2.947 2.947 2.954 2.947 2.987 2,193,500 2.9594 -1.78%
2019-07-17 0 4.490 4.470 4.490 4.450 4.500 1,063,671 4,768,460 4.4830 3.000 2.987 3.000 2.974 3.007 1,591,796 2.9956 -0.22%
2019-07-16 0 4.500 4.490 4.500 4.430 4.500 1,209,004 5,407,750 4.4729 3.007 3.000 3.007 2.960 3.007 1,809,288 2.9889 0.90%
2019-07-15 0 4.460 4.450 4.460 4.410 4.510 1,789,160 7,985,128 4.4631 2.980 2.974 2.980 2.947 3.014 2,677,498 2.9823 -1.11%
2019-07-12 0 4.510 4.500 4.510 4.480 4.540 686,669 3,090,523 4.5007 3.014 3.007 3.014 2.994 3.034 1,027,608 3.0075 0.22%
2019-07-11 0 4.500 4.500 4.510 4.460 4.550 1,873,716 8,453,639 4.5117 3.007 3.007 3.014 2.980 3.040 2,804,037 3.0148 0.00%
2019-07-10 0 4.500 4.450 4.500 4.410 4.500 1,229,000 5,472,690 4.4530 3.007 2.974 3.007 2.947 3.007 1,839,213 2.9756 0.90%
2019-07-09 0 4.460 4.430 4.460 4.410 4.500 1,431,823 6,358,894 4.4411 2.980 2.960 2.980 2.947 3.007 2,142,739 2.9676 -0.89%
2019-07-08 0 4.500 4.500 4.510 4.450 4.560 1,342,944 6,028,075 4.4887 3.007 3.007 3.014 2.974 3.047 2,009,731 2.9994 -1.96%
2019-07-05 0 4.590 4.590 4.620 4.580 4.660 1,418,205 6,523,930 4.6001 3.067 3.067 3.087 3.060 3.114 2,122,360 3.0739 -1.29%
2019-07-04 0 4.650 4.640 4.650 4.610 4.700 1,167,000 5,440,805 4.6622 3.107 3.101 3.107 3.080 3.141 1,746,429 3.1154 0.65%
2019-07-03 0 4.620 4.610 4.620 4.590 4.650 1,861,386 8,605,516 4.6232 3.087 3.080 3.087 3.067 3.107 2,785,585 3.0893 0.65%
2019-07-02 0 4.590 4.590 4.600 4.570 4.630 2,294,726 10,555,806 4.6000 3.067 3.067 3.074 3.054 3.094 3,434,084 3.0738 0.66%
2019-06-28 0 4.560 4.550 4.560 4.520 4.570 750,317 3,416,379 4.5532 3.047 3.040 3.047 3.020 3.054 1,122,858 3.0426 0.22%
2019-06-27 0 4.550 4.540 4.550 4.510 4.550 594,205 2,694,676 4.5349 3.040 3.034 3.040 3.014 3.040 889,235 3.0303 0.89%
2019-06-26 0 4.510 4.500 4.510 4.480 4.540 611,691 2,752,219 4.4994 3.014 3.007 3.014 2.994 3.034 915,403 3.0066 -0.66%
2019-06-25 0 4.540 4.520 4.540 4.520 4.590 837,441 3,800,884 4.5387 3.034 3.020 3.034 3.020 3.067 1,253,240 3.0328 -0.66%
2019-06-24 0 4.570 4.560 4.570 4.510 4.590 1,421,466 6,478,180 4.5574 3.054 3.047 3.054 3.014 3.067 2,127,240 3.0453 1.11%
2019-06-21 0 4.520 4.500 4.520 4.470 4.540 3,040,771 13,704,932 4.5071 3.020 3.007 3.020 2.987 3.034 4,550,549 3.0117 -0.22%
2019-06-20 0 4.530 4.530 4.550 4.470 4.560 2,045,308 9,251,824 4.5234 3.027 3.027 3.040 2.987 3.047 3,060,827 3.0227 0.44%
2019-06-19 0 4.510 4.500 4.510 4.420 4.510 1,546,148 6,942,120 4.4899 3.014 3.007 3.014 2.954 3.014 2,313,828 3.0003 2.73%
2019-06-18 0 4.390 4.390 4.410 4.340 4.430 1,536,812 6,755,254 4.3956 2.933 2.933 2.947 2.900 2.960 2,299,857 2.9372 0.23%
2019-06-17 0 4.380 4.360 4.380 4.360 4.420 737,273 3,230,239 4.3813 2.927 2.913 2.927 2.913 2.954 1,103,337 2.9277 1.15%
2019-06-14 0 4.330 4.330 4.340 4.320 4.440 1,048,659 4,564,888 4.3531 2.893 2.893 2.900 2.887 2.967 1,569,330 2.9088 -2.04%
2019-06-13 0 4.420 4.420 4.450 4.320 4.460 4,285,000 18,851,790 4.3995 2.954 2.954 2.974 2.887 2.980 6,412,551 2.9398 -0.45%
2019-06-12 0 4.440 4.420 4.440 4.400 4.570 1,646,777 7,335,278 4.4543 2.967 2.954 2.967 2.940 3.054 2,464,421 2.9765 -2.84%
2019-06-11 0 4.710 4.700 4.710 4.620 4.740 2,648,546 12,469,684 4.7081 3.054 3.047 3.054 2.995 3.073 4,085,002 3.0526 1.95%
2019-06-10 0 4.620 4.610 4.620 4.530 4.630 1,569,350 7,228,452 4.6060 2.995 2.989 2.995 2.937 3.002 2,420,497 2.9864 1.76%
2019-06-06 0 4.540 4.520 4.540 4.490 4.560 1,899,751 8,603,935 4.5290 2.944 2.931 2.944 2.911 2.957 2,930,093 2.9364 1.57%
2019-06-05 0 4.470 4.460 4.470 4.450 4.550 1,617,000 7,262,930 4.4916 2.898 2.892 2.898 2.885 2.950 2,493,990 2.9122 0.00%
2019-06-04 0 4.470 4.460 4.470 4.440 4.580 2,419,648 10,854,802 4.4861 2.898 2.892 2.898 2.879 2.969 3,731,960 2.9086 -0.22%
2019-06-03 0 4.480 4.480 4.500 4.480 4.600 1,240,748 5,594,292 4.5088 2.905 2.905 2.918 2.905 2.982 1,913,676 2.9233 -1.32%
2019-05-31 0 4.540 4.540 4.550 4.530 4.620 1,927,912 8,804,474 4.5668 2.944 2.944 2.950 2.937 2.995 2,973,527 2.9610 -0.44%
2019-05-30 0 4.560 4.540 4.560 4.520 4.590 1,020,000 4,639,182 4.5482 2.957 2.944 2.957 2.931 2.976 1,573,204 2.9489 0.22%
2019-05-29 0 4.550 4.550 4.570 4.530 4.580 1,098,427 5,004,929 4.5565 2.950 2.950 2.963 2.937 2.969 1,694,166 2.9542 -0.44%
2019-05-28 0 4.570 4.560 4.570 4.520 4.570 3,464,890 15,799,215 4.5598 2.963 2.957 2.963 2.931 2.963 5,344,095 2.9564 0.88%
2019-05-27 0 4.530 4.510 4.540 4.510 4.570 897,377 4,065,829 4.5308 2.937 2.924 2.944 2.924 2.963 1,384,075 2.9376 -1.31%
2019-05-24 0 4.590 4.560 4.590 4.430 4.600 2,553,343 11,543,243 4.5208 2.976 2.957 2.976 2.872 2.982 3,938,165 2.9311 2.68%
2019-05-23 0 4.470 4.470 4.480 4.450 4.550 4,588,041 20,561,811 4.4816 2.898 2.898 2.905 2.885 2.950 7,076,394 2.9057 -1.97%
2019-05-22 0 4.560 4.540 4.560 4.500 4.620 2,528,000 11,486,170 4.5436 2.957 2.944 2.957 2.918 2.995 3,899,077 2.9459 -0.22%
2019-05-21 0 4.570 4.550 4.570 4.540 4.590 3,112,165 14,219,284 4.5689 2.963 2.950 2.963 2.944 2.976 4,800,068 2.9623 -0.65%
2019-05-20 0 4.600 4.590 4.600 4.540 4.650 2,275,142 10,458,273 4.5968 2.982 2.976 2.982 2.944 3.015 3,509,080 2.9803 -1.29%
2019-05-17 0 4.660 4.650 4.670 4.630 4.740 3,610,000 16,892,040 4.6792 3.021 3.015 3.028 3.002 3.073 5,567,907 3.0338 -1.48%
2019-05-16 0 4.730 4.700 4.730 4.670 4.740 3,931,000 18,495,924 4.7051 3.067 3.047 3.067 3.028 3.073 6,063,003 3.0506 0.85%
2019-05-15 0 4.690 4.670 4.690 4.670 4.740 1,861,593 8,731,686 4.6904 3.041 3.028 3.041 3.028 3.073 2,871,240 3.0411 -0.21%
2019-05-14 0 4.700 4.680 4.700 4.540 4.700 5,365,761 24,950,101 4.6499 3.047 3.034 3.047 2.944 3.047 8,275,916 3.0148 -0.63%
2019-05-10 0 4.730 4.730 4.740 4.590 4.800 4,682,201 22,002,395 4.6992 3.067 3.067 3.073 2.976 3.112 7,221,623 3.0467 2.83%
2019-05-09 0 4.600 4.590 4.600 4.590 4.780 5,830,947 27,182,093 4.6617 2.982 2.976 2.982 2.976 3.099 8,993,398 3.0224 -3.77%
2019-05-08 0 4.780 4.770 4.780 4.720 4.800 3,028,489 14,468,474 4.7775 3.099 3.093 3.099 3.060 3.112 4,671,009 3.0975 -0.62%
2019-05-07 0 4.810 4.790 4.810 4.740 4.850 4,614,100 22,156,057 4.8018 3.119 3.106 3.119 3.073 3.145 7,116,587 3.1133 1.26%
2019-05-06 0 4.750 4.740 4.750 4.720 4.960 6,402,173 30,515,120 4.7664 3.080 3.073 3.080 3.060 3.216 9,874,433 3.0903 -5.00%
2019-05-03 0 5.000 5.000 5.010 4.940 5.020 2,265,091 11,317,259 4.9964 3.242 3.242 3.248 3.203 3.255 3,493,578 3.2394 0.40%
2019-05-02 0 4.980 4.980 4.990 4.940 5.030 4,965,116 24,788,109 4.9925 3.229 3.229 3.235 3.203 3.261 7,657,978 3.2369 1.22%
2019-04-30 0 4.920 4.920 4.940 4.900 4.970 1,193,504 5,889,584 4.9347 3.190 3.190 3.203 3.177 3.222 1,840,809 3.1995 -0.40%
2019-04-29 0 4.940 4.920 4.940 4.890 4.950 1,398,720 6,884,602 4.9221 3.203 3.190 3.203 3.170 3.209 2,157,325 3.1913 0.00%
2019-04-26 0 4.940 4.920 4.940 4.910 4.980 2,770,880 13,695,849 4.9428 3.203 3.190 3.203 3.183 3.229 4,273,685 3.2047 -0.60%
2019-04-25 0 4.970 4.970 4.980 4.930 5.010 5,714,806 28,446,088 4.9776 3.222 3.222 3.229 3.196 3.248 8,814,268 3.2273 -0.40%
2019-04-24 0 4.990 4.970 4.990 4.910 5.000 3,992,534 19,806,375 4.9609 3.235 3.222 3.235 3.183 3.242 6,157,910 3.2164 1.22%
2019-04-23 0 4.930 4.910 4.930 4.840 4.990 3,304,066 16,194,947 4.9015 3.196 3.183 3.196 3.138 3.235 5,096,047 3.1779 0.61%
2019-04-18 0 4.900 4.890 4.900 4.860 4.920 2,188,143 10,703,952 4.8918 3.177 3.170 3.177 3.151 3.190 3,374,896 3.1716 -0.41%
2019-04-17 0 4.920 4.920 4.940 4.900 4.970 1,705,425 8,411,700 4.9323 3.190 3.190 3.203 3.177 3.222 2,630,373 3.1979 -1.40%
2019-04-16 0 4.990 4.970 4.990 4.910 5.000 2,940,511 14,609,274 4.9683 3.235 3.222 3.235 3.183 3.242 4,535,316 3.2212 0.60%
2019-04-15 0 4.960 4.950 4.960 4.920 5.040 2,906,859 14,495,489 4.9867 3.216 3.209 3.216 3.190 3.268 4,483,413 3.2331 -0.20%
2019-04-12 0 4.970 4.970 4.980 4.900 4.980 3,053,728 15,148,205 4.9606 3.222 3.222 3.229 3.177 3.229 4,709,937 3.2162 1.02%
2019-04-11 0 4.920 4.910 4.920 4.890 5.060 4,680,175 23,212,200 4.9597 3.190 3.183 3.190 3.170 3.281 7,218,498 3.2157 -2.77%
2019-04-10 0 5.060 5.050 5.060 4.930 5.070 5,886,683 29,553,927 5.0205 3.281 3.274 3.281 3.196 3.287 9,079,363 3.2551 1.81%
2019-04-09 0 4.970 4.960 4.970 4.860 4.970 3,903,091 19,261,099 4.9348 3.222 3.216 3.222 3.151 3.222 6,019,957 3.1995 1.43%
2019-04-08 0 4.900 4.890 4.900 4.850 4.950 2,915,724 14,303,410 4.9056 3.177 3.170 3.177 3.145 3.209 4,497,086 3.1806 0.62%
2019-04-04 0 4.870 4.870 4.900 4.840 4.960 4,293,728 20,946,015 4.8783 3.158 3.158 3.177 3.138 3.216 6,622,459 3.1629 -1.42%
2019-04-03 0 4.940 4.930 4.940 4.880 4.970 7,763,572 38,303,971 4.9338 3.203 3.196 3.203 3.164 3.222 11,974,195 3.1989 1.02%
2019-04-02 0 4.890 4.890 4.900 4.870 4.950 5,206,303 25,537,123 4.9050 3.170 3.170 3.177 3.158 3.209 8,029,975 3.1802 -0.81%
2019-04-01 0 4.930 4.920 4.930 4.830 4.950 4,508,087 22,118,060 4.9063 3.196 3.190 3.196 3.132 3.209 6,953,077 3.1810 1.86%
2019-03-29 0 4.840 4.820 4.840 4.770 4.860 7,003,765 33,746,846 4.8184 3.138 3.125 3.138 3.093 3.151 10,802,302 3.1240 0.83%
2019-03-28 0 4.800 4.790 4.800 4.760 4.810 4,689,797 22,466,553 4.7905 3.112 3.106 3.112 3.086 3.119 7,233,338 3.1060 0.42%
2019-03-27 0 4.780 4.770 4.780 4.740 4.840 5,328,338 25,463,671 4.7789 3.099 3.093 3.099 3.073 3.138 8,218,196 3.0985 -0.62%
2019-03-26 0 4.810 4.800 4.810 4.650 4.830 15,499,721 74,356,059 4.7973 3.119 3.112 3.119 3.015 3.132 23,906,094 3.1103 3.44%
2019-03-25 0 4.650 4.640 4.650 4.450 4.760 10,424,615 48,364,956 4.6395 3.015 3.008 3.015 2.885 3.086 16,078,472 3.0081 1.97%
2019-03-22 0 4.560 4.550 4.560 4.470 4.560 11,404,999 51,588,338 4.5233 2.957 2.950 2.957 2.898 2.957 17,590,573 2.9327 2.47%
2019-03-21 0 4.450 4.440 4.450 4.300 4.520 16,776,992 74,322,413 4.4300 2.885 2.879 2.885 2.788 2.931 25,876,101 2.8722 4.22%
2019-03-20 0 4.270 4.270 4.280 4.180 4.290 2,798,000 11,875,865 4.2444 2.768 2.768 2.775 2.710 2.781 4,315,513 2.7519 0.47%
2019-03-19 0 4.250 4.240 4.250 4.220 4.260 1,024,155 4,352,649 4.2500 2.756 2.749 2.756 2.736 2.762 1,579,612 2.7555 0.00%
2019-03-18 0 4.250 4.240 4.250 4.150 4.250 2,083,709 8,791,693 4.2193 2.756 2.749 2.756 2.691 2.756 3,213,822 2.7356 2.16%
2019-03-15 0 4.160 4.150 4.160 4.140 4.190 2,287,982 9,516,072 4.1592 2.697 2.691 2.697 2.684 2.717 3,528,884 2.6966 0.24%
2019-03-14 0 4.150 4.130 4.150 4.120 4.180 888,000 3,683,580 4.1482 2.691 2.678 2.691 2.671 2.710 1,369,612 2.6895 0.00%
2019-03-13 0 4.150 4.150 4.160 4.110 4.170 495,000 2,051,690 4.1448 2.691 2.691 2.697 2.665 2.704 763,466 2.6873 0.00%
2019-03-12 0 4.150 4.130 4.150 4.060 4.170 1,874,616 7,713,036 4.1145 2.691 2.678 2.691 2.632 2.704 2,891,326 2.6676 1.22%
2019-03-11 0 4.100 4.100 4.110 4.070 4.120 1,443,000 5,899,032 4.0880 2.658 2.658 2.665 2.639 2.671 2,225,620 2.6505 -0.24%
2019-03-08 0 4.110 4.110 4.120 4.110 4.180 3,175,234 13,143,161 4.1393 2.665 2.665 2.671 2.665 2.710 4,897,343 2.6837 -2.14%
2019-03-07 0 4.200 4.200 4.210 4.200 4.260 1,764,000 7,445,876 4.2210 2.723 2.723 2.730 2.723 2.762 2,720,717 2.7367 -1.41%
2019-03-06 0 4.260 4.260 4.270 4.260 4.310 1,002,780 4,287,923 4.2760 2.762 2.762 2.768 2.762 2.794 1,546,644 2.7724 0.00%
2019-03-05 0 4.260 4.260 4.270 4.240 4.310 2,223,460 9,500,481 4.2728 2.762 2.762 2.768 2.749 2.794 3,429,368 2.7703 -0.93%
2019-03-04 0 4.300 4.290 4.300 4.200 4.320 2,609,405 11,163,319 4.2781 2.788 2.781 2.788 2.723 2.801 4,024,633 2.7737 2.14%
2019-03-01 0 4.210 4.210 4.240 4.190 4.240 2,166,292 9,125,510 4.2125 2.730 2.730 2.749 2.717 2.749 3,341,194 2.7312 -0.47%
2019-02-28 0 4.230 4.210 4.230 4.180 4.260 2,327,646 9,854,515 4.2337 2.743 2.730 2.743 2.710 2.762 3,590,060 2.7449 0.95%
2019-02-27 0 4.190 4.190 4.200 4.170 4.240 2,959,511 12,425,004 4.1983 2.717 2.717 2.723 2.704 2.749 4,564,621 2.7220 -0.48%
2019-02-26 0 4.210 4.200 4.210 4.200 4.270 1,727,576 7,313,736 4.2335 2.730 2.723 2.730 2.723 2.768 2,664,538 2.7448 -1.17%
2019-02-25 0 4.260 4.250 4.260 4.240 4.320 3,318,372 14,140,158 4.2612 2.762 2.756 2.762 2.749 2.801 5,118,112 2.7628 -0.23%
2019-02-22 0 4.270 4.270 4.280 4.230 4.290 1,764,000 7,529,560 4.2685 2.768 2.768 2.775 2.743 2.781 2,720,717 2.7675 -0.47%
2019-02-21 0 4.290 4.290 4.300 4.200 4.310 2,716,881 11,626,019 4.2792 2.781 2.781 2.788 2.723 2.794 4,190,399 2.7744 1.66%
2019-02-20 0 4.220 4.200 4.230 4.170 4.240 1,323,655 5,563,105 4.2028 2.736 2.723 2.743 2.704 2.749 2,041,548 2.7249 0.96%
2019-02-19 0 4.180 4.170 4.180 4.160 4.230 2,769,326 11,603,096 4.1899 2.710 2.704 2.710 2.697 2.743 4,271,288 2.7165 -0.48%
2019-02-18 0 4.200 4.200 4.220 4.180 4.230 1,980,445 8,318,177 4.2002 2.723 2.723 2.736 2.710 2.743 3,054,552 2.7232 0.96%
2019-02-15 0 4.160 4.160 4.170 4.150 4.310 2,931,148 12,277,063 4.1885 2.697 2.697 2.704 2.691 2.794 4,520,875 2.7156 -2.80%
2019-02-14 0 4.280 4.270 4.280 4.250 4.310 1,572,071 6,727,037 4.2791 2.775 2.768 2.775 2.756 2.794 2,424,694 2.7744 0.00%
2019-02-13 0 4.280 4.280 4.290 4.250 4.320 2,206,904 9,458,482 4.2859 2.775 2.775 2.781 2.756 2.801 3,403,833 2.7788 0.00%
2019-02-12 0 4.280 4.270 4.280 4.230 4.290 1,232,866 5,260,344 4.2668 2.775 2.768 2.775 2.743 2.781 1,901,519 2.7664 -0.23%
2019-02-11 0 4.290 4.280 4.290 4.230 4.290 1,454,006 6,200,600 4.2645 2.781 2.775 2.781 2.743 2.781 2,242,595 2.7649 0.47%
2019-02-08 0 4.270 4.270 4.280 4.210 4.290 1,527,293 6,501,587 4.2569 2.768 2.768 2.775 2.730 2.781 2,355,630 2.7600 -0.47%
2019-02-04 0 4.290 4.290 4.300 4.240 4.300 711,851 3,041,164 4.2722 2.781 2.781 2.788 2.749 2.788 1,097,928 2.7699 0.23%
2019-02-01 0 4.280 4.270 4.280 4.230 4.350 3,153,433 13,441,704 4.2626 2.775 2.768 2.775 2.743 2.820 4,863,718 2.7637 -0.70%
2019-01-31 0 4.310 4.310 4.320 4.290 4.360 3,656,421 15,793,623 4.3194 2.794 2.794 2.801 2.781 2.827 5,639,504 2.8005 0.94%
2019-01-30 0 4.270 4.260 4.270 4.130 4.280 3,747,183 15,917,051 4.2477 2.768 2.762 2.768 2.678 2.775 5,779,492 2.7541 1.91%
2019-01-29 0 4.190 4.170 4.190 4.120 4.200 5,080,769 21,158,424 4.1644 2.717 2.704 2.717 2.671 2.723 7,836,357 2.7000 -0.24%
2019-01-28 0 4.200 4.200 4.220 4.120 4.290 5,401,811 22,869,433 4.2337 2.723 2.723 2.736 2.671 2.781 8,331,518 2.7449 -0.71%
2019-01-25 0 4.230 4.230 4.240 4.100 4.250 6,433,392 27,070,794 4.2079 2.743 2.743 2.749 2.658 2.756 9,922,583 2.7282 2.92%
2019-01-24 0 4.110 4.100 4.110 4.020 4.120 2,936,228 11,965,794 4.0752 2.665 2.658 2.665 2.606 2.671 4,528,710 2.6422 2.24%
2019-01-23 0 4.020 4.020 4.040 3.990 4.090 1,605,000 6,511,740 4.0572 2.606 2.606 2.619 2.587 2.652 2,475,482 2.6305 -0.25%
2019-01-22 0 4.030 4.010 4.030 4.010 4.040 1,423,843 5,726,518 4.0219 2.613 2.600 2.613 2.600 2.619 2,196,073 2.6076 0.00%
2019-01-21 0 4.030 4.030 4.040 3.950 4.040 2,744,649 10,996,142 4.0064 2.613 2.613 2.619 2.561 2.619 4,233,227 2.5976 1.77%
2019-01-18 0 3.960 3.960 3.970 3.910 3.980 1,804,683 7,153,181 3.9637 2.567 2.567 2.574 2.535 2.580 2,783,464 2.5699 0.76%
2019-01-17 0 3.930 3.930 3.940 3.900 4.000 1,989,654 7,834,083 3.9374 2.548 2.548 2.555 2.529 2.593 3,068,756 2.5529 -1.01%
2019-01-16 0 3.970 3.960 3.970 3.920 3.970 760,028 3,007,684 3.9573 2.574 2.567 2.574 2.542 2.574 1,172,234 2.5658 0.76%
2019-01-15 0 3.940 3.940 3.950 3.920 3.950 964,704 3,797,101 3.9360 2.555 2.555 2.561 2.542 2.561 1,487,917 2.5520 0.51%
2019-01-14 0 3.920 3.900 3.920 3.890 3.940 675,000 2,637,985 3.9081 2.542 2.529 2.542 2.522 2.555 1,041,091 2.5339 -0.51%
2019-01-11 0 3.940 3.930 3.940 3.890 3.950 1,447,022 5,677,545 3.9236 2.555 2.548 2.555 2.522 2.561 2,231,824 2.5439 1.29%
2019-01-10 0 3.890 3.890 3.900 3.870 3.920 1,252,935 4,876,851 3.8923 2.522 2.522 2.529 2.509 2.542 1,932,472 2.5236 0.00%
2019-01-09 0 3.890 3.880 3.890 3.870 3.940 1,438,187 5,619,299 3.9072 2.522 2.516 2.522 2.509 2.555 2,218,197 2.5333 0.78%
2019-01-08 0 3.860 3.850 3.860 3.780 3.880 2,533,000 9,709,960 3.8334 2.503 2.496 2.503 2.451 2.516 3,906,789 2.4854 1.85%
2019-01-07 0 3.790 3.790 3.800 3.750 3.830 1,036,165 3,934,068 3.7968 2.457 2.457 2.464 2.431 2.483 1,598,136 2.4617 0.26%
2019-01-04 0 3.780 3.770 3.780 3.660 3.810 2,040,404 7,682,809 3.7653 2.451 2.444 2.451 2.373 2.470 3,147,030 2.4413 2.16%
2019-01-03 0 3.700 3.680 3.700 3.680 3.750 870,770 3,225,033 3.7037 2.399 2.386 2.399 2.386 2.431 1,343,038 2.4013 -0.27%
2019-01-02 0 3.710 3.690 3.710 3.630 3.720 2,649,853 9,692,639 3.6578 2.405 2.392 2.405 2.354 2.412 4,087,018 2.3716 -0.27%
2018-12-31 0 3.720 3.700 3.720 3.640 3.720 720,075 2,656,272 3.6889 2.412 2.399 2.412 2.360 2.412 1,110,612 2.3917 0.81%
2018-12-28 0 3.690 3.670 3.690 3.650 3.780 4,209,037 15,456,922 3.6723 2.392 2.379 2.392 2.367 2.451 6,491,835 2.3810 -1.60%
2018-12-27 0 3.750 3.740 3.750 3.730 3.800 903,290 3,393,118 3.7564 2.431 2.425 2.431 2.418 2.464 1,393,195 2.4355 1.08%
2018-12-24 0 3.710 3.710 3.720 3.700 3.790 1,840,000 6,866,840 3.7320 2.405 2.405 2.412 2.399 2.457 2,837,936 2.4197 -1.59%
2018-12-21 0 3.770 3.770 3.800 3.720 3.820 1,765,020 6,660,514 3.7736 2.444 2.444 2.464 2.412 2.477 2,722,290 2.4467 -1.57%
2018-12-20 0 3.830 3.810 3.830 3.770 3.850 3,094,000 11,777,010 3.8064 2.483 2.470 2.483 2.444 2.496 4,772,051 2.4679 -1.29%
2018-12-19 0 3.880 3.870 3.880 3.800 3.910 1,954,699 7,581,609 3.8787 2.516 2.509 2.516 2.464 2.535 3,014,843 2.5148 1.84%
2018-12-18 0 3.810 3.800 3.820 3.780 3.860 2,739,674 10,455,678 3.8164 2.470 2.464 2.477 2.451 2.503 4,225,554 2.4744 -1.55%
2018-12-17 0 3.870 3.850 3.870 3.840 3.900 1,531,052 5,914,774 3.8632 2.509 2.496 2.509 2.490 2.529 2,361,428 2.5047 -1.02%
2018-12-14 0 3.910 3.890 3.910 3.880 3.930 404,110 1,576,825 3.9020 2.535 2.522 2.535 2.516 2.548 623,282 2.5299 -1.01%
2018-12-13 0 3.950 3.940 3.950 3.830 3.990 3,839,357 15,122,774 3.9389 2.561 2.555 2.561 2.483 2.587 5,921,657 2.5538 3.13%
2018-12-12 0 3.830 3.800 3.830 3.790 3.830 2,287,000 8,706,085 3.8068 2.483 2.464 2.483 2.457 2.483 3,527,369 2.4682 0.79%
2018-12-11 0 3.800 3.800 3.820 3.770 3.830 1,024,592 3,894,230 3.8008 2.464 2.464 2.477 2.444 2.483 1,580,286 2.4643 0.26%
2018-12-10 0 3.790 3.780 3.790 3.750 3.850 1,218,000 4,600,060 3.7767 2.457 2.451 2.457 2.431 2.496 1,878,590 2.4487 -2.07%
2018-12-07 0 3.870 3.860 3.870 3.860 3.920 1,190,316 4,629,068 3.8889 2.509 2.503 2.509 2.503 2.542 1,835,892 2.5214 0.52%
2018-12-06 0 3.850 3.840 3.850 3.820 3.940 2,299,470 8,859,880 3.8530 2.496 2.490 2.496 2.477 2.555 3,546,602 2.4981 -3.02%
2018-12-05 0 3.970 3.960 3.970 3.930 4.000 2,678,500 10,628,440 3.9681 2.574 2.567 2.574 2.548 2.593 4,131,202 2.5727 -1.49%
2018-12-04 0 4.030 4.020 4.030 3.910 4.040 6,330,237 25,266,998 3.9915 2.613 2.606 2.613 2.535 2.619 9,763,482 2.5879 2.81%
2018-12-03 0 3.920 3.910 3.920 3.840 3.920 2,104,594 8,197,127 3.8949 2.542 2.535 2.542 2.490 2.542 3,246,034 2.5253 2.35%
2018-11-30 0 3.830 3.820 3.830 3.810 3.850 1,610,969 6,168,726 3.8292 2.483 2.477 2.483 2.470 2.496 2,484,688 2.4827 0.00%
2018-11-29 0 3.830 3.830 3.850 3.810 3.880 1,477,419 5,674,286 3.8407 2.483 2.483 2.496 2.470 2.516 2,278,707 2.4901 -0.52%
2018-11-28 0 3.850 3.840 3.850 3.760 3.850 1,344,975 5,127,666 3.8125 2.496 2.490 2.496 2.438 2.496 2,074,431 2.4718 2.12%
2018-11-27 0 3.770 3.760 3.770 3.750 3.810 724,070 2,727,953 3.7675 2.444 2.438 2.444 2.431 2.470 1,116,774 2.4427 -1.31%
2018-11-26 0 3.820 3.810 3.820 3.700 3.820 1,557,142 5,891,307 3.7834 2.477 2.470 2.477 2.399 2.477 2,401,668 2.4530 2.14%
2018-11-23 0 3.740 3.730 3.740 3.720 3.830 934,438 3,500,737 3.7464 2.425 2.418 2.425 2.412 2.483 1,441,236 2.4290 -2.35%
2018-11-22 0 3.830 3.820 3.830 3.760 3.840 1,403,819 5,342,377 3.8056 2.483 2.477 2.483 2.438 2.490 2,165,189 2.4674 1.06%
2018-11-21 0 3.790 3.780 3.790 3.640 3.800 2,323,277 8,699,077 3.7443 2.457 2.451 2.457 2.360 2.464 3,583,321 2.4277 3.55%
2018-11-20 0 3.660 3.640 3.660 3.620 3.690 1,563,016 5,710,908 3.6538 2.373 2.360 2.373 2.347 2.392 2,410,728 2.3690 -1.08%
2018-11-19 0 3.700 3.690 3.700 3.660 3.720 810,044 2,991,308 3.6928 2.399 2.392 2.399 2.373 2.412 1,249,377 2.3942 0.82%
2018-11-16 0 3.670 3.650 3.670 3.610 3.680 1,169,637 4,254,256 3.6372 2.379 2.367 2.379 2.341 2.386 1,803,997 2.3582 1.10%
2018-11-15 0 3.630 3.630 3.640 3.560 3.690 1,774,876 6,412,731 3.6131 2.354 2.354 2.360 2.308 2.392 2,737,491 2.3426 0.00%
2018-11-14 0 3.630 3.620 3.630 3.580 3.640 669,624 2,418,848 3.6122 2.354 2.347 2.354 2.321 2.360 1,032,799 2.3420 1.11%
2018-11-13 0 3.590 3.580 3.590 3.510 3.590 1,002,907 3,574,328 3.5640 2.328 2.321 2.328 2.276 2.328 1,546,840 2.3107 0.28%
2018-11-12 0 3.580 3.550 3.580 3.500 3.600 1,659,727 5,856,774 3.5288 2.321 2.302 2.321 2.269 2.334 2,559,891 2.2879 1.70%
2018-11-09 0 3.520 3.510 3.520 3.490 3.590 1,465,000 5,156,590 3.5199 2.282 2.276 2.282 2.263 2.328 2,259,552 2.2821 -1.40%
2018-11-08 0 3.570 3.560 3.570 3.540 3.670 1,374,862 4,928,807 3.5849 2.315 2.308 2.315 2.295 2.379 2,120,527 2.3243 -1.38%
2018-11-07 0 3.620 3.600 3.620 3.580 3.650 1,130,556 4,086,543 3.6146 2.347 2.334 2.347 2.321 2.367 1,743,720 2.3436 0.00%
2018-11-06 0 3.620 3.610 3.620 3.580 3.630 418,002 1,505,887 3.6026 2.347 2.341 2.347 2.321 2.354 644,708 2.3358 1.12%
2018-11-05 0 3.580 3.580 3.590 3.570 3.680 1,540,590 5,555,277 3.6059 2.321 2.321 2.328 2.315 2.386 2,376,139 2.3379 -3.24%
2018-11-02 0 3.700 3.690 3.700 3.640 3.700 5,867,869 21,537,489 3.6704 2.399 2.392 2.399 2.360 2.399 9,050,345 2.3797 1.93%
2018-11-01 0 3.630 3.630 3.640 3.550 3.640 2,333,722 8,431,164 3.6128 2.354 2.354 2.360 2.302 2.360 3,599,431 2.3424 2.54%
2018-10-31 0 3.540 3.540 3.550 3.460 3.550 2,736,024 9,642,260 3.5242 2.295 2.295 2.302 2.243 2.302 4,219,924 2.2849 1.43%
2018-10-30 0 3.490 3.480 3.490 3.400 3.550 4,587,255 16,059,571 3.5009 2.263 2.256 2.263 2.204 2.302 7,075,182 2.2698 0.58%
2018-10-29 0 3.470 3.470 3.490 3.370 3.490 4,032,033 13,826,958 3.4293 2.250 2.250 2.263 2.185 2.263 6,218,832 2.2234 1.76%
2018-10-26 0 3.410 3.400 3.410 3.210 3.410 4,541,330 15,123,242 3.3301 2.211 2.204 2.211 2.081 2.211 7,004,349 2.1591 6.23%
2018-10-25 0 3.210 3.200 3.210 3.130 3.210 4,144,581 13,150,737 3.1730 2.081 2.075 2.081 2.029 2.081 6,392,421 2.0572 -0.31%
2018-10-24 0 3.220 3.220 3.230 3.190 3.290 5,362,982 17,318,354 3.2292 2.088 2.088 2.094 2.068 2.133 8,271,630 2.0937 -0.92%
2018-10-23 0 3.250 3.250 3.260 3.250 3.370 6,547,018 21,615,555 3.3016 2.107 2.107 2.114 2.107 2.185 10,097,835 2.1406 -2.40%
2018-10-22 0 3.330 3.330 3.340 3.210 3.360 12,097,794 39,812,438 3.2909 2.159 2.159 2.166 2.081 2.178 18,659,110 2.1337 3.10%
2018-10-19 0 3.230 3.220 3.230 3.130 3.240 10,109,540 32,156,123 3.1808 2.094 2.088 2.094 2.029 2.101 15,592,514 2.0623 0.00%
2018-10-18 0 3.230 3.230 3.240 3.220 3.290 3,708,000 12,020,095 3.2417 2.094 2.094 2.101 2.088 2.133 5,719,058 2.1018 0.31%
2018-10-16 0 3.220 3.220 3.230 3.180 3.340 4,182,000 13,586,620 3.2488 2.088 2.088 2.094 2.062 2.166 6,450,134 2.1064 -2.42%
2018-10-15 0 3.300 3.300 3.310 3.270 3.370 3,466,248 11,440,042 3.3004 2.140 2.140 2.146 2.120 2.185 5,346,190 2.1398 -2.08%
2018-10-12 0 3.370 3.370 3.400 3.300 3.400 3,372,718 11,315,403 3.3550 2.185 2.185 2.204 2.140 2.204 5,201,933 2.1752 0.00%
2018-10-11 0 3.370 3.360 3.370 3.360 3.480 3,805,078 12,873,306 3.3832 2.185 2.178 2.185 2.178 2.256 5,868,786 2.1935 -4.26%
2018-10-10 0 3.520 3.520 3.530 3.520 3.560 1,530,030 5,408,964 3.5352 2.282 2.282 2.289 2.282 2.308 2,359,852 2.2921 -1.12%
2018-10-09 0 3.560 3.540 3.560 3.510 3.560 1,332,111 4,704,905 3.5319 2.308 2.295 2.308 2.276 2.308 2,054,590 2.2899 0.56%
2018-10-08 0 3.540 3.530 3.540 3.530 3.600 3,490,016 12,410,041 3.5559 2.295 2.289 2.295 2.289 2.334 5,382,849 2.3055 -1.39%
2018-10-05 0 3.590 3.580 3.590 3.550 3.600 2,522,003 9,000,490 3.5688 2.328 2.321 2.328 2.302 2.334 3,889,827 2.3139 -0.28%
2018-10-04 0 3.600 3.600 3.610 3.600 3.730 2,586,758 9,394,156 3.6316 2.334 2.334 2.341 2.334 2.418 3,989,703 2.3546 -1.10%
2018-10-03 0 3.640 3.630 3.640 3.590 3.660 3,875,413 14,052,346 3.6260 2.360 2.354 2.360 2.328 2.373 5,977,268 2.3510 -0.55%
2018-10-02 0 3.660 3.650 3.660 3.650 3.720 4,771,105 17,499,024 3.6677 2.373 2.367 2.373 2.367 2.412 7,358,744 2.3780 -1.35%
2018-09-28 0 3.710 3.710 3.720 3.710 3.770 2,351,019 8,790,390 3.7390 2.405 2.405 2.412 2.405 2.444 3,626,109 2.4242 -1.33%
2018-09-27 0 3.760 3.750 3.760 3.750 3.830 2,311,319 8,705,196 3.7663 2.438 2.431 2.438 2.431 2.483 3,564,878 2.4419 -1.05%
2018-09-26 0 3.800 3.800 3.810 3.800 3.870 4,975,182 18,989,217 3.8168 2.464 2.464 2.470 2.464 2.509 7,673,504 2.4746 -1.30%
2018-09-24 0 3.850 3.840 3.850 3.830 3.940 1,130,000 4,352,915 3.8521 2.496 2.490 2.496 2.483 2.555 1,742,863 2.4976 -1.79%
2018-09-21 0 3.920 3.920 3.930 3.810 3.940 6,403,469 24,889,429 3.8869 2.542 2.542 2.548 2.470 2.555 9,876,431 2.5201 2.35%
2018-09-20 0 3.830 3.830 3.840 3.820 3.900 3,047,000 11,740,865 3.8533 2.483 2.483 2.490 2.477 2.529 4,699,560 2.4983 -0.52%
2018-09-19 0 3.850 3.850 3.860 3.800 3.870 2,468,310 9,484,639 3.8426 2.496 2.496 2.503 2.464 2.509 3,807,014 2.4914 1.85%
2018-09-18 0 3.780 3.770 3.780 3.700 3.840 4,512,000 16,933,710 3.7530 2.451 2.444 2.451 2.399 2.490 6,959,112 2.4333 0.27%
2018-09-17 0 3.770 3.770 3.780 3.740 3.800 2,776,000 10,470,853 3.7719 2.444 2.444 2.451 2.425 2.464 4,281,581 2.4456 -1.82%
2018-09-14 0 3.840 3.840 3.870 3.800 3.880 4,066,000 15,635,937 3.8455 2.490 2.490 2.509 2.464 2.516 6,271,221 2.4933 1.05%
2018-09-13 0 3.800 3.790 3.800 3.730 3.800 3,972,240 14,940,070 3.7611 2.464 2.457 2.464 2.418 2.464 6,126,610 2.4386 2.98%
2018-09-12 0 3.690 3.680 3.690 3.670 3.790 2,855,974 10,565,779 3.6995 2.392 2.386 2.392 2.379 2.457 4,404,930 2.3986 -1.07%
2018-09-11 0 3.730 3.730 3.740 3.720 3.840 5,798,131 21,886,117 3.7747 2.418 2.418 2.425 2.412 2.490 8,942,784 2.4473 -1.84%
2018-09-10 0 3.860 3.850 3.860 3.840 3.950 6,550,851 25,486,388 3.8905 2.464 2.457 2.464 2.451 2.521 10,263,280 2.4833 -2.28%
2018-09-07 0 3.950 3.950 3.970 3.950 4.060 6,268,145 24,996,464 3.9879 2.521 2.521 2.534 2.521 2.591 9,820,362 2.5454 -2.47%
2018-09-06 0 4.050 4.040 4.050 4.010 4.130 4,790,313 19,422,099 4.0545 2.585 2.579 2.585 2.560 2.636 7,505,028 2.5879 -1.94%
2018-09-05 0 4.130 4.130 4.150 4.120 4.290 5,624,323 23,522,688 4.1823 2.636 2.636 2.649 2.630 2.738 8,811,680 2.6695 -3.28%
2018-09-04 0 4.270 4.270 4.280 4.230 4.280 1,099,000 4,681,360 4.2597 2.725 2.725 2.732 2.700 2.732 1,721,814 2.7189 0.23%
2018-09-03 0 4.260 4.260 4.270 4.260 4.360 1,192,041 5,093,403 4.2728 2.719 2.719 2.725 2.719 2.783 1,867,582 2.7273 -1.39%
2018-08-31 0 4.320 4.320 4.330 4.280 4.340 2,154,000 9,274,240 4.3056 2.757 2.757 2.764 2.732 2.770 3,374,692 2.7482 0.47%
2018-08-30 0 4.300 4.290 4.300 4.290 4.360 3,497,098 15,121,816 4.3241 2.745 2.738 2.745 2.738 2.783 5,478,936 2.7600 -0.69%
2018-08-29 0 4.330 4.330 4.360 4.320 4.410 5,381,473 23,374,817 4.3436 2.764 2.764 2.783 2.757 2.815 8,431,204 2.7724 -2.04%
2018-08-28 0 4.420 4.420 4.430 4.400 4.520 2,543,661 11,276,288 4.4331 2.821 2.821 2.828 2.808 2.885 3,985,178 2.8296 -1.12%
2018-08-27 0 4.470 4.470 4.480 4.320 4.470 6,280,745 27,685,272 4.4080 2.853 2.853 2.859 2.757 2.853 9,840,102 2.8135 3.47%
2018-08-24 0 4.320 4.320 4.330 4.320 4.390 3,268,702 14,221,383 4.3508 2.757 2.757 2.764 2.757 2.802 5,121,106 2.7770 -2.04%
2018-08-23 0 4.410 4.400 4.410 4.310 4.420 3,318,299 14,547,470 4.3840 2.815 2.808 2.815 2.751 2.821 5,198,810 2.7982 1.85%
2018-08-22 0 4.330 4.320 4.330 4.290 4.400 3,550,288 15,380,971 4.3323 2.764 2.757 2.764 2.738 2.808 5,562,270 2.7652 -1.14%
2018-08-21 0 4.380 4.380 4.390 4.320 4.400 1,564,611 6,848,545 4.3772 2.796 2.796 2.802 2.757 2.808 2,451,291 2.7939 1.39%
2018-08-20 0 4.320 4.320 4.330 4.240 4.330 2,486,819 10,699,383 4.3024 2.757 2.757 2.764 2.706 2.764 3,896,123 2.7462 0.00%
2018-08-17 0 4.320 4.310 4.320 4.310 4.380 1,279,909 5,538,598 4.3273 2.757 2.751 2.757 2.751 2.796 2,005,245 2.7621 0.23%
2018-08-16 0 4.310 4.310 4.320 4.280 4.380 1,285,459 5,566,771 4.3306 2.751 2.751 2.757 2.732 2.796 2,013,941 2.7641 -0.23%
2018-08-15 0 4.320 4.300 4.320 4.290 4.380 2,052,881 8,868,453 4.3200 2.757 2.745 2.757 2.738 2.796 3,216,268 2.7574 -1.59%
2018-08-14 0 4.390 4.370 4.390 4.330 4.390 2,748,793 11,991,119 4.3623 2.802 2.789 2.802 2.764 2.802 4,306,560 2.7844 -0.23%
2018-08-13 0 4.400 4.400 4.410 4.370 4.520 1,439,000 6,365,900 4.4238 2.808 2.808 2.815 2.789 2.885 2,254,495 2.8236 -2.87%
2018-08-10 0 4.530 4.510 4.530 4.490 4.560 1,184,288 5,368,180 4.5328 2.891 2.879 2.891 2.866 2.911 1,855,435 2.8932 0.00%
2018-08-09 0 4.530 4.530 4.540 4.490 4.560 1,086,576 4,912,359 4.5210 2.891 2.891 2.898 2.866 2.911 1,702,349 2.8856 0.00%
2018-08-08 0 4.530 4.500 4.530 4.420 4.530 1,842,862 8,266,211 4.4855 2.891 2.872 2.891 2.821 2.891 2,887,229 2.8630 1.12%
2018-08-07 0 4.480 4.480 4.500 4.310 4.580 3,828,327 16,784,309 4.3842 2.859 2.859 2.872 2.751 2.923 5,997,876 2.7984 4.67%
2018-08-06 0 4.280 4.280 4.290 4.280 4.330 2,373,519 10,192,285 4.2942 2.732 2.732 2.738 2.732 2.764 3,718,615 2.7409 -0.93%
2018-08-03 0 4.320 4.310 4.320 4.290 4.380 1,774,307 7,685,952 4.3318 2.757 2.751 2.757 2.738 2.796 2,779,823 2.7649 -0.92%
2018-08-02 0 4.360 4.360 4.370 4.330 4.440 2,491,995 10,882,871 4.3671 2.783 2.783 2.789 2.764 2.834 3,904,232 2.7875 -2.24%
2018-08-01 0 4.460 4.450 4.460 4.450 4.570 2,431,288 10,943,137 4.5010 2.847 2.840 2.847 2.840 2.917 3,809,122 2.8729 -1.76%
2018-07-31 0 4.540 4.540 4.550 4.480 4.610 3,135,667 14,181,580 4.5227 2.898 2.898 2.904 2.859 2.942 4,912,679 2.8867 -0.87%
2018-07-30 0 4.580 4.560 4.580 4.500 4.580 786,300 3,575,129 4.5468 2.923 2.911 2.923 2.872 2.923 1,231,904 2.9021 0.22%
2018-07-27 0 4.570 4.570 4.580 4.520 4.600 1,729,562 7,893,571 4.5639 2.917 2.917 2.923 2.885 2.936 2,709,721 2.9131 0.00%
2018-07-26 0 4.570 4.560 4.570 4.560 4.630 1,436,859 6,598,560 4.5924 2.917 2.911 2.917 2.911 2.955 2,251,141 2.9312 -1.30%
2018-07-25 0 4.630 4.590 4.630 4.530 4.630 3,472,543 15,967,227 4.5981 2.955 2.930 2.955 2.891 2.955 5,440,466 2.9349 2.89%
2018-07-24 0 4.500 4.500 4.520 4.450 4.530 2,475,517 11,140,445 4.5002 2.872 2.872 2.885 2.840 2.891 3,878,416 2.8724 1.35%
2018-07-23 0 4.440 4.440 4.450 4.390 4.470 2,459,234 10,903,227 4.4336 2.834 2.834 2.840 2.802 2.853 3,852,905 2.8299 -0.45%
2018-07-20 0 4.460 4.450 4.460 4.350 4.470 1,747,739 7,723,608 4.4192 2.847 2.840 2.847 2.777 2.853 2,738,199 2.8207 -0.45%
2018-07-19 0 4.480 4.480 4.500 4.470 4.520 2,849,224 12,822,464 4.5003 2.859 2.859 2.872 2.853 2.885 4,463,906 2.8725 -0.88%
2018-07-18 0 4.520 4.510 4.520 4.480 4.540 2,690,000 12,144,510 4.5147 2.885 2.879 2.885 2.859 2.898 4,214,448 2.8816 0.44%
2018-07-17 0 4.500 4.480 4.500 4.440 4.520 3,221,487 14,444,915 4.4839 2.872 2.859 2.872 2.834 2.885 5,047,134 2.8620 0.22%
2018-07-16 0 4.490 4.490 4.500 4.410 4.520 1,470,661 6,582,763 4.4761 2.866 2.866 2.872 2.815 2.885 2,304,098 2.8570 0.22%
2018-07-13 0 4.480 4.480 4.500 4.440 4.500 2,119,999 9,467,266 4.4657 2.859 2.859 2.872 2.834 2.872 3,321,422 2.8504 0.22%
2018-07-12 0 4.470 4.470 4.480 4.390 4.480 1,731,485 7,699,268 4.4466 2.853 2.853 2.859 2.802 2.859 2,712,734 2.8382 1.13%
2018-07-11 0 4.420 4.420 4.430 4.380 4.490 3,498,996 15,482,848 4.4249 2.821 2.821 2.828 2.796 2.866 5,481,910 2.8244 -1.56%
2018-07-10 0 4.490 4.480 4.490 4.450 4.510 2,045,504 9,174,230 4.4851 2.866 2.859 2.866 2.840 2.879 3,204,710 2.8627 0.22%
2018-07-09 0 4.480 4.460 4.480 4.360 4.490 3,583,118 15,824,988 4.4165 2.859 2.847 2.859 2.783 2.866 5,613,705 2.8190 2.75%
2018-07-06 0 4.360 4.340 4.360 4.270 4.420 2,904,111 12,575,140 4.3301 2.783 2.770 2.783 2.725 2.821 4,549,898 2.7638 1.40%
2018-07-05 0 4.300 4.300 4.310 4.280 4.370 2,219,280 9,574,990 4.3145 2.745 2.745 2.751 2.732 2.789 3,476,967 2.7538 -0.92%
2018-07-04 0 4.340 4.340 4.350 4.320 4.460 3,539,435 15,468,730 4.3704 2.770 2.770 2.777 2.757 2.847 5,545,266 2.7895 -2.47%
2018-07-03 0 4.450 4.450 4.480 4.350 4.510 3,018,655 13,302,411 4.4067 2.840 2.840 2.859 2.777 2.879 4,729,355 2.8127 -1.55%
2018-06-29 0 4.520 4.510 4.520 4.420 4.550 3,087,961 13,899,725 4.5013 2.885 2.879 2.885 2.821 2.904 4,837,938 2.8731 2.26%
2018-06-28 0 4.420 4.420 4.430 4.410 4.520 2,924,000 13,000,135 4.4460 2.821 2.821 2.828 2.815 2.885 4,581,058 2.8378 -1.78%
2018-06-27 0 4.500 4.500 4.510 4.500 4.620 2,928,724 13,252,405 4.5250 2.872 2.872 2.879 2.872 2.949 4,588,459 2.8882 -1.53%
2018-06-26 0 4.570 4.570 4.590 4.510 4.670 3,699,770 16,909,545 4.5704 2.917 2.917 2.930 2.879 2.981 5,796,464 2.9172 -2.14%
2018-06-25 0 4.670 4.670 4.680 4.650 4.760 3,732,000 17,501,636 4.6896 2.981 2.981 2.987 2.968 3.038 5,846,959 2.9933 -1.89%
2018-06-22 0 4.760 4.750 4.760 4.710 4.780 2,308,243 10,973,217 4.7539 3.038 3.032 3.038 3.006 3.051 3,616,346 3.0343 0.00%
2018-06-21 0 4.760 4.760 4.770 4.760 4.910 2,367,968 11,414,606 4.8204 3.038 3.038 3.045 3.038 3.134 3,709,918 3.0768 -1.04%
2018-06-20 0 4.810 4.800 4.810 4.720 4.850 3,586,016 17,159,937 4.7852 3.070 3.064 3.070 3.013 3.096 5,618,245 3.0543 1.26%
2018-06-19 0 4.750 4.750 4.770 4.750 4.940 6,946,188 33,249,847 4.7868 3.032 3.032 3.045 3.032 3.153 10,882,658 3.0553 -3.06%
2018-06-15 0 4.900 4.900 4.920 4.900 5.070 4,009,060 19,818,477 4.9434 3.128 3.128 3.140 3.128 3.236 6,281,032 3.1553 -1.80%
2018-06-14 0 4.990 4.990 5.000 4.980 5.090 3,924,852 19,662,125 5.0096 3.185 3.185 3.191 3.179 3.249 6,149,103 3.1976 -1.77%
2018-06-13 0 5.080 5.050 5.080 5.050 5.120 2,439,013 12,425,144 5.0943 3.242 3.223 3.242 3.223 3.268 3,821,225 3.2516 -0.39%
2018-06-12 0 5.100 5.100 5.110 5.060 5.170 2,910,404 14,829,723 5.0954 3.255 3.255 3.262 3.230 3.300 4,559,757 3.2523 -0.58%
2018-06-11 0 5.260 5.250 5.260 5.230 5.300 2,431,815 12,779,603 5.2552 3.274 3.268 3.274 3.256 3.299 3,906,496 3.2714 0.38%
2018-06-08 0 5.240 5.240 5.250 5.230 5.340 2,921,932 15,371,618 5.2608 3.262 3.262 3.268 3.256 3.324 4,693,825 3.2749 -1.50%
2018-06-07 0 5.320 5.310 5.320 5.300 5.380 1,882,674 10,034,613 5.3300 3.312 3.306 3.312 3.299 3.349 3,024,349 3.3179 0.57%
2018-06-06 0 5.290 5.290 5.300 5.280 5.350 2,360,570 12,525,148 5.3060 3.293 3.293 3.299 3.287 3.330 3,792,047 3.3030 -0.75%
2018-06-05 0 5.330 5.320 5.330 5.310 5.400 4,389,445 23,443,228 5.3408 3.318 3.312 3.318 3.306 3.362 7,051,255 3.3247 -0.19%
2018-06-04 0 5.340 5.330 5.340 5.200 5.410 5,789,580 30,979,717 5.3509 3.324 3.318 3.324 3.237 3.368 9,300,448 3.3310 3.69%
2018-06-01 0 5.150 5.150 5.160 5.140 5.230 2,261,000 11,688,870 5.1698 3.206 3.206 3.212 3.200 3.256 3,632,097 3.2182 -1.90%
2018-05-31 0 5.250 5.230 5.250 5.140 5.250 6,366,738 33,313,858 5.2325 3.268 3.256 3.268 3.200 3.268 10,227,602 3.2573 1.55%
2018-05-30 0 5.170 5.160 5.170 5.100 5.210 6,363,463 32,792,341 5.1532 3.218 3.212 3.218 3.175 3.243 10,222,341 3.2079 -1.52%
2018-05-29 0 5.250 5.240 5.250 5.240 5.370 5,725,721 30,374,216 5.3049 3.268 3.262 3.268 3.262 3.343 9,197,865 3.3023 -1.87%
2018-05-28 0 5.350 5.350 5.360 5.170 5.370 8,063,206 42,760,643 5.3032 3.330 3.330 3.337 3.218 3.343 12,952,828 3.3013 3.48%
2018-05-25 0 5.170 5.160 5.170 5.110 5.180 4,368,605 22,497,809 5.1499 3.218 3.212 3.218 3.181 3.225 7,017,778 3.2058 0.58%
2018-05-24 0 5.140 5.130 5.140 5.130 5.170 1,739,000 8,964,102 5.1547 3.200 3.193 3.200 3.193 3.218 2,793,550 3.2089 0.59%
2018-05-23 0 5.110 5.110 5.130 5.110 5.240 4,931,770 25,468,990 5.1643 3.181 3.181 3.193 3.181 3.262 7,922,452 3.2148 -1.35%
2018-05-21 0 5.180 5.180 5.190 5.160 5.210 4,054,052 21,041,349 5.1902 3.225 3.225 3.231 3.212 3.243 6,512,476 3.2309 0.39%
2018-05-18 0 5.160 5.150 5.160 5.080 5.170 3,141,959 16,145,136 5.1386 3.212 3.206 3.212 3.162 3.218 5,047,279 3.1988 1.57%
2018-05-17 0 5.080 5.070 5.080 5.050 5.180 9,275,902 47,305,522 5.0998 3.162 3.156 3.162 3.144 3.225 14,900,916 3.1747 1.60%
2018-05-16 0 5.000 4.990 5.000 4.900 5.030 3,366,000 16,738,265 4.9727 3.113 3.106 3.113 3.050 3.131 5,407,181 3.0956 1.63%
2018-05-15 0 4.920 4.910 4.920 4.870 4.940 2,690,627 13,223,608 4.9147 3.063 3.057 3.063 3.032 3.075 4,322,254 3.0594 0.20%
2018-05-14 0 4.910 4.910 4.920 4.840 4.970 2,130,415 10,446,343 4.9034 3.057 3.057 3.063 3.013 3.094 3,422,323 3.0524 0.82%
2018-05-11 0 4.870 4.860 4.870 4.740 4.910 4,516,000 21,917,420 4.8533 3.032 3.025 3.032 2.951 3.057 7,254,555 3.0212 2.96%
2018-05-10 0 4.730 4.730 4.740 4.730 4.770 2,284,000 10,846,430 4.7489 2.944 2.944 2.951 2.944 2.969 3,669,044 2.9562 -0.21%
2018-05-09 0 4.740 4.730 4.740 4.720 4.780 2,142,044 10,154,251 4.7404 2.951 2.944 2.951 2.938 2.976 3,441,004 2.9510 -0.42%
2018-05-08 0 4.760 4.750 4.760 4.690 4.770 1,728,296 8,217,782 4.7548 2.963 2.957 2.963 2.920 2.969 2,776,355 2.9599 1.28%
2018-05-07 0 4.700 4.700 4.710 4.680 4.780 3,056,399 14,428,483 4.7207 2.926 2.926 2.932 2.913 2.976 4,909,835 2.9387 -0.21%
2018-05-04 0 4.710 4.710 4.720 4.710 4.800 2,445,046 11,592,236 4.7411 2.932 2.932 2.938 2.932 2.988 3,927,750 2.9514 -1.46%
2018-05-03 0 4.780 4.780 4.790 4.760 4.840 3,064,404 14,671,485 4.7877 2.976 2.976 2.982 2.963 3.013 4,922,694 2.9804 -1.65%
2018-05-02 0 4.860 4.860 4.870 4.770 4.870 4,390,497 21,199,289 4.8284 3.025 3.025 3.032 2.969 3.032 7,052,945 3.0057 0.21%
2018-04-30 0 4.850 4.840 4.850 4.730 4.860 2,832,253 13,635,129 4.8142 3.019 3.013 3.019 2.944 3.025 4,549,764 2.9969 2.54%
2018-04-27 0 4.730 4.720 4.730 4.710 4.780 2,013,000 9,536,180 4.7373 2.944 2.938 2.944 2.932 2.976 3,233,707 2.9490 -0.21%
2018-04-26 0 4.740 4.720 4.740 4.670 4.750 4,233,000 19,997,398 4.7242 2.951 2.938 2.951 2.907 2.957 6,799,940 2.9408 -0.42%
2018-04-25 0 4.760 4.740 4.760 4.730 4.800 3,387,315 16,126,093 4.7607 2.963 2.951 2.963 2.944 2.988 5,441,422 2.9636 -0.63%
2018-04-24 0 4.790 4.790 4.800 4.760 4.820 3,481,285 16,681,395 4.7917 2.982 2.982 2.988 2.963 3.000 5,592,377 2.9829 0.84%
2018-04-23 0 4.750 4.750 4.760 4.750 4.900 6,417,916 30,737,959 4.7894 2.957 2.957 2.963 2.957 3.050 10,309,815 2.9814 -2.66%
2018-04-20 0 4.880 4.880 4.890 4.880 4.950 4,977,000 24,435,492 4.9097 3.038 3.038 3.044 3.038 3.081 7,995,110 3.0563 -1.01%
2018-04-19 0 4.930 4.930 4.950 4.920 4.990 6,018,341 29,772,813 4.9470 3.069 3.069 3.081 3.063 3.106 9,667,933 3.0795 -0.20%
2018-04-18 0 4.940 4.930 4.940 4.880 5.040 6,062,199 29,992,511 4.9475 3.075 3.069 3.075 3.038 3.137 9,738,387 3.0798 -0.80%
2018-04-17 0 4.980 4.960 4.980 4.930 5.100 4,538,108 22,763,955 5.0162 3.100 3.088 3.100 3.069 3.175 7,290,069 3.1226 -1.78%
2018-04-16 0 5.070 5.060 5.070 5.040 5.120 3,361,573 17,027,184 5.0652 3.156 3.150 3.156 3.137 3.187 5,400,070 3.1531 -0.98%
2018-04-13 0 5.120 5.120 5.130 5.110 5.170 1,864,599 9,576,169 5.1358 3.187 3.187 3.193 3.181 3.218 2,995,313 3.1971 -0.39%
2018-04-12 0 5.140 5.130 5.140 5.120 5.200 2,841,281 14,613,233 5.1432 3.200 3.193 3.200 3.187 3.237 4,564,267 3.2017 -1.53%
2018-04-11 0 5.220 5.210 5.220 5.160 5.250 1,413,907 7,385,035 5.2231 3.249 3.243 3.249 3.212 3.268 2,271,317 3.2514 0.77%
2018-04-10 0 5.180 5.180 5.200 5.120 5.220 3,254,034 16,860,694 5.1815 3.225 3.225 3.237 3.187 3.249 5,227,318 3.2255 0.19%
2018-04-09 0 5.170 5.160 5.170 5.050 5.210 3,111,139 15,962,025 5.1306 3.218 3.212 3.218 3.144 3.243 4,997,770 3.1938 1.37%
2018-04-06 0 5.100 5.090 5.100 5.030 5.110 3,124,572 15,892,929 5.0864 3.175 3.169 3.175 3.131 3.181 5,019,349 3.1663 0.20%
2018-04-04 0 5.090 5.070 5.090 5.070 5.170 2,400,963 12,264,253 5.1081 3.169 3.156 3.169 3.156 3.218 3,856,935 3.1798 0.00%
2018-04-03 0 5.090 5.080 5.090 5.050 5.180 3,407,619 17,326,011 5.0845 3.169 3.162 3.169 3.144 3.225 5,474,039 3.1651 -2.30%
2018-03-29 0 5.210 5.210 5.220 5.060 5.230 3,469,165 17,928,600 5.1680 3.243 3.243 3.249 3.150 3.256 5,572,907 3.2171 0.77%
2018-03-28 0 5.170 5.160 5.170 5.140 5.230 3,028,890 15,687,606 5.1793 3.218 3.212 3.218 3.200 3.256 4,865,644 3.2242 -1.15%
2018-03-27 0 5.230 5.220 5.230 5.190 5.270 4,322,111 22,582,127 5.2248 3.256 3.249 3.256 3.231 3.281 6,943,089 3.2525 0.19%
2018-03-26 0 5.220 5.220 5.230 5.020 5.240 7,344,976 37,931,384 5.1643 3.249 3.249 3.256 3.125 3.262 11,799,055 3.2148 2.55%
2018-03-23 0 5.090 5.080 5.090 5.000 5.090 7,740,739 39,233,551 5.0685 3.169 3.162 3.169 3.113 3.169 12,434,813 3.1551 -1.55%
2018-03-22 0 5.170 5.150 5.170 5.110 5.260 9,556,383 49,472,595 5.1769 3.218 3.206 3.218 3.181 3.274 15,351,484 3.2227 1.37%
2018-03-21 0 5.100 5.090 5.100 5.050 5.250 11,773,000 59,980,470 5.0947 3.175 3.169 3.175 3.144 3.268 18,912,284 3.1715 -1.92%
2018-03-20 0 5.200 5.200 5.210 5.150 5.400 7,451,610 39,129,352 5.2511 3.237 3.237 3.243 3.206 3.362 11,970,353 3.2689 -3.70%
2018-03-19 0 5.400 5.380 5.400 5.330 5.460 2,376,624 12,811,474 5.3906 3.362 3.349 3.362 3.318 3.399 3,817,836 3.3557 -0.55%
2018-03-16 0 5.430 5.430 5.440 5.400 5.540 4,784,334 26,138,947 5.4634 3.380 3.380 3.386 3.362 3.449 7,685,610 3.4010 -1.27%
2018-03-15 0 5.500 5.500 5.520 5.400 5.520 4,152,340 22,808,891 5.4930 3.424 3.424 3.436 3.362 3.436 6,670,367 3.4194 0.92%
2018-03-14 0 5.450 5.440 5.460 5.360 5.470 4,521,818 24,545,292 5.4282 3.393 3.386 3.399 3.337 3.405 7,263,901 3.3791 0.93%
2018-03-13 0 5.400 5.400 5.410 5.340 5.440 3,512,120 18,944,746 5.3941 3.362 3.362 3.368 3.324 3.386 5,641,910 3.3579 0.75%
2018-03-12 0 5.360 5.360 5.370 5.300 5.420 4,784,591 25,650,529 5.3611 3.337 3.337 3.343 3.299 3.374 7,686,022 3.3373 1.71%
2018-03-09 0 5.270 5.260 5.270 5.220 5.330 4,639,565 24,418,676 5.2631 3.281 3.274 3.281 3.249 3.318 7,453,051 3.2763 0.38%
2018-03-08 0 5.250 5.250 5.260 5.160 5.320 7,372,424 38,739,225 5.2546 3.268 3.268 3.274 3.212 3.312 11,843,147 3.2710 1.55%
2018-03-07 0 5.170 5.160 5.170 5.150 5.200 2,449,218 12,644,587 5.1627 3.218 3.212 3.218 3.206 3.237 3,934,452 3.2138 0.00%
2018-03-06 0 5.170 5.160 5.170 5.100 5.200 5,063,937 26,024,211 5.1391 3.218 3.212 3.218 3.175 3.237 8,134,767 3.1991 0.58%
2018-03-05 0 5.140 5.140 5.150 5.070 5.170 6,170,683 31,668,140 5.1320 3.200 3.200 3.206 3.156 3.218 9,912,657 3.1947 0.00%
2018-03-02 0 5.140 5.120 5.140 5.080 5.140 4,144,000 21,216,150 5.1197 3.200 3.187 3.200 3.162 3.200 6,656,970 3.1871 -1.15%
2018-03-01 0 5.200 5.200 5.210 5.010 5.200 7,287,528 37,466,110 5.1411 3.237 3.237 3.243 3.119 3.237 11,706,769 3.2004 2.36%
2018-02-28 0 5.080 5.070 5.080 4.950 5.080 4,773,100 23,980,956 5.0242 3.162 3.156 3.162 3.081 3.162 7,667,563 3.1276 0.40%
2018-02-27 0 5.060 5.060 5.070 5.050 5.180 4,145,524 21,214,614 5.1175 3.150 3.150 3.156 3.144 3.225 6,659,418 3.1857 -1.17%
2018-02-26 0 5.120 5.120 5.130 5.080 5.170 3,228,454 16,539,915 5.1232 3.187 3.187 3.193 3.162 3.218 5,186,226 3.1892 0.39%
2018-02-23 0 5.100 5.090 5.100 5.060 5.130 2,265,732 11,548,496 5.0970 3.175 3.169 3.175 3.150 3.193 3,639,698 3.1729 1.19%
2018-02-22 0 5.040 5.040 5.050 5.040 5.120 4,847,000 24,628,804 5.0812 3.137 3.137 3.144 3.137 3.187 7,786,277 3.1631 -1.95%
2018-02-21 0 5.140 5.140 5.150 5.060 5.170 2,703,060 13,877,071 5.1338 3.200 3.200 3.206 3.150 3.218 4,342,227 3.1958 0.78%
2018-02-20 0 5.100 5.100 5.110 5.010 5.170 4,123,883 21,055,508 5.1057 3.175 3.175 3.181 3.119 3.218 6,624,653 3.1784 -0.20%
2018-02-15 0 5.110 5.110 5.130 5.020 5.130 3,411,709 17,393,595 5.0982 3.181 3.181 3.193 3.125 3.193 5,480,609 3.1737 2.20%
2018-02-14 0 5.000 4.980 5.000 4.880 5.000 4,249,563 21,054,898 4.9546 3.113 3.100 3.113 3.038 3.113 6,826,547 3.0843 2.25%
2018-02-13 0 4.890 4.880 4.890 4.820 4.990 4,030,000 19,809,515 4.9155 3.044 3.038 3.044 3.000 3.106 6,473,839 3.0599 1.87%
2018-02-12 0 4.800 4.790 4.800 4.790 4.880 4,058,087 19,583,626 4.8258 2.988 2.982 2.988 2.982 3.038 6,518,958 3.0041 0.21%
2018-02-09 0 4.790 4.770 4.790 4.710 4.880 13,330,750 63,866,586 4.7909 2.982 2.969 2.982 2.932 3.038 21,414,671 2.9824 -5.52%
2018-02-08 0 5.070 5.070 5.080 4.980 5.110 8,528,125 43,092,926 5.0530 3.156 3.156 3.162 3.100 3.181 13,699,679 3.1455 2.42%
2018-02-07 0 4.950 4.940 4.950 4.930 5.280 10,477,281 53,254,272 5.0828 3.081 3.075 3.081 3.069 3.287 16,830,826 3.1641 -1.98%
2018-02-06 0 5.050 5.040 5.050 4.990 5.350 17,490,721 89,429,954 5.1130 3.144 3.137 3.144 3.106 3.330 28,097,297 3.1829 -8.01%
2018-02-05 0 5.490 5.490 5.520 5.330 5.580 12,246,083 67,032,327 5.4738 3.418 3.418 3.436 3.318 3.474 19,672,250 3.4075 -3.51%
2018-02-02 0 5.690 5.670 5.690 5.630 5.810 13,985,690 79,999,253 5.7201 3.542 3.530 3.542 3.505 3.617 22,466,775 3.5608 -1.56%
2018-02-01 0 5.780 5.770 5.780 5.620 5.820 17,478,027 100,348,226 5.7414 3.598 3.592 3.598 3.498 3.623 28,076,905 3.5740 2.66%
2018-01-31 0 5.630 5.630 5.640 5.480 5.640 11,120,107 61,683,912 5.5471 3.505 3.505 3.511 3.411 3.511 17,863,469 3.4531 1.08%
2018-01-30 0 5.570 5.570 5.580 5.500 5.720 20,840,136 116,702,198 5.5999 3.467 3.467 3.474 3.424 3.561 33,477,836 3.4860 -1.42%
2018-01-29 0 5.650 5.650 5.660 5.320 5.650 42,161,530 232,575,307 5.5163 3.517 3.517 3.523 3.312 3.517 67,728,770 3.4339 11.44%
2018-01-26 0 5.070 5.060 5.070 4.920 5.080 8,778,898 44,227,686 5.0380 3.156 3.150 3.156 3.063 3.162 14,102,523 3.1362 3.05%
2018-01-25 0 4.920 4.920 4.930 4.890 4.970 4,674,060 23,015,402 4.9241 3.063 3.063 3.069 3.044 3.094 7,508,464 3.0653 -0.81%
2018-01-24 0 4.960 4.960 4.970 4.940 5.000 4,996,149 24,817,064 4.9672 3.088 3.088 3.094 3.075 3.113 8,025,872 3.0921 -0.60%
2018-01-23 0 4.990 4.980 4.990 4.960 5.030 6,670,569 33,250,888 4.9847 3.106 3.100 3.106 3.088 3.131 10,715,679 3.1030 0.20%
2018-01-22 0 4.980 4.980 4.990 4.880 5.060 7,767,696 38,837,657 4.9999 3.100 3.100 3.106 3.038 3.150 12,478,117 3.1125 1.22%
2018-01-19 0 4.920 4.920 4.930 4.870 4.970 8,613,993 42,473,910 4.9308 3.063 3.063 3.069 3.032 3.094 13,837,618 3.0695 0.00%
2018-01-18 0 4.920 4.910 4.920 4.900 5.100 11,624,180 57,800,115 4.9724 3.063 3.057 3.063 3.050 3.175 18,673,217 3.0953 -1.80%
2018-01-17 0 5.010 5.000 5.010 4.790 5.010 22,108,221 108,315,407 4.8993 3.119 3.113 3.119 2.982 3.119 35,514,902 3.0499 5.70%
2018-01-16 0 4.740 4.740 4.750 4.690 4.750 4,381,672 20,684,850 4.7208 2.951 2.951 2.957 2.920 2.957 7,038,769 2.9387 0.64%
2018-01-15 0 4.710 4.690 4.710 4.660 4.800 10,499,098 49,769,628 4.7404 2.932 2.920 2.932 2.901 2.988 16,865,873 2.9509 -0.63%
2018-01-12 0 4.740 4.730 4.740 4.710 4.770 4,997,983 23,678,630 4.7376 2.951 2.944 2.951 2.932 2.969 8,028,818 2.9492 0.42%
2018-01-11 0 4.720 4.710 4.720 4.610 4.740 5,124,417 23,953,618 4.6744 2.938 2.932 2.938 2.870 2.951 8,231,923 2.9098 0.43%
2018-01-10 0 4.700 4.680 4.700 4.680 4.860 7,373,764 35,037,897 4.7517 2.926 2.913 2.926 2.913 3.025 11,845,300 2.9580 -2.49%
2018-01-09 0 4.820 4.810 4.820 4.610 4.820 11,047,461 52,169,080 4.7223 3.000 2.994 3.000 2.870 3.000 17,746,769 2.9396 4.56%
2018-01-08 0 4.610 4.610 4.620 4.560 4.640 9,822,096 45,264,438 4.6084 2.870 2.870 2.876 2.839 2.888 15,778,329 2.8688 1.10%
2018-01-05 0 4.560 4.540 4.560 4.440 4.600 6,487,182 29,333,179 4.5217 2.839 2.826 2.839 2.764 2.864 10,421,084 2.8148 2.70%
2018-01-04 0 4.440 4.430 4.440 4.410 4.470 2,658,509 11,788,693 4.4343 2.764 2.758 2.764 2.745 2.783 4,270,660 2.7604 -0.22%
2018-01-03 0 4.450 4.450 4.460 4.370 4.460 5,558,090 24,623,841 4.4303 2.770 2.770 2.776 2.720 2.776 8,928,580 2.7579 1.83%
2018-01-02 0 4.370 4.350 4.370 4.260 4.390 7,756,994 33,672,151 4.3409 2.720 2.708 2.720 2.652 2.733 12,460,925 2.7022 2.34%
2017-12-29 0 4.270 4.270 4.290 4.260 4.300 2,363,194 10,106,534 4.2766 2.658 2.658 2.671 2.652 2.677 3,796,262 2.6622 -0.23%
2017-12-28 0 4.280 4.270 4.280 4.220 4.280 2,418,258 10,309,049 4.2630 2.664 2.658 2.664 2.627 2.664 3,884,718 2.6537 0.71%
2017-12-27 0 4.250 4.230 4.250 4.200 4.280 4,651,065 19,748,583 4.2460 2.646 2.633 2.646 2.615 2.664 7,471,525 2.6432 0.71%
2017-12-22 0 4.220 4.210 4.220 4.170 4.220 3,068,000 12,913,020 4.2089 2.627 2.621 2.627 2.596 2.627 4,928,471 2.6201 1.20%
2017-12-21 0 4.170 4.170 4.180 4.140 4.200 4,386,747 18,263,208 4.1633 2.596 2.596 2.602 2.577 2.615 7,046,921 2.5917 0.00%
2017-12-20 0 4.170 4.170 4.190 4.170 4.230 3,630,892 15,210,885 4.1893 2.596 2.596 2.608 2.596 2.633 5,832,707 2.6079 -0.95%
2017-12-19 0 4.210 4.200 4.210 4.170 4.250 6,082,970 25,560,777 4.2020 2.621 2.615 2.621 2.596 2.646 9,771,754 2.6158 -0.94%
2017-12-18 0 4.250 4.240 4.250 4.230 4.290 2,343,645 9,965,546 4.2522 2.646 2.639 2.646 2.633 2.671 3,764,858 2.6470 0.00%
2017-12-15 0 4.250 4.230 4.250 4.220 4.310 6,244,642 26,548,836 4.2515 2.646 2.633 2.646 2.627 2.683 10,031,465 2.6466 -1.39%
2017-12-14 0 4.310 4.310 4.320 4.300 4.430 6,525,702 28,287,181 4.3347 2.683 2.683 2.689 2.677 2.758 10,482,963 2.6984 -2.49%
2017-12-13 0 4.420 4.410 4.430 4.320 4.450 7,370,931 32,214,600 4.3705 2.751 2.745 2.758 2.689 2.770 11,840,749 2.7207 1.38%
2017-12-12 0 4.360 4.360 4.380 4.330 4.400 3,795,152 16,524,642 4.3541 2.714 2.714 2.727 2.695 2.739 6,096,576 2.7105 -0.68%
2017-12-11 0 4.390 4.380 4.390 4.260 4.460 4,682,458 20,320,770 4.3398 2.733 2.727 2.733 2.652 2.776 7,521,955 2.7015 2.33%
2017-12-08 0 4.290 4.270 4.290 4.220 4.320 3,091,681 13,235,501 4.2810 2.671 2.658 2.671 2.627 2.689 4,966,512 2.6649 1.66%
2017-12-07 0 4.220 4.210 4.220 4.190 4.250 2,580,222 10,891,585 4.2212 2.627 2.621 2.627 2.608 2.646 4,144,899 2.6277 -0.71%
2017-12-06 0 4.250 4.230 4.250 4.190 4.340 4,179,802 17,742,488 4.2448 2.646 2.633 2.646 2.608 2.702 6,714,482 2.6424 -1.39%
2017-12-05 0 4.310 4.310 4.340 4.290 4.380 2,612,474 11,313,286 4.3305 2.683 2.683 2.702 2.671 2.727 4,196,709 2.6958 -1.37%
2017-12-04 0 4.370 4.370 4.380 4.240 4.390 4,667,036 20,139,473 4.3153 2.720 2.720 2.727 2.639 2.733 7,497,181 2.6863 3.31%
2017-12-01 0 4.230 4.230 4.240 4.210 4.280 11,264,805 47,324,056 4.2011 2.633 2.633 2.639 2.621 2.664 18,095,913 2.6152 1.20%
2017-11-30 0 4.180 4.180 4.190 4.180 4.350 20,164,961 84,837,028 4.2072 2.602 2.602 2.608 2.602 2.708 32,393,227 2.6190 -4.35%
2017-11-29 0 4.370 4.360 4.370 4.310 4.370 1,389,362 6,033,590 4.3427 2.720 2.714 2.720 2.683 2.720 2,231,887 2.7034 1.16%
2017-11-28 0 4.320 4.320 4.330 4.310 4.410 2,391,929 10,363,110 4.3325 2.689 2.689 2.695 2.683 2.745 3,842,422 2.6970 -1.82%
2017-11-27 0 4.400 4.400 4.410 4.400 4.440 1,398,434 6,182,667 4.4211 2.739 2.739 2.745 2.739 2.764 2,246,461 2.7522 -0.68%
2017-11-24 0 4.430 4.410 4.430 4.380 4.450 1,118,659 4,936,316 4.4127 2.758 2.745 2.758 2.727 2.770 1,797,027 2.7469 0.68%
2017-11-23 0 4.400 4.380 4.400 4.330 4.470 3,274,269 14,460,978 4.4166 2.739 2.727 2.739 2.695 2.783 5,259,824 2.7493 0.46%
2017-11-22 0 4.380 4.380 4.390 4.190 4.390 9,428,112 40,231,474 4.2672 2.727 2.727 2.733 2.608 2.733 15,145,428 2.6563 4.29%
2017-11-21 0 4.200 4.200 4.210 4.150 4.280 7,610,897 32,023,555 4.2076 2.615 2.615 2.621 2.583 2.664 12,226,233 2.6192 -1.64%
2017-11-20 0 4.270 4.270 4.280 4.240 4.370 4,252,659 18,165,497 4.2716 2.658 2.658 2.664 2.639 2.720 6,831,521 2.6591 -1.39%
2017-11-17 0 4.330 4.320 4.330 4.320 4.430 5,525,379 24,078,584 4.3578 2.695 2.689 2.695 2.689 2.758 8,876,033 2.7128 -1.59%
2017-11-16 0 4.400 4.400 4.410 4.390 4.530 5,399,122 23,846,979 4.4168 2.739 2.739 2.745 2.733 2.820 8,673,212 2.7495 -2.22%
2017-11-15 0 4.500 4.480 4.500 4.460 4.530 3,370,923 15,146,547 4.4933 2.801 2.789 2.801 2.776 2.820 5,415,090 2.7971 -0.66%
2017-11-14 0 4.530 4.510 4.540 4.500 4.550 4,207,135 19,052,433 4.5286 2.820 2.807 2.826 2.801 2.832 6,758,390 2.8191 0.22%
2017-11-13 0 4.520 4.510 4.520 4.490 4.540 1,686,627 7,609,763 4.5118 2.814 2.807 2.814 2.795 2.826 2,709,417 2.8086 0.44%
2017-11-10 0 4.500 4.500 4.510 4.490 4.520 9,401,164 42,341,254 4.5038 2.801 2.801 2.807 2.795 2.814 15,102,139 2.8037 0.22%
2017-11-09 0 4.490 4.490 4.500 4.480 4.530 4,684,441 21,159,807 4.5170 2.795 2.795 2.801 2.789 2.820 7,525,140 2.8119 -0.44%
2017-11-08 0 4.510 4.490 4.510 4.450 4.510 4,963,527 22,239,749 4.4806 2.807 2.795 2.807 2.770 2.807 7,973,467 2.7892 1.35%
2017-11-07 0 4.450 4.450 4.470 4.440 4.480 2,983,506 13,308,228 4.4606 2.770 2.770 2.783 2.764 2.789 4,792,739 2.7767 0.00%
2017-11-06 0 4.450 4.450 4.460 4.440 4.510 3,585,429 16,009,378 4.4651 2.770 2.770 2.776 2.764 2.807 5,759,675 2.7796 -1.33%
2017-11-03 0 4.510 4.500 4.510 4.480 4.600 3,358,879 15,225,539 4.5329 2.807 2.801 2.807 2.789 2.864 5,395,742 2.8218 -0.88%
2017-11-02 0 4.550 4.540 4.550 4.500 4.570 2,445,450 11,109,700 4.5430 2.832 2.826 2.832 2.801 2.845 3,928,399 2.8280 0.22%
2017-11-01 0 4.540 4.540 4.550 4.490 4.540 1,535,572 6,924,090 4.5091 2.826 2.826 2.832 2.795 2.826 2,466,761 2.8070 1.34%
2017-10-31 0 4.480 4.480 4.490 4.480 4.530 3,418,644 15,412,045 4.5082 2.789 2.789 2.795 2.789 2.820 5,491,749 2.8064 -0.88%
2017-10-30 0 4.520 4.520 4.530 4.500 4.590 2,980,765 13,506,823 4.5313 2.814 2.814 2.820 2.801 2.857 4,788,335 2.8208 -0.66%
2017-10-27 0 4.550 4.550 4.560 4.540 4.600 2,033,343 9,285,108 4.5664 2.832 2.832 2.839 2.826 2.864 3,266,386 2.8426 -0.44%
2017-10-26 0 4.570 4.560 4.570 4.550 4.610 3,371,653 15,424,329 4.5747 2.845 2.839 2.845 2.832 2.870 5,416,262 2.8478 -0.65%
2017-10-25 0 4.600 4.590 4.600 4.550 4.620 4,026,058 18,482,450 4.5907 2.864 2.857 2.864 2.832 2.876 6,467,506 2.8577 0.66%
2017-10-24 0 4.570 4.560 4.570 4.530 4.620 5,137,430 23,556,040 4.5852 2.845 2.839 2.845 2.820 2.876 8,252,827 2.8543 -1.08%
2017-10-23 0 4.620 4.600 4.620 4.580 4.620 2,458,246 11,305,616 4.5991 2.876 2.864 2.876 2.851 2.876 3,948,955 2.8629 -0.22%
2017-10-20 0 4.630 4.610 4.630 4.550 4.630 3,580,918 16,432,676 4.5890 2.882 2.870 2.882 2.832 2.882 5,752,428 2.8567 0.87%
2017-10-19 0 4.590 4.590 4.600 4.590 4.720 6,031,668 27,904,487 4.6263 2.857 2.857 2.864 2.857 2.938 9,689,341 2.8799 -1.71%
2017-10-18 0 4.670 4.670 4.690 4.670 4.720 3,242,409 15,212,622 4.6918 2.907 2.907 2.920 2.907 2.938 5,208,643 2.9206 -0.43%
2017-10-17 0 4.690 4.690 4.700 4.670 4.720 2,011,105 9,441,518 4.6947 2.920 2.920 2.926 2.907 2.938 3,230,662 2.9225 -0.64%
2017-10-16 0 4.720 4.700 4.720 4.700 4.760 2,725,397 12,865,142 4.7205 2.938 2.926 2.938 2.926 2.963 4,378,109 2.9385 0.00%
2017-10-13 0 4.720 4.700 4.720 4.700 4.780 2,899,284 13,710,971 4.7291 2.938 2.926 2.938 2.926 2.976 4,657,443 2.9439 -1.05%
2017-10-12 0 4.770 4.750 4.770 4.720 4.780 2,130,113 10,125,644 4.7536 2.969 2.957 2.969 2.938 2.976 3,421,838 2.9591 0.21%
2017-10-11 0 4.760 4.730 4.760 4.730 4.840 2,772,727 13,273,768 4.7873 2.963 2.944 2.963 2.944 3.013 4,454,141 2.9801 -1.04%
2017-10-10 0 4.810 4.800 4.810 4.750 4.830 2,832,929 13,571,462 4.7906 2.994 2.988 2.994 2.957 3.007 4,550,850 2.9822 1.05%
2017-10-09 0 4.760 4.750 4.760 4.730 4.870 6,765,901 32,504,865 4.8042 2.963 2.957 2.963 2.944 3.032 10,868,822 2.9907 -0.42%
2017-10-06 0 4.780 4.770 4.780 4.760 4.860 4,144,749 19,880,659 4.7966 2.976 2.969 2.976 2.963 3.025 6,658,173 2.9859 -0.42%
2017-10-04 0 4.800 4.800 4.810 4.760 4.810 3,759,041 17,942,403 4.7731 2.988 2.988 2.994 2.963 2.994 6,038,567 2.9713 0.84%
2017-10-03 0 4.760 4.750 4.770 4.680 4.770 3,107,730 14,719,404 4.7364 2.963 2.957 2.969 2.913 2.969 4,992,293 2.9484 1.28%
2017-09-29 0 4.700 4.670 4.700 4.610 4.700 4,265,827 19,847,409 4.6527 2.926 2.907 2.926 2.870 2.926 6,852,674 2.8963 1.08%
2017-09-28 0 4.650 4.650 4.660 4.640 4.720 5,178,889 24,216,517 4.6760 2.895 2.895 2.901 2.888 2.938 8,319,427 2.9108 -0.85%
2017-09-27 0 4.690 4.690 4.700 4.650 4.710 5,816,346 27,214,667 4.6790 2.920 2.920 2.926 2.895 2.932 9,343,446 2.9127 0.86%
2017-09-26 0 4.650 4.650 4.670 4.610 4.710 6,009,625 28,071,569 4.6711 2.895 2.895 2.907 2.870 2.932 9,653,931 2.9078 -0.85%
2017-09-25 0 4.690 4.680 4.690 4.610 4.840 11,055,078 52,075,243 4.7105 2.920 2.913 2.920 2.870 3.013 17,759,005 2.9323 -2.90%
2017-09-22 0 4.830 4.820 4.830 4.800 4.870 4,940,783 23,876,476 4.8325 3.007 3.000 3.007 2.988 3.032 7,936,931 3.0083 -1.23%
2017-09-21 0 4.890 4.880 4.890 4.840 4.920 8,758,659 42,839,427 4.8911 3.044 3.038 3.044 3.013 3.063 14,070,011 3.0447 0.62%
2017-09-20 0 4.860 4.860 4.870 4.790 4.860 6,977,710 33,683,773 4.8273 3.025 3.025 3.032 2.982 3.025 11,209,074 3.0050 1.67%
2017-09-19 0 4.780 4.780 4.800 4.780 4.870 5,892,826 28,316,138 4.8052 2.976 2.976 2.988 2.976 3.032 9,466,304 2.9913 -1.44%
2017-09-18 0 4.850 4.840 4.850 4.750 4.870 9,783,697 47,295,378 4.8341 3.019 3.013 3.019 2.957 3.032 15,716,644 3.0093 1.68%
2017-09-15 0 4.770 4.770 4.780 4.700 4.800 8,313,355 39,446,858 4.7450 2.969 2.969 2.976 2.926 2.988 13,354,670 2.9538 -0.21%
2017-09-14 0 4.780 4.780 4.790 4.770 4.890 6,179,282 29,716,618 4.8091 2.976 2.976 2.982 2.969 3.044 9,926,470 2.9937 -2.05%
2017-09-13 0 4.880 4.860 4.880 4.730 4.890 14,328,572 69,298,489 4.8364 3.038 3.025 3.038 2.944 3.044 23,017,584 3.0107 2.95%
2017-09-12 0 4.740 4.730 4.740 4.720 4.820 6,299,365 29,917,571 4.7493 2.951 2.944 2.951 2.938 3.000 10,119,373 2.9565 -0.84%
2017-09-11 0 4.830 4.820 4.830 4.800 4.890 9,787,964 47,352,010 4.8378 2.976 2.969 2.976 2.957 3.013 15,887,971 2.9804 0.21%
2017-09-08 0 4.820 4.810 4.820 4.650 4.890 28,559,352 137,486,136 4.8140 2.969 2.963 2.969 2.865 3.013 46,357,970 2.9657 3.88%
2017-09-07 0 4.640 4.630 4.640 4.620 4.680 8,541,997 39,652,966 4.6421 2.859 2.852 2.859 2.846 2.883 13,865,498 2.8598 0.65%
2017-09-06 0 4.610 4.600 4.620 4.590 4.750 8,937,459 41,287,518 4.6196 2.840 2.834 2.846 2.828 2.926 14,507,418 2.8460 -1.71%
2017-09-05 0 4.690 4.680 4.690 4.670 4.700 1,697,288 7,953,690 4.6861 2.889 2.883 2.889 2.877 2.895 2,755,063 2.8869 -0.21%
2017-09-04 0 4.700 4.690 4.700 4.670 4.750 4,322,748 20,330,868 4.7032 2.895 2.889 2.895 2.877 2.926 7,016,750 2.8975 -0.42%
2017-09-01 0 4.720 4.710 4.720 4.550 4.750 16,075,091 75,222,343 4.6794 2.908 2.902 2.908 2.803 2.926 26,093,330 2.8828 4.19%
2017-08-31 0 4.530 4.530 4.550 4.490 4.580 5,805,511 26,315,204 4.5328 2.791 2.791 2.803 2.766 2.822 9,423,593 2.7925 0.89%
2017-08-30 0 4.490 4.480 4.490 4.470 4.520 4,005,284 17,977,443 4.4884 2.766 2.760 2.766 2.754 2.785 6,501,437 2.7651 0.67%
2017-08-29 0 4.460 4.460 4.470 4.460 4.500 2,845,048 12,729,495 4.4743 2.748 2.748 2.754 2.748 2.772 4,618,125 2.7564 -1.11%
2017-08-28 0 4.510 4.500 4.510 4.490 4.540 2,192,003 9,896,431 4.5148 2.778 2.772 2.778 2.766 2.797 3,558,092 2.7814 0.22%
2017-08-25 0 4.500 4.480 4.500 4.480 4.560 6,292,702 28,294,742 4.4964 2.772 2.760 2.772 2.760 2.809 10,214,409 2.7701 -1.53%
2017-08-24 0 4.570 4.540 4.570 4.540 4.610 3,652,196 16,637,650 4.5555 2.815 2.797 2.815 2.797 2.840 5,928,300 2.8065 -1.30%
2017-08-22 0 4.630 4.620 4.630 4.530 4.630 2,762,850 12,669,822 4.5858 2.852 2.846 2.852 2.791 2.852 4,484,700 2.8251 2.43%
2017-08-21 0 4.520 4.510 4.520 4.460 4.540 1,271,891 5,733,845 4.5081 2.785 2.778 2.785 2.748 2.797 2,064,553 2.7773 0.44%
2017-08-18 0 4.500 4.490 4.500 4.410 4.500 2,306,438 10,270,873 4.4531 2.772 2.766 2.772 2.717 2.772 3,743,845 2.7434 -0.22%
2017-08-17 0 4.510 4.500 4.510 4.480 4.550 1,421,271 6,398,955 4.5023 2.778 2.772 2.778 2.760 2.803 2,307,028 2.7737 -0.44%
2017-08-16 0 4.530 4.530 4.540 4.520 4.550 1,520,112 6,892,081 4.5339 2.791 2.791 2.797 2.785 2.803 2,467,469 2.7932 0.00%
2017-08-15 0 4.530 4.530 4.550 4.520 4.580 1,132,420 5,150,486 4.5482 2.791 2.791 2.803 2.785 2.822 1,838,161 2.8020 -0.44%
2017-08-14 0 4.550 4.520 4.550 4.490 4.570 1,205,528 5,470,240 4.5376 2.803 2.785 2.803 2.766 2.815 1,956,831 2.7955 1.11%
2017-08-11 0 4.500 4.500 4.520 4.440 4.580 3,540,883 16,026,539 4.5261 2.772 2.772 2.785 2.735 2.822 5,747,615 2.7884 -2.17%
2017-08-10 0 4.600 4.600 4.620 4.600 4.700 2,465,989 11,420,192 4.6311 2.834 2.834 2.846 2.834 2.895 4,002,830 2.8530 -2.13%
2017-08-09 0 4.700 4.680 4.700 4.650 4.700 2,190,000 10,246,249 4.6787 2.895 2.883 2.895 2.865 2.895 3,554,841 2.8823 0.43%
2017-08-08 0 4.680 4.680 4.690 4.670 4.700 1,752,511 8,213,320 4.6866 2.883 2.883 2.889 2.877 2.895 2,844,702 2.8872 0.21%
2017-08-07 0 4.670 4.670 4.680 4.660 4.690 1,276,955 5,962,120 4.6690 2.877 2.877 2.883 2.871 2.889 2,072,773 2.8764 -0.43%
2017-08-04 0 4.690 4.680 4.690 4.640 4.700 3,085,235 14,412,304 4.6714 2.889 2.883 2.889 2.859 2.895 5,008,000 2.8779 0.64%
2017-08-03 0 4.660 4.660 4.680 4.660 4.690 1,565,994 7,321,469 4.6753 2.871 2.871 2.883 2.871 2.889 2,541,945 2.8803 -0.21%
2017-08-02 0 4.670 4.670 4.690 4.670 4.720 2,046,486 9,589,209 4.6857 2.877 2.877 2.889 2.877 2.908 3,321,887 2.8867 -0.21%
2017-08-01 0 4.680 4.680 4.700 4.680 4.710 1,936,554 9,087,353 4.6925 2.883 2.883 2.895 2.883 2.902 3,143,444 2.8909 -0.43%
2017-07-31 0 4.700 4.690 4.700 4.680 4.710 1,467,095 6,887,254 4.6945 2.895 2.889 2.895 2.883 2.902 2,381,411 2.8921 -0.21%
2017-07-28 0 4.710 4.700 4.710 4.670 4.730 1,648,629 7,755,573 4.7043 2.902 2.895 2.902 2.877 2.914 2,676,079 2.8981 0.21%
2017-07-27 0 4.700 4.690 4.700 4.660 4.740 2,667,293 12,554,491 4.7068 2.895 2.889 2.895 2.871 2.920 4,329,590 2.8997 0.64%
2017-07-26 0 4.670 4.670 4.680 4.640 4.760 4,087,686 19,136,405 4.6815 2.877 2.877 2.883 2.859 2.932 6,635,193 2.8841 -1.06%
2017-07-25 0 4.720 4.700 4.720 4.680 4.730 2,332,390 10,980,124 4.7077 2.908 2.895 2.908 2.883 2.914 3,785,971 2.9002 0.21%
2017-07-24 0 4.710 4.690 4.710 4.670 4.720 2,140,989 10,054,391 4.6961 2.902 2.889 2.902 2.877 2.908 3,475,286 2.8931 -0.21%
2017-07-21 0 4.720 4.690 4.720 4.680 4.790 2,203,538 10,389,576 4.7150 2.908 2.889 2.908 2.883 2.951 3,576,816 2.9047 -0.42%
2017-07-20 0 4.740 4.740 4.760 4.740 4.850 3,108,199 14,832,235 4.7720 2.920 2.920 2.932 2.920 2.988 5,045,275 2.9398 -2.27%
2017-07-19 0 4.850 4.840 4.850 4.740 4.850 3,853,608 18,495,969 4.7996 2.988 2.982 2.988 2.920 2.988 6,255,235 2.9569 2.32%
2017-07-18 0 4.740 4.730 4.740 4.720 4.770 1,988,698 9,425,823 4.7397 2.920 2.914 2.920 2.908 2.939 3,228,085 2.9199 -0.42%
2017-07-17 0 4.760 4.740 4.760 4.700 4.790 2,873,510 13,627,201 4.7424 2.932 2.920 2.932 2.895 2.951 4,664,325 2.9216 0.42%
2017-07-14 0 4.740 4.730 4.740 4.720 4.780 2,653,577 12,585,612 4.7429 2.920 2.914 2.920 2.908 2.945 4,307,326 2.9219 -0.21%
2017-07-13 0 4.750 4.740 4.750 4.680 4.760 3,575,000 16,929,260 4.7355 2.926 2.920 2.926 2.883 2.932 5,802,994 2.9173 2.15%
2017-07-12 0 4.650 4.630 4.650 4.610 4.700 2,760,000 12,801,980 4.6384 2.865 2.852 2.865 2.840 2.895 4,480,074 2.8575 0.00%
2017-07-11 0 4.650 4.620 4.650 4.590 4.650 3,516,199 16,258,818 4.6240 2.865 2.846 2.865 2.828 2.865 5,707,547 2.8487 1.09%
2017-07-10 0 4.600 4.600 4.610 4.580 4.650 2,722,767 12,533,025 4.6030 2.834 2.834 2.840 2.822 2.865 4,419,636 2.8358 -0.22%
2017-07-07 0 4.610 4.600 4.610 4.600 4.630 2,589,000 11,933,860 4.6094 2.840 2.834 2.840 2.834 2.852 4,202,504 2.8397 -0.65%
2017-07-06 0 4.640 4.640 4.650 4.620 4.680 1,978,277 9,184,407 4.6426 2.859 2.859 2.865 2.846 2.883 3,211,169 2.8601 -0.43%
2017-07-05 0 4.660 4.640 4.660 4.600 4.660 1,784,773 8,266,578 4.6317 2.871 2.859 2.871 2.834 2.871 2,897,070 2.8534 0.87%
2017-07-04 0 4.620 4.620 4.640 4.610 4.750 3,395,725 15,840,998 4.6650 2.846 2.846 2.859 2.840 2.926 5,511,992 2.8739 -2.53%
2017-07-03 0 4.740 4.720 4.740 4.690 4.740 1,691,907 7,970,220 4.7108 2.920 2.908 2.920 2.889 2.920 2,746,329 2.9021 0.00%
2017-06-30 0 4.740 4.720 4.740 4.680 4.740 2,340,276 11,016,699 4.7074 2.920 2.908 2.920 2.883 2.920 3,798,771 2.9001 0.21%
2017-06-29 0 4.730 4.730 4.760 4.700 4.780 2,489,000 11,763,480 4.7262 2.914 2.914 2.932 2.895 2.945 4,040,182 2.9116 -0.21%
2017-06-28 0 4.740 4.730 4.740 4.700 4.810 2,324,588 10,994,789 4.7298 2.920 2.914 2.920 2.895 2.963 3,773,306 2.9138 -1.66%
2017-06-27 0 4.820 4.800 4.820 4.790 4.850 1,491,010 7,173,972 4.8115 2.969 2.957 2.969 2.951 2.988 2,420,230 2.9642 -0.62%
2017-06-26 0 4.850 4.840 4.850 4.790 4.860 1,244,255 6,006,501 4.8274 2.988 2.982 2.988 2.951 2.994 2,019,693 2.9740 1.04%
2017-06-23 0 4.800 4.790 4.800 4.790 4.880 2,696,477 12,965,017 4.8081 2.957 2.951 2.957 2.951 3.006 4,376,962 2.9621 -1.44%
2017-06-22 0 4.870 4.840 4.870 4.780 4.910 3,403,483 16,498,187 4.8474 3.000 2.982 3.000 2.945 3.025 5,524,585 2.9863 1.67%
2017-06-21 0 4.790 4.790 4.800 4.750 4.810 2,579,967 12,348,970 4.7865 2.951 2.951 2.957 2.926 2.963 4,187,841 2.9488 0.42%
2017-06-20 0 4.770 4.770 4.790 4.770 4.860 3,844,453 18,433,628 4.7949 2.939 2.939 2.951 2.939 2.994 6,240,374 2.9539 -1.24%
2017-06-19 0 4.830 4.830 4.860 4.800 4.860 3,933,552 18,995,197 4.8290 2.976 2.976 2.994 2.957 2.994 6,385,001 2.9750 0.42%
2017-06-16 0 4.810 4.810 4.860 4.810 4.950 2,955,957 14,385,840 4.8667 2.963 2.963 2.994 2.963 3.050 4,798,154 2.9982 -1.64%
2017-06-15 0 4.890 4.890 4.900 4.840 5.030 2,954,973 14,509,165 4.9101 3.013 3.013 3.019 2.982 3.099 4,796,557 3.0249 -2.59%
2017-06-14 0 5.020 4.990 5.020 4.940 5.100 2,561,714 12,811,126 5.0010 3.093 3.074 3.093 3.043 3.142 4,158,213 3.0809 -0.59%
2017-06-13 0 5.050 5.050 5.060 4.930 5.060 2,111,132 10,614,507 5.0279 3.111 3.111 3.117 3.037 3.117 3,426,821 3.0975 1.81%
2017-06-12 0 5.090 5.090 5.110 5.070 5.180 3,569,383 18,289,496 5.1240 3.056 3.056 3.068 3.044 3.110 5,945,732 3.0761 -1.55%
2017-06-09 0 5.170 5.170 5.190 5.160 5.330 4,095,195 21,320,732 5.2063 3.104 3.104 3.116 3.098 3.200 6,821,608 3.1255 -2.27%
2017-06-08 0 5.290 5.270 5.290 5.250 5.370 4,873,021 25,813,404 5.2972 3.176 3.164 3.176 3.152 3.224 8,117,279 3.1801 -0.56%
2017-06-07 0 5.320 5.320 5.340 5.290 5.430 11,952,650 64,021,559 5.3563 3.194 3.194 3.206 3.176 3.260 19,910,234 3.2155 2.31%
2017-06-06 0 5.200 5.190 5.200 5.130 5.220 2,914,055 15,074,174 5.1729 3.122 3.116 3.122 3.080 3.134 4,854,113 3.1054 0.78%
2017-06-05 0 5.160 5.130 5.160 5.110 5.190 1,448,117 7,439,416 5.1373 3.098 3.080 3.098 3.068 3.116 2,412,214 3.0841 0.00%
2017-06-02 0 5.160 5.150 5.160 5.090 5.200 4,663,497 24,054,343 5.1580 3.098 3.092 3.098 3.056 3.122 7,768,262 3.0965 1.57%
2017-06-01 0 5.080 5.070 5.080 5.020 5.080 2,572,402 13,005,899 5.0559 3.050 3.044 3.050 3.014 3.050 4,285,002 3.0352 0.59%
2017-05-31 0 5.050 5.020 5.050 5.000 5.070 2,927,348 14,743,963 5.0366 3.032 3.014 3.032 3.002 3.044 4,876,256 3.0236 0.00%
2017-05-29 0 5.050 5.020 5.050 5.000 5.050 1,640,548 8,261,495 5.0358 3.032 3.014 3.032 3.002 3.032 2,732,758 3.0231 1.00%
2017-05-26 0 5.000 5.000 5.010 4.990 5.080 1,637,789 8,214,394 5.0155 3.002 3.002 3.008 2.996 3.050 2,728,162 3.0110 -1.19%
2017-05-25 0 5.060 5.030 5.060 5.000 5.080 5,110,163 25,571,860 5.0041 3.038 3.020 3.038 3.002 3.050 8,512,300 3.0041 1.81%
2017-05-24 0 4.970 4.970 4.980 4.970 5.000 1,298,014 6,465,658 4.9812 2.984 2.984 2.990 2.984 3.002 2,162,179 2.9903 -0.40%
2017-05-23 0 4.990 4.980 4.990 4.920 4.990 3,267,864 16,245,786 4.9714 2.996 2.990 2.996 2.954 2.996 5,443,474 2.9845 0.81%
2017-05-22 0 4.950 4.940 4.950 4.880 4.950 1,714,806 8,465,142 4.9365 2.972 2.966 2.972 2.930 2.972 2,856,454 2.9635 0.61%
2017-05-19 0 4.920 4.900 4.920 4.870 4.920 1,486,173 7,289,535 4.9049 2.954 2.942 2.954 2.924 2.954 2,475,606 2.9445 1.03%
2017-05-18 0 4.870 4.860 4.870 4.850 4.980 2,241,000 10,987,217 4.9028 2.924 2.918 2.924 2.912 2.990 3,732,966 2.9433 -1.81%
2017-05-17 0 4.960 4.950 4.960 4.920 4.990 1,547,013 7,657,303 4.9497 2.978 2.972 2.978 2.954 2.996 2,576,951 2.9715 -1.00%
2017-05-16 0 5.010 4.980 5.010 4.960 5.020 1,233,679 6,148,702 4.9840 3.008 2.990 3.008 2.978 3.014 2,055,012 2.9921 0.20%
2017-05-15 0 5.000 4.990 5.000 4.940 5.030 1,407,635 7,014,212 4.9830 3.002 2.996 3.002 2.966 3.020 2,344,781 2.9914 0.40%
2017-05-12 0 4.980 4.950 4.980 4.960 5.010 1,428,761 7,115,709 4.9803 2.990 2.972 2.990 2.978 3.008 2,379,971 2.9898 0.40%
2017-05-11 0 4.960 4.950 4.960 4.950 5.030 2,136,649 10,654,667 4.9866 2.978 2.972 2.978 2.972 3.020 3,559,142 2.9936 -0.20%
2017-05-10 0 4.970 4.970 4.980 4.950 5.050 1,687,539 8,451,159 5.0080 2.984 2.984 2.990 2.972 3.032 2,811,033 3.0064 -1.58%
2017-05-09 0 5.050 5.020 5.050 4.980 5.050 1,911,531 9,599,633 5.0220 3.032 3.014 3.032 2.990 3.032 3,184,150 3.0148 1.00%
2017-05-08 0 5.000 4.970 5.000 4.890 5.000 3,074,166 15,229,848 4.9541 3.002 2.984 3.002 2.936 3.002 5,120,820 2.9741 2.04%
2017-05-05 0 4.900 4.900 4.910 4.870 4.990 2,500,189 12,253,397 4.9010 2.942 2.942 2.948 2.924 2.996 4,164,712 2.9422 -1.61%
2017-05-04 0 4.980 4.970 4.980 4.940 5.050 3,414,923 16,998,464 4.9777 2.990 2.984 2.990 2.966 3.032 5,688,439 2.9882 1.22%
2017-05-02 0 4.920 4.920 4.930 4.900 4.970 2,340,900 11,536,260 4.9281 2.954 2.954 2.960 2.942 2.984 3,899,375 2.9585 -0.40%
2017-04-28 0 4.940 4.930 4.940 4.900 4.990 7,149,001 35,482,769 4.9633 2.966 2.960 2.966 2.942 2.996 11,908,513 2.9796 -0.60%
2017-04-27 0 4.970 4.970 4.990 4.960 5.040 2,758,837 13,723,057 4.9742 2.984 2.984 2.996 2.978 3.026 4,595,558 2.9862 -1.19%
2017-04-26 0 5.030 5.030 5.040 5.000 5.100 2,469,620 12,417,612 5.0281 3.020 3.020 3.026 3.002 3.062 4,113,792 3.0185 -0.59%
2017-04-25 0 5.060 5.040 5.060 4.930 5.060 4,447,436 22,317,676 5.0181 3.038 3.026 3.038 2.960 3.038 7,408,357 3.0125 1.61%
2017-04-24 0 4.980 4.970 4.980 4.950 5.010 2,461,514 12,256,488 4.9792 2.990 2.984 2.990 2.972 3.008 4,100,289 2.9892 0.00%
2017-04-21 0 4.980 4.970 4.980 4.980 5.080 4,058,000 20,315,777 5.0064 2.990 2.984 2.990 2.990 3.050 6,759,650 3.0054 -2.35%
2017-04-20 0 5.100 5.090 5.100 5.030 5.100 2,218,000 11,229,470 5.0629 3.062 3.056 3.062 3.020 3.062 3,694,653 3.0394 0.79%
2017-04-19 0 5.060 5.050 5.060 4.930 5.090 4,665,038 23,368,703 5.0093 3.038 3.032 3.038 2.960 3.056 7,770,829 3.0072 -0.59%
2017-04-18 0 5.090 5.090 5.100 5.050 5.250 5,753,670 29,644,299 5.1522 3.056 3.056 3.062 3.032 3.152 9,584,228 3.0930 -3.96%
2017-04-13 0 5.300 5.280 5.300 5.180 5.310 6,074,857 31,852,425 5.2433 3.182 3.170 3.182 3.110 3.188 10,119,248 3.1477 1.92%
2017-04-12 0 5.200 5.200 5.210 5.150 5.200 3,348,155 17,329,817 5.1759 3.122 3.122 3.128 3.092 3.122 5,577,219 3.1073 0.00%
2017-04-11 0 5.200 5.200 5.210 5.200 5.350 3,970,356 20,822,388 5.2445 3.122 3.122 3.128 3.122 3.212 6,613,656 3.1484 -2.62%
2017-04-10 0 5.340 5.330 5.340 5.290 5.350 3,963,156 21,102,463 5.3247 3.206 3.200 3.206 3.176 3.212 6,601,663 3.1965 0.56%
2017-04-07 0 5.310 5.300 5.310 5.170 5.340 5,405,156 28,430,870 5.2600 3.188 3.182 3.188 3.104 3.206 9,003,687 3.1577 0.19%
2017-04-06 0 5.300 5.290 5.300 5.230 5.340 3,428,700 18,142,077 5.2912 3.182 3.176 3.182 3.140 3.206 5,711,388 3.1765 -0.38%
2017-04-05 0 5.320 5.280 5.320 5.000 5.340 8,466,947 44,601,986 5.2678 3.194 3.170 3.194 3.002 3.206 14,103,893 3.1624 3.50%
2017-04-03 0 5.140 5.130 5.140 5.110 5.210 2,972,137 15,307,284 5.1503 3.086 3.080 3.086 3.068 3.128 4,950,864 3.0918 -0.39%
2017-03-31 0 5.160 5.140 5.160 5.060 5.160 5,080,066 26,036,673 5.1253 3.098 3.086 3.098 3.038 3.098 8,462,166 3.0768 1.78%
2017-03-30 0 5.070 5.060 5.070 5.040 5.100 2,489,803 12,620,484 5.0689 3.044 3.038 3.044 3.026 3.062 4,147,412 3.0430 0.20%
2017-03-29 0 5.060 5.050 5.060 5.050 5.110 4,006,495 20,336,994 5.0760 3.038 3.032 3.038 3.032 3.068 6,673,855 3.0473 0.40%
2017-03-28 0 5.040 5.040 5.060 5.020 5.140 7,145,967 36,247,997 5.0725 3.026 3.026 3.038 3.014 3.086 11,903,459 3.0452 0.40%
2017-03-27 0 5.020 5.010 5.020 4.990 5.160 6,341,783 32,144,044 5.0686 3.014 3.008 3.014 2.996 3.098 10,563,882 3.0428 -2.52%
2017-03-24 0 5.150 5.130 5.150 5.110 5.200 5,854,077 30,054,970 5.1340 3.092 3.080 3.092 3.068 3.122 9,751,481 3.0821 0.00%
2017-03-23 0 5.150 5.140 5.150 5.120 5.380 10,325,082 54,147,939 5.2443 3.092 3.086 3.092 3.074 3.230 17,199,098 3.1483 -0.77%
2017-03-22 0 5.190 5.180 5.190 4.930 5.190 11,628,610 59,539,033 5.1200 3.116 3.110 3.116 2.960 3.116 19,370,462 3.0737 2.37%
2017-03-21 0 5.070 5.060 5.070 4.830 5.090 10,476,366 52,400,766 5.0018 3.044 3.038 3.044 2.900 3.056 17,451,101 3.0027 2.63%
2017-03-20 0 4.940 4.920 4.940 4.880 5.000 3,924,605 19,307,153 4.9195 2.966 2.954 2.966 2.930 3.002 6,537,446 2.9533 -0.20%
2017-03-17 0 4.950 4.910 4.950 4.860 5.100 8,513,121 42,520,450 4.9947 2.972 2.948 2.972 2.918 3.062 14,180,808 2.9985 -0.60%
2017-03-16 0 4.980 4.960 4.980 4.880 4.990 9,447,820 46,700,431 4.9430 2.990 2.978 2.990 2.930 2.996 15,737,791 2.9674 2.68%
2017-03-15 0 4.850 4.840 4.850 4.680 4.880 6,603,037 31,650,409 4.7933 2.912 2.906 2.912 2.810 2.930 10,999,068 2.8776 1.46%
2017-03-14 0 4.780 4.770 4.780 4.460 4.780 10,438,310 48,656,646 4.6614 2.870 2.864 2.870 2.677 2.870 17,387,709 2.7983 7.66%
2017-03-13 0 4.440 4.430 4.440 4.390 4.460 5,014,061 22,236,937 4.4349 2.665 2.659 2.665 2.635 2.677 8,352,217 2.6624 0.91%
2017-03-10 0 4.400 4.400 4.410 4.390 4.460 4,736,198 20,913,054 4.4156 2.641 2.641 2.647 2.635 2.677 7,889,364 2.6508 -0.23%
2017-03-09 0 4.410 4.400 4.410 4.390 4.450 3,628,719 15,992,073 4.4071 2.647 2.641 2.647 2.635 2.671 6,044,571 2.6457 -0.23%
2017-03-08 0 4.420 4.410 4.420 4.380 4.430 6,084,795 26,793,887 4.4034 2.653 2.647 2.653 2.629 2.659 10,135,802 2.6435 0.45%
2017-03-07 0 4.400 4.390 4.400 4.350 4.410 3,716,851 16,291,111 4.3830 2.641 2.635 2.641 2.611 2.647 6,191,378 2.6313 0.69%
2017-03-06 0 4.370 4.350 4.370 4.350 4.430 2,595,825 11,390,100 4.3879 2.623 2.611 2.623 2.611 2.659 4,324,019 2.6341 -0.68%
2017-03-03 0 4.400 4.390 4.400 4.390 4.470 3,260,952 14,391,844 4.4134 2.641 2.635 2.641 2.635 2.683 5,431,960 2.6495 -1.79%
2017-03-02 0 4.480 4.460 4.480 4.450 4.520 7,111,155 31,866,242 4.4812 2.689 2.677 2.689 2.671 2.713 11,845,470 2.6902 1.13%
2017-03-01 0 4.430 4.430 4.450 4.340 4.450 5,301,939 23,346,301 4.4034 2.659 2.659 2.671 2.605 2.671 8,831,753 2.6435 2.31%
2017-02-28 0 4.330 4.320 4.330 4.300 4.400 2,762,600 12,018,657 4.3505 2.599 2.593 2.599 2.581 2.641 4,601,826 2.6117 -1.14%
2017-02-27 0 4.380 4.380 4.400 4.370 4.450 4,812,618 21,171,510 4.3992 2.629 2.629 2.641 2.623 2.671 8,016,662 2.6409 -0.68%
2017-02-24 0 4.410 4.410 4.420 4.400 4.460 4,532,943 20,040,733 4.4211 2.647 2.647 2.653 2.641 2.677 7,550,791 2.6541 0.46%
2017-02-23 0 4.390 4.390 4.410 4.310 4.410 6,575,546 28,790,031 4.3783 2.635 2.635 2.647 2.587 2.647 10,953,275 2.6284 1.86%
2017-02-22 0 4.310 4.290 4.310 4.290 4.330 6,545,122 28,173,860 4.3046 2.587 2.575 2.587 2.575 2.599 10,902,596 2.5841 0.23%
2017-02-21 0 4.300 4.280 4.300 4.270 4.310 3,373,615 14,482,585 4.2929 2.581 2.569 2.581 2.563 2.587 5,619,630 2.5771 0.00%
2017-02-20 0 4.300 4.290 4.300 4.270 4.310 1,520,602 6,522,557 4.2895 2.581 2.575 2.581 2.563 2.587 2,532,956 2.5751 0.70%
2017-02-17 0 4.270 4.270 4.280 4.260 4.300 3,906,169 16,725,366 4.2818 2.563 2.563 2.569 2.557 2.581 6,506,736 2.5705 0.00%
2017-02-16 0 4.270 4.260 4.270 4.260 4.290 3,272,000 13,978,544 4.2722 2.563 2.557 2.563 2.557 2.575 5,450,363 2.5647 0.00%
2017-02-15 0 4.270 4.250 4.270 4.240 4.310 5,699,519 24,293,655 4.2624 2.563 2.551 2.563 2.545 2.587 9,494,025 2.5588 0.00%
2017-02-14 0 4.270 4.270 4.280 4.230 4.300 4,046,303 17,297,294 4.2748 2.563 2.563 2.569 2.539 2.581 6,740,166 2.5663 0.47%
2017-02-13 0 4.250 4.250 4.260 4.220 4.330 6,001,070 25,688,919 4.2807 2.551 2.551 2.557 2.533 2.599 9,996,336 2.5698 -0.93%
2017-02-10 0 4.290 4.280 4.290 4.230 4.300 4,998,247 21,372,225 4.2759 2.575 2.569 2.575 2.539 2.581 8,325,875 2.5670 1.42%
2017-02-09 0 4.230 4.220 4.230 4.140 4.250 8,618,296 36,353,221 4.2181 2.539 2.533 2.539 2.485 2.551 14,356,004 2.5323 1.93%
2017-02-08 0 4.150 4.110 4.150 4.010 4.170 6,645,469 27,282,848 4.1055 2.491 2.467 2.491 2.407 2.503 11,069,750 2.4646 2.72%
2017-02-07 0 4.040 4.010 4.040 3.980 4.040 2,656,005 10,652,234 4.0106 2.425 2.407 2.425 2.389 2.425 4,424,264 2.4077 1.00%
2017-02-06 0 4.000 3.980 4.000 3.900 4.000 2,351,770 9,312,746 3.9599 2.401 2.389 2.401 2.341 2.401 3,917,482 2.3772 2.56%
2017-02-03 0 3.900 3.890 3.900 3.880 3.960 1,184,024 4,620,542 3.9024 2.341 2.335 2.341 2.329 2.377 1,972,299 2.3427 -1.02%
2017-02-02 0 3.940 3.920 3.940 3.900 4.000 3,647,810 14,345,448 3.9326 2.365 2.353 2.365 2.341 2.401 6,076,372 2.3609 -0.76%
2017-02-01 0 3.970 3.950 3.970 3.860 3.970 3,471,786 13,635,280 3.9275 2.383 2.371 2.383 2.317 2.383 5,783,159 2.3578 2.06%
2017-01-27 0 3.890 3.880 3.890 3.860 3.920 1,990,865 7,748,933 3.8922 2.335 2.329 2.335 2.317 2.353 3,316,301 2.3366 1.30%
2017-01-26 0 3.840 3.830 3.840 3.810 3.850 1,259,807 4,833,032 3.8363 2.305 2.299 2.305 2.287 2.311 2,098,535 2.3031 0.52%
2017-01-25 0 3.820 3.810 3.820 3.730 3.830 6,383,651 24,162,993 3.7851 2.293 2.287 2.293 2.239 2.299 10,633,624 2.2723 2.69%
2017-01-24 0 3.720 3.700 3.720 3.620 3.720 4,451,206 16,405,032 3.6855 2.233 2.221 2.233 2.173 2.233 7,414,636 2.2125 2.76%
2017-01-23 0 3.620 3.620 3.630 3.620 3.680 1,413,245 5,136,394 3.6345 2.173 2.173 2.179 2.173 2.209 2,354,126 2.1819 -0.28%
2017-01-20 0 3.630 3.630 3.650 3.630 3.680 2,482,065 9,095,815 3.6646 2.179 2.179 2.191 2.179 2.209 4,134,522 2.2000 -0.82%
2017-01-19 0 3.660 3.660 3.670 3.640 3.710 6,305,954 23,107,986 3.6645 2.197 2.197 2.203 2.185 2.227 10,504,200 2.1999 0.00%
2017-01-18 0 3.660 3.650 3.660 3.600 3.670 2,035,847 7,413,715 3.6416 2.197 2.191 2.197 2.161 2.203 3,391,230 2.1861 1.95%
2017-01-17 0 3.590 3.590 3.600 3.570 3.630 5,358,373 19,357,298 3.6125 2.155 2.155 2.161 2.143 2.179 8,925,758 2.1687 -0.55%
2017-01-16 0 3.610 3.600 3.610 3.530 3.670 2,969,689 10,687,637 3.5989 2.167 2.161 2.167 2.119 2.203 4,946,786 2.1605 -2.17%
2017-01-13 0 3.690 3.670 3.690 3.650 3.700 1,378,978 5,060,320 3.6696 2.215 2.203 2.215 2.191 2.221 2,297,045 2.2030 0.54%
2017-01-12 0 3.670 3.670 3.700 3.670 3.740 2,769,423 10,265,963 3.7069 2.203 2.203 2.221 2.203 2.245 4,613,191 2.2253 -0.54%
2017-01-11 0 3.690 3.690 3.700 3.630 3.720 4,087,078 15,116,016 3.6985 2.215 2.215 2.221 2.179 2.233 6,808,087 2.2203 0.54%
2017-01-10 0 3.670 3.660 3.670 3.610 3.690 3,101,508 11,299,936 3.6434 2.203 2.197 2.203 2.167 2.215 5,166,365 2.1872 0.82%
2017-01-09 0 3.640 3.610 3.640 3.590 3.650 1,179,000 4,266,115 3.6184 2.185 2.167 2.185 2.155 2.191 1,963,930 2.1722 0.55%
2017-01-06 0 3.620 3.620 3.650 3.620 3.690 1,889,005 6,897,328 3.6513 2.173 2.173 2.191 2.173 2.215 3,146,627 2.1920 -0.28%
2017-01-05 0 3.630 3.630 3.640 3.580 3.640 1,938,579 7,013,091 3.6176 2.179 2.179 2.185 2.149 2.185 3,229,205 2.1718 1.40%
2017-01-04 0 3.580 3.580 3.590 3.570 3.620 2,097,000 7,542,685 3.5969 2.149 2.149 2.155 2.143 2.173 3,493,097 2.1593 -0.83%
2017-01-03 0 3.610 3.590 3.610 3.520 3.630 1,405,043 5,055,953 3.5984 2.167 2.155 2.167 2.113 2.179 2,340,463 2.1602 0.28%
2016-12-30 0 3.600 3.580 3.600 3.530 3.610 1,688,000 6,045,515 3.5815 2.161 2.149 2.161 2.119 2.167 2,811,801 2.1501 1.69%
2016-12-29 0 3.540 3.530 3.540 3.500 3.540 862,929 3,038,569 3.5212 2.125 2.119 2.125 2.101 2.125 1,437,432 2.1139 0.00%
2016-12-28 0 3.540 3.500 3.540 3.440 3.540 1,263,122 4,421,859 3.5007 2.125 2.101 2.125 2.065 2.125 2,104,057 2.1016 0.28%
2016-12-23 0 3.530 3.530 3.540 3.500 3.540 520,546 1,830,111 3.5158 2.119 2.119 2.125 2.101 2.125 867,104 2.1106 0.00%
2016-12-22 0 3.530 3.520 3.530 3.500 3.580 577,000 2,036,235 3.5290 2.119 2.113 2.119 2.101 2.149 961,143 2.1186 -0.56%
2016-12-21 0 3.550 3.550 3.560 3.530 3.570 1,170,740 4,156,045 3.5499 2.131 2.131 2.137 2.119 2.143 1,950,171 2.1311 0.57%
2016-12-20 0 3.530 3.530 3.550 3.470 3.550 1,465,088 5,171,907 3.5301 2.119 2.119 2.131 2.083 2.131 2,440,484 2.1192 1.15%
2016-12-19 0 3.490 3.470 3.490 3.460 3.580 2,326,088 8,126,109 3.4935 2.095 2.083 2.095 2.077 2.149 3,874,702 2.0972 -2.24%
2016-12-16 0 3.570 3.550 3.570 3.550 3.630 2,670,138 9,524,311 3.5670 2.143 2.131 2.143 2.131 2.179 4,447,806 2.1414 -0.83%
2016-12-15 0 3.600 3.580 3.600 3.560 3.750 4,567,129 16,644,771 3.6445 2.161 2.149 2.161 2.137 2.251 7,607,736 2.1879 -4.26%
2016-12-14 0 3.760 3.760 3.780 3.750 3.800 1,132,045 4,276,943 3.7781 2.257 2.257 2.269 2.251 2.281 1,885,714 2.2681 -0.27%
2016-12-13 0 3.770 3.740 3.770 3.720 3.780 2,867,000 10,787,175 3.7625 2.263 2.245 2.263 2.233 2.269 4,775,731 2.2587 0.53%
2016-12-12 0 3.750 3.720 3.760 3.720 3.870 2,194,192 8,254,955 3.7622 2.251 2.233 2.257 2.233 2.323 3,654,995 2.2585 -2.09%
2016-12-09 0 3.830 3.830 3.850 3.800 3.880 1,629,141 6,250,555 3.8367 2.299 2.299 2.311 2.281 2.329 2,713,756 2.3033 -1.29%
2016-12-08 0 3.880 3.860 3.880 3.850 3.890 1,410,124 5,445,456 3.8617 2.329 2.317 2.329 2.311 2.335 2,348,927 2.3183 0.78%
2016-12-07 0 3.850 3.830 3.850 3.820 3.910 2,038,296 7,846,025 3.8493 2.311 2.299 2.311 2.293 2.347 3,395,310 2.3108 -0.52%
2016-12-06 0 3.870 3.870 3.890 3.860 3.900 1,400,628 5,424,649 3.8730 2.323 2.323 2.335 2.317 2.341 2,333,109 2.3251 0.00%
2016-12-05 0 3.870 3.870 3.890 3.820 3.930 1,751,541 6,790,575 3.8769 2.323 2.323 2.335 2.293 2.359 2,917,645 2.3274 -0.51%
2016-12-02 0 3.890 3.890 3.920 3.890 3.980 1,822,823 7,127,730 3.9103 2.335 2.335 2.353 2.335 2.389 3,036,384 2.3474 -2.26%
2016-12-01 0 3.980 3.970 3.980 3.950 4.020 971,704 3,859,755 3.9722 2.389 2.383 2.389 2.371 2.413 1,618,625 2.3846 -0.25%
2016-11-30 0 3.990 3.950 3.990 3.930 3.990 1,309,230 5,196,975 3.9695 2.395 2.371 2.395 2.359 2.395 2,180,862 2.3830 0.50%
2016-11-29 0 3.970 3.950 3.970 3.940 4.000 2,319,830 9,237,530 3.9820 2.383 2.371 2.383 2.365 2.401 3,864,278 2.3905 -0.50%
2016-11-28 0 3.990 3.980 3.990 3.910 3.990 549,000 2,177,140 3.9656 2.395 2.389 2.395 2.347 2.395 914,502 2.3807 2.05%
2016-11-25 0 3.910 3.910 3.920 3.910 3.970 526,367 2,070,654 3.9339 2.347 2.347 2.353 2.347 2.383 876,801 2.3616 -1.26%
2016-11-24 0 3.960 3.960 3.970 3.910 3.990 843,011 3,330,548 3.9508 2.377 2.377 2.383 2.347 2.395 1,404,253 2.3718 0.00%
2016-11-23 0 3.960 3.940 3.960 3.940 4.000 1,052,150 4,170,422 3.9637 2.377 2.365 2.377 2.365 2.401 1,752,628 2.3795 0.00%
2016-11-22 0 3.960 3.960 3.990 3.950 4.000 1,936,129 7,697,082 3.9755 2.377 2.377 2.395 2.371 2.401 3,225,124 2.3866 0.25%
2016-11-21 0 3.950 3.930 3.950 3.910 3.970 5,067,707 19,999,422 3.9464 2.371 2.359 2.371 2.347 2.383 8,441,579 2.3692 -0.25%
2016-11-18 0 3.960 3.960 3.980 3.880 3.980 1,788,043 7,054,808 3.9455 2.377 2.377 2.389 2.329 2.389 2,978,449 2.3686 2.06%
2016-11-17 0 3.880 3.880 3.890 3.810 3.920 1,514,002 5,880,912 3.8843 2.329 2.329 2.335 2.287 2.353 2,521,962 2.3319 0.78%
2016-11-16 0 3.850 3.830 3.850 3.820 3.950 2,660,350 10,254,652 3.8546 2.311 2.299 2.311 2.293 2.371 4,431,502 2.3140 -2.28%
2016-11-15 0 3.940 3.910 3.940 3.800 3.940 2,322,000 9,080,620 3.9107 2.365 2.347 2.365 2.281 2.365 3,867,892 2.3477 3.41%
2016-11-14 0 3.810 3.810 3.820 3.780 3.880 2,118,000 8,109,100 3.8287 2.287 2.287 2.293 2.269 2.329 3,528,078 2.2984 -1.30%
2016-11-11 0 3.860 3.860 3.870 3.850 3.950 2,500,000 9,729,610 3.8918 2.317 2.317 2.323 2.311 2.371 4,164,398 2.3364 -1.78%
2016-11-10 0 3.930 3.930 3.940 3.870 3.970 1,464,762 5,778,094 3.9447 2.359 2.359 2.365 2.323 2.383 2,439,940 2.3681 1.81%
2016-11-09 0 3.860 3.860 3.870 3.740 3.970 7,778,000 29,739,310 3.8235 2.317 2.317 2.323 2.245 2.383 12,956,274 2.2954 -2.77%
2016-11-08 0 3.970 3.960 3.970 3.960 4.070 3,701,867 14,769,977 3.9899 2.383 2.377 2.383 2.377 2.443 6,166,418 2.3952 -1.24%
2016-11-07 0 4.020 4.000 4.020 3.960 4.140 5,769,455 23,094,577 4.0029 2.413 2.401 2.413 2.377 2.485 9,610,522 2.4031 -5.63%
2016-11-04 0 4.260 4.250 4.260 4.220 4.270 1,029,440 4,364,042 4.2392 2.557 2.551 2.557 2.533 2.563 1,714,799 2.5449 0.24%
2016-11-03 0 4.250 4.240 4.250 4.220 4.370 2,273,435 9,711,842 4.2719 2.551 2.545 2.551 2.533 2.623 3,786,995 2.5645 0.24%
2016-11-02 0 4.240 4.230 4.240 4.210 4.250 1,672,830 7,070,012 4.2264 2.545 2.539 2.545 2.527 2.551 2,786,532 2.5372 -0.93%
2016-11-01 0 4.280 4.260 4.280 4.200 4.290 1,139,269 4,856,579 4.2629 2.569 2.557 2.569 2.521 2.575 1,897,748 2.5591 1.66%
2016-10-31 0 4.210 4.180 4.210 4.140 4.220 784,952 3,292,391 4.1944 2.527 2.509 2.527 2.485 2.533 1,307,541 2.5180 -0.24%
2016-10-28 0 4.220 4.210 4.220 4.200 4.280 781,231 3,306,641 4.2326 2.533 2.527 2.533 2.521 2.569 1,301,343 2.5409 -0.71%
2016-10-27 0 4.250 4.240 4.250 4.230 4.330 1,156,014 4,954,239 4.2856 2.551 2.545 2.551 2.539 2.599 1,925,641 2.5728 -2.07%
2016-10-26 0 4.340 4.330 4.340 4.280 4.370 1,988,000 8,604,290 4.3281 2.605 2.599 2.605 2.569 2.623 3,311,529 2.5983 0.23%
2016-10-25 0 4.330 4.310 4.330 4.290 4.360 1,901,265 8,235,255 4.3315 2.599 2.587 2.599 2.575 2.617 3,167,049 2.6003 0.46%
2016-10-24 0 4.310 4.300 4.310 4.150 4.310 3,942,179 16,811,267 4.2645 2.587 2.581 2.587 2.491 2.587 6,566,720 2.5601 3.36%
2016-10-20 0 4.170 4.150 4.170 4.120 4.180 958,150 3,988,933 4.1632 2.503 2.491 2.503 2.473 2.509 1,596,047 2.4993 0.72%
2016-10-19 0 4.140 4.140 4.160 4.140 4.200 3,459,740 14,445,126 4.1752 2.485 2.485 2.497 2.485 2.521 5,763,093 2.5065 -0.48%
2016-10-18 0 4.160 4.150 4.180 4.100 4.180 1,035,002 4,297,753 4.1524 2.497 2.491 2.509 2.461 2.509 1,724,064 2.4928 0.97%
2016-10-17 0 4.120 4.100 4.120 4.060 4.180 3,360,616 13,856,241 4.1231 2.473 2.461 2.473 2.437 2.509 5,597,976 2.4752 -1.44%
2016-10-14 0 4.180 4.160 4.180 4.130 4.180 829,968 3,445,560 4.1514 2.509 2.497 2.509 2.479 2.509 1,382,527 2.4922 1.21%
2016-10-13 0 4.130 4.110 4.130 4.110 4.210 3,105,677 12,921,330 4.1606 2.479 2.467 2.479 2.467 2.527 5,173,309 2.4977 -0.96%
2016-10-12 0 4.170 4.160 4.170 4.140 4.230 1,627,000 6,805,615 4.1829 2.503 2.497 2.503 2.485 2.539 2,710,190 2.5111 -1.18%
2016-10-11 0 4.220 4.210 4.240 4.200 4.330 3,508,967 14,941,230 4.2580 2.533 2.527 2.545 2.521 2.599 5,845,093 2.5562 -1.40%
2016-10-07 0 4.280 4.270 4.280 4.260 4.330 1,974,080 8,465,367 4.2883 2.569 2.563 2.569 2.557 2.599 3,288,342 2.5744 -0.70%
2016-10-06 0 4.310 4.300 4.310 4.270 4.310 6,349,611 27,264,593 4.2939 2.587 2.581 2.587 2.563 2.587 10,576,922 2.5777 0.47%
2016-10-05 0 4.290 4.260 4.290 4.220 4.290 5,425,269 23,058,364 4.2502 2.575 2.557 2.575 2.533 2.575 9,037,191 2.5515 1.18%
2016-10-04 0 4.240 4.220 4.240 4.190 4.240 915,154 3,864,494 4.2228 2.545 2.533 2.545 2.515 2.545 1,524,426 2.5350 0.71%
2016-10-03 0 4.210 4.190 4.210 4.180 4.300 1,222,959 5,179,519 4.2352 2.527 2.515 2.527 2.509 2.581 2,037,155 2.5425 -0.47%
2016-09-30 0 4.230 4.200 4.230 4.210 4.310 3,684,237 15,641,233 4.2454 2.539 2.521 2.539 2.527 2.587 6,137,051 2.5487 -1.63%
2016-09-29 0 4.300 4.290 4.300 4.250 4.310 3,251,243 13,906,502 4.2773 2.581 2.575 2.581 2.551 2.587 5,415,787 2.5678 0.94%
2016-09-28 0 4.260 4.250 4.260 4.250 4.330 591,151 2,529,905 4.2796 2.557 2.551 2.557 2.551 2.599 984,715 2.5692 -0.70%
2016-09-27 0 4.290 4.280 4.290 4.250 4.300 2,399,762 10,285,620 4.2861 2.575 2.569 2.575 2.551 2.581 3,997,425 2.5731 0.23%
2016-09-26 0 4.280 4.250 4.280 4.240 4.350 3,397,094 14,557,553 4.2853 2.569 2.551 2.569 2.545 2.611 5,658,740 2.5726 -0.47%
2016-09-23 0 4.300 4.270 4.300 4.270 4.320 6,584,010 28,350,258 4.3059 2.581 2.563 2.581 2.563 2.593 10,967,374 2.5850 0.47%
2016-09-22 0 4.280 4.280 4.290 4.270 4.380 4,854,667 20,974,613 4.3205 2.569 2.569 2.575 2.563 2.629 8,086,705 2.5937 0.47%
2016-09-21 0 4.260 4.250 4.260 4.210 4.290 7,260,462 30,880,270 4.2532 2.557 2.551 2.557 2.527 2.575 12,094,180 2.5533 1.19%
2016-09-20 0 4.210 4.200 4.210 4.190 4.240 6,772,103 28,517,585 4.2110 2.527 2.521 2.527 2.515 2.545 11,280,692 2.5280 0.72%
2016-09-19 0 4.180 4.180 4.190 4.160 4.240 5,685,578 23,844,286 4.1938 2.509 2.509 2.515 2.497 2.545 9,470,803 2.5177 0.00%
2016-09-15 0 4.180 4.180 4.190 4.100 4.210 5,037,140 21,021,608 4.1733 2.509 2.509 2.515 2.461 2.527 8,390,661 2.5054 1.70%
2016-09-14 0 4.110 4.090 4.110 4.050 4.160 3,204,012 13,164,473 4.1087 2.467 2.455 2.467 2.431 2.497 5,337,112 2.4666 0.24%
2016-09-13 0 4.100 4.090 4.100 4.090 4.220 4,891,227 20,414,497 4.1737 2.461 2.455 2.461 2.455 2.533 8,147,605 2.5056 -0.97%
2016-09-12 0 4.140 4.130 4.140 4.120 4.270 7,266,018 30,479,022 4.1947 2.485 2.479 2.485 2.473 2.563 12,103,435 2.5182 -4.39%
2016-09-09 0 4.380 4.380 4.390 4.380 4.450 7,274,570 32,087,479 4.4109 2.599 2.599 2.605 2.599 2.641 12,257,607 2.6178 -0.68%
2016-09-08 0 4.410 4.400 4.410 4.370 4.420 3,157,520 13,878,473 4.3954 2.617 2.611 2.617 2.593 2.623 5,320,403 2.6085 0.23%
2016-09-07 0 4.400 4.390 4.400 4.380 4.440 2,579,000 11,344,270 4.3987 2.611 2.605 2.611 2.599 2.635 4,345,600 2.6105 0.00%
2016-09-06 0 4.400 4.390 4.400 4.380 4.460 1,949,261 8,586,403 4.4050 2.611 2.605 2.611 2.599 2.647 3,284,493 2.6142 -0.68%
2016-09-05 0 4.430 4.400 4.430 4.390 4.450 6,114,548 27,020,092 4.4190 2.629 2.611 2.629 2.605 2.641 10,302,977 2.6226 1.84%
2016-09-02 0 4.350 4.350 4.390 4.350 4.450 3,749,900 16,457,074 4.3887 2.582 2.582 2.605 2.582 2.641 6,318,559 2.6046 -1.58%
2016-09-01 0 4.420 4.410 4.420 4.240 4.460 7,490,319 33,041,185 4.4112 2.623 2.617 2.623 2.516 2.647 12,621,143 2.6179 4.00%
2016-08-31 0 4.250 4.240 4.250 4.230 4.290 1,977,512 8,405,530 4.2506 2.522 2.516 2.522 2.510 2.546 3,332,096 2.5226 -0.70%
2016-08-30 0 4.280 4.270 4.280 4.240 4.300 3,039,941 12,966,476 4.2654 2.540 2.534 2.540 2.516 2.552 5,122,283 2.5314 -0.23%
2016-08-29 0 4.290 4.260 4.290 4.250 4.320 2,740,413 11,733,429 4.2816 2.546 2.528 2.546 2.522 2.564 4,617,580 2.5410 0.00%
2016-08-26 0 4.290 4.290 4.300 4.240 4.350 5,827,398 25,108,216 4.3086 2.546 2.546 2.552 2.516 2.582 9,819,131 2.5571 1.42%
2016-08-25 0 4.230 4.220 4.230 4.220 4.300 5,595,007 23,800,789 4.2539 2.510 2.504 2.510 2.504 2.552 9,427,554 2.5246 -1.40%
2016-08-24 0 4.290 4.270 4.290 4.230 4.340 6,450,414 27,610,888 4.2805 2.546 2.534 2.546 2.510 2.576 10,868,909 2.5404 0.23%
2016-08-23 0 4.280 4.260 4.280 4.120 4.360 10,690,678 45,502,023 4.2562 2.540 2.528 2.540 2.445 2.588 18,013,729 2.5260 4.14%
2016-08-22 0 4.110 4.100 4.110 4.030 4.200 4,360,265 18,038,826 4.1371 2.439 2.433 2.439 2.392 2.493 7,347,021 2.4553 -0.96%
2016-08-19 0 4.150 4.140 4.150 4.020 4.150 5,538,702 22,642,570 4.0881 2.463 2.457 2.463 2.386 2.463 9,332,680 2.4262 2.72%
2016-08-18 0 4.040 4.030 4.040 3.930 4.040 4,161,027 16,682,402 4.0092 2.398 2.392 2.398 2.332 2.398 7,011,306 2.3794 2.02%
2016-08-17 0 3.960 3.950 3.960 3.940 4.030 1,272,481 5,058,686 3.9755 2.350 2.344 2.350 2.338 2.392 2,144,123 2.3593 0.25%
2016-08-16 0 3.950 3.940 3.950 3.930 4.010 1,636,693 6,488,164 3.9642 2.344 2.338 2.344 2.332 2.380 2,757,818 2.3526 -1.25%
2016-08-15 0 4.000 4.000 4.010 3.970 4.030 1,131,610 4,526,966 4.0005 2.374 2.374 2.380 2.356 2.392 1,906,756 2.3742 0.00%
2016-08-12 0 4.000 3.980 4.000 3.950 4.000 1,677,185 6,694,035 3.9912 2.374 2.362 2.374 2.344 2.374 2,826,047 2.3687 0.50%
2016-08-11 0 3.980 3.960 3.980 3.920 3.990 1,175,032 4,666,418 3.9713 2.362 2.350 2.362 2.326 2.368 1,979,922 2.3569 0.51%
2016-08-10 0 3.960 3.950 3.960 3.930 4.040 2,456,275 9,778,793 3.9811 2.350 2.344 2.350 2.332 2.398 4,138,809 2.3627 -1.00%
2016-08-09 0 4.000 3.990 4.000 3.950 4.040 3,231,807 12,931,163 4.0012 2.374 2.368 2.374 2.344 2.398 5,445,576 2.3746 1.27%
2016-08-08 0 3.950 3.950 3.980 3.930 3.990 1,472,827 5,839,033 3.9645 2.344 2.344 2.362 2.332 2.368 2,481,705 2.3528 0.00%
2016-08-05 0 3.950 3.930 3.950 3.870 3.990 3,381,132 13,237,982 3.9153 2.344 2.332 2.344 2.297 2.368 5,697,187 2.3236 0.00%
2016-08-04 0 3.950 3.930 3.950 3.900 4.000 1,754,000 6,926,180 3.9488 2.344 2.332 2.344 2.315 2.374 2,955,480 2.3435 0.77%
2016-08-03 0 3.920 3.920 3.950 3.920 3.990 2,209,103 8,698,389 3.9375 2.326 2.326 2.344 2.326 2.368 3,722,326 2.3368 -2.24%
2016-08-01 0 4.010 3.990 4.010 3.930 4.020 1,522,411 6,084,728 3.9968 2.380 2.368 2.380 2.332 2.386 2,565,254 2.3720 2.30%
2016-07-29 0 3.920 3.920 3.930 3.910 4.010 2,426,480 9,596,512 3.9549 2.326 2.326 2.332 2.320 2.380 4,088,604 2.3471 -2.00%
2016-07-28 0 4.000 4.000 4.020 4.000 4.050 2,829,480 11,395,383 4.0274 2.374 2.374 2.386 2.374 2.404 4,767,657 2.3901 -0.50%
2016-07-27 0 4.020 4.020 4.040 4.010 4.090 2,346,967 9,473,182 4.0364 2.386 2.386 2.398 2.380 2.427 3,954,626 2.3955 -0.99%
2016-07-26 0 4.060 4.060 4.070 4.010 4.120 3,956,890 16,133,929 4.0774 2.410 2.410 2.415 2.380 2.445 6,667,336 2.4198 0.50%
2016-07-25 0 4.040 4.040 4.050 4.000 4.100 3,046,256 12,363,845 4.0587 2.398 2.398 2.404 2.374 2.433 5,132,923 2.4087 0.50%
2016-07-22 0 4.020 4.000 4.020 3.980 4.060 2,542,040 10,191,960 4.0094 2.386 2.374 2.386 2.362 2.410 4,283,322 2.3795 -0.74%
2016-07-21 0 4.050 4.030 4.060 4.020 4.090 2,622,278 10,644,073 4.0591 2.404 2.392 2.410 2.386 2.427 4,418,523 2.4090 -0.25%
2016-07-20 0 4.060 4.050 4.070 3.980 4.080 4,186,849 16,878,814 4.0314 2.410 2.404 2.415 2.362 2.421 7,054,816 2.3925 1.50%
2016-07-19 0 4.000 4.000 4.010 3.980 4.100 3,778,563 15,262,760 4.0393 2.374 2.374 2.380 2.362 2.433 6,366,856 2.3972 -2.68%
2016-07-18 0 4.110 4.100 4.120 4.050 4.140 3,045,007 12,498,402 4.1046 2.439 2.433 2.445 2.404 2.457 5,130,819 2.4359 1.23%
2016-07-15 0 4.060 4.040 4.070 3.950 4.100 5,488,813 22,141,413 4.0339 2.410 2.398 2.415 2.344 2.433 9,248,617 2.3940 3.57%
2016-07-14 0 3.920 3.910 3.920 3.810 3.970 4,479,941 17,452,749 3.8958 2.326 2.320 2.326 2.261 2.356 7,548,674 2.3120 3.98%
2016-07-13 0 3.770 3.760 3.770 3.700 3.780 4,028,234 15,087,455 3.7454 2.237 2.231 2.237 2.196 2.243 6,787,551 2.2228 2.72%
2016-07-12 0 3.670 3.670 3.700 3.670 3.780 2,410,631 8,922,805 3.7014 2.178 2.178 2.196 2.178 2.243 4,061,899 2.1967 -2.65%
2016-07-11 0 3.770 3.750 3.780 3.700 3.800 919,358 3,436,917 3.7384 2.237 2.226 2.243 2.196 2.255 1,549,113 2.2186 2.72%
2016-07-08 0 3.670 3.660 3.680 3.650 3.720 611,918 2,247,024 3.6721 2.178 2.172 2.184 2.166 2.208 1,031,078 2.1793 -1.34%
2016-07-07 0 3.720 3.690 3.700 3.680 3.850 1,680,177 6,303,614 3.7518 2.208 2.190 2.196 2.184 2.285 2,831,088 2.2266 -2.11%
2016-07-06 0 3.800 3.780 3.810 3.640 3.810 943,222 3,509,758 3.7210 2.255 2.243 2.261 2.160 2.261 1,589,323 2.2083 1.33%
2016-07-05 0 3.750 3.740 3.760 3.730 3.830 650,214 2,462,216 3.7868 2.226 2.220 2.231 2.214 2.273 1,095,607 2.2474 -1.83%
2016-07-04 0 3.820 3.800 3.820 3.760 3.880 833,123 3,192,913 3.8325 2.267 2.255 2.267 2.231 2.303 1,403,807 2.2745 -0.52%
2016-06-30 0 3.840 3.800 3.840 3.750 3.850 2,410,880 9,196,380 3.8145 2.279 2.255 2.279 2.226 2.285 4,062,319 2.2638 1.86%
2016-06-29 0 3.770 3.730 3.770 3.670 3.830 3,012,000 11,274,530 3.7432 2.237 2.214 2.237 2.178 2.273 5,075,202 2.2215 2.45%
2016-06-28 0 3.680 3.660 3.680 3.650 3.750 743,000 2,738,875 3.6862 2.184 2.172 2.184 2.166 2.226 1,251,951 2.1877 -1.08%
2016-06-27 0 3.720 3.720 3.730 3.630 3.730 892,000 3,292,980 3.6917 2.208 2.208 2.214 2.154 2.214 1,503,015 2.1909 -0.27%
2016-06-24 0 3.730 3.690 3.740 3.590 3.850 2,389,000 8,857,720 3.7077 2.214 2.190 2.220 2.131 2.285 4,025,451 2.2004 -2.36%
2016-06-23 0 3.820 3.800 3.810 3.700 3.850 3,522,442 13,419,132 3.8096 2.267 2.255 2.261 2.196 2.285 5,935,294 2.2609 3.80%
2016-06-22 0 3.680 3.670 3.680 3.630 3.730 3,957,170 14,597,362 3.6888 2.184 2.178 2.184 2.154 2.214 6,667,808 2.1892 -1.34%
2016-06-21 0 3.730 3.710 3.740 3.640 3.740 1,876,508 6,937,035 3.6968 2.214 2.202 2.220 2.160 2.220 3,161,905 2.1939 1.63%
2016-06-20 0 3.670 3.640 3.720 3.370 3.720 3,006,250 10,792,847 3.5901 2.178 2.160 2.208 2.000 2.208 5,065,513 2.1307 8.58%
2016-06-17 0 3.380 3.350 3.390 3.290 3.420 2,687,507 9,026,279 3.3586 2.006 1.988 2.012 1.953 2.030 4,528,433 1.9932 4.32%
2016-06-16 0 3.240 3.220 3.230 3.210 3.300 953,080 3,096,072 3.2485 1.923 1.911 1.917 1.905 1.958 1,605,934 1.9279 -1.22%
2016-06-15 0 3.280 3.280 3.290 3.250 3.360 1,148,000 3,789,770 3.3012 1.947 1.947 1.953 1.929 1.994 1,934,373 1.9592 -0.30%
2016-06-14 0 3.290 3.270 3.300 3.240 3.400 2,591,496 8,500,361 3.2801 1.953 1.941 1.958 1.923 2.018 4,366,655 1.9467 -2.95%
2016-06-13 0 3.390 3.390 3.400 3.380 3.490 1,693,857 5,830,704 3.4423 2.012 2.012 2.018 2.006 2.071 2,854,139 2.0429 -2.87%
2016-06-10 0 3.490 3.490 3.510 3.460 3.560 1,366,789 4,791,727 3.5058 2.071 2.071 2.083 2.053 2.113 2,303,031 2.0806 -2.51%
2016-06-08 0 3.580 3.570 3.580 3.560 3.650 1,408,784 5,044,885 3.5810 2.125 2.119 2.125 2.113 2.166 2,373,793 2.1252 -1.38%
2016-06-07 0 3.630 3.600 3.630 3.550 3.660 1,339,418 4,831,618 3.6073 2.154 2.137 2.154 2.107 2.172 2,256,911 2.1408 0.28%
2016-06-06 0 3.620 3.610 3.620 3.560 3.650 1,610,671 5,825,995 3.6171 2.148 2.142 2.148 2.113 2.166 2,713,971 2.1467 -0.28%
2016-06-03 0 3.630 3.610 3.630 3.590 3.680 1,847,373 6,746,761 3.6521 2.154 2.142 2.154 2.131 2.184 3,112,813 2.1674 0.00%
2016-06-02 0 3.750 3.740 3.750 3.730 3.770 912,610 3,423,768 3.7516 2.154 2.149 2.154 2.143 2.166 1,588,577 2.1552 0.27%
2016-06-01 0 3.740 3.730 3.760 3.720 3.790 733,265 2,745,885 3.7447 2.149 2.143 2.160 2.137 2.177 1,276,392 2.1513 -1.32%
2016-05-31 0 3.790 3.770 3.800 3.730 3.800 2,751,000 10,388,782 3.7764 2.177 2.166 2.183 2.143 2.183 4,788,656 2.1695 -0.52%
2016-05-30 0 3.810 3.790 3.810 3.760 3.820 2,010,866 7,635,309 3.7970 2.189 2.177 2.189 2.160 2.195 3,500,307 2.1813 0.53%
2016-05-27 0 3.790 3.770 3.790 3.760 3.850 2,442,484 9,303,103 3.8089 2.177 2.166 2.177 2.160 2.212 4,251,623 2.1881 0.26%
2016-05-26 0 3.780 3.760 3.790 3.760 3.800 1,030,075 3,898,919 3.7851 2.172 2.160 2.177 2.160 2.183 1,793,048 2.1745 0.00%
2016-05-25 0 3.780 3.770 3.790 3.750 3.830 1,537,733 5,838,593 3.7969 2.172 2.166 2.177 2.154 2.200 2,676,726 2.1812 -0.26%
2016-05-24 0 3.790 3.770 3.800 3.730 3.800 1,744,691 6,578,252 3.7704 2.177 2.166 2.183 2.143 2.183 3,036,977 2.1661 1.07%
2016-05-23 0 3.750 3.740 3.750 3.730 3.800 1,252,000 4,692,494 3.7480 2.154 2.149 2.154 2.143 2.183 2,179,352 2.1532 0.00%
2016-05-20 0 3.750 3.730 3.760 3.690 3.760 1,662,553 6,169,253 3.7107 2.154 2.143 2.160 2.120 2.160 2,894,000 2.1317 1.90%
2016-05-19 0 3.680 3.660 3.680 3.630 3.690 947,253 3,475,816 3.6694 2.114 2.103 2.114 2.085 2.120 1,648,880 2.1080 0.82%
2016-05-18 0 3.650 3.640 3.650 3.550 3.700 3,536,468 12,849,505 3.6334 2.097 2.091 2.097 2.039 2.126 6,155,917 2.0873 0.55%
2016-05-17 0 3.630 3.610 3.630 3.520 3.650 2,052,159 7,409,136 3.6104 2.085 2.074 2.085 2.022 2.097 3,572,186 2.0741 3.13%
2016-05-16 0 3.520 3.510 3.530 3.490 3.560 1,233,000 4,347,545 3.5260 2.022 2.016 2.028 2.005 2.045 2,146,279 2.0256 -1.68%
2016-05-13 0 3.580 3.570 3.580 3.520 3.750 1,812,410 6,555,203 3.6168 2.057 2.051 2.057 2.022 2.154 3,154,856 2.0778 -2.19%
2016-05-12 0 3.660 3.640 3.660 3.590 3.680 3,611,935 13,143,806 3.6390 2.103 2.091 2.103 2.062 2.114 6,287,282 2.0905 1.10%
2016-05-11 0 3.620 3.610 3.620 3.590 3.680 3,512,486 12,726,122 3.6231 2.080 2.074 2.080 2.062 2.114 6,114,172 2.0814 1.12%
2016-05-10 0 3.580 3.580 3.600 3.540 3.660 3,789,307 13,675,298 3.6089 2.057 2.057 2.068 2.034 2.103 6,596,033 2.0733 -1.38%
2016-05-09 0 3.630 3.610 3.630 3.520 3.660 3,853,062 13,867,087 3.5990 2.085 2.074 2.085 2.022 2.103 6,707,011 2.0676 3.71%
2016-05-06 0 3.500 3.480 3.500 3.470 3.590 2,725,010 9,708,943 3.5629 2.011 1.999 2.011 1.993 2.062 4,743,415 2.0468 -3.58%
2016-05-05 0 3.630 3.620 3.640 3.620 3.680 2,797,233 10,203,995 3.6479 2.085 2.080 2.091 2.080 2.114 4,869,133 2.0956 -1.36%
2016-05-04 0 3.680 3.670 3.690 3.560 3.690 2,966,670 10,788,853 3.6367 2.114 2.108 2.120 2.045 2.120 5,164,072 2.0892 2.22%
2016-05-03 0 3.600 3.590 3.610 3.590 3.760 4,479,016 16,559,843 3.6972 2.068 2.062 2.074 2.062 2.160 7,796,607 2.1240 -4.26%
2016-04-29 0 3.760 3.740 3.760 3.730 3.830 1,951,000 7,371,685 3.7784 2.160 2.149 2.160 2.143 2.200 3,396,099 2.1706 -1.05%
2016-04-28 0 3.800 3.790 3.800 3.780 3.850 3,742,361 14,256,624 3.8095 2.183 2.177 2.183 2.172 2.212 6,514,314 2.1885 0.26%
2016-04-27 0 3.790 3.780 3.790 3.760 3.820 1,024,505 3,879,600 3.7868 2.177 2.172 2.177 2.160 2.195 1,783,352 2.1755 0.80%
2016-04-26 0 3.760 3.750 3.790 3.730 3.850 1,819,000 6,902,140 3.7945 2.160 2.154 2.177 2.143 2.212 3,166,327 2.1799 -1.57%
2016-04-25 0 3.820 3.800 3.820 3.790 3.820 5,210,996 19,721,262 3.7845 2.195 2.183 2.195 2.177 2.195 9,070,762 2.1742 1.06%
2016-04-22 0 3.780 3.780 3.800 3.720 3.830 2,152,819 8,129,116 3.7760 2.172 2.172 2.183 2.137 2.200 3,747,404 2.1693 1.61%
2016-04-21 0 3.720 3.710 3.730 3.690 3.790 1,480,000 5,519,906 3.7297 2.137 2.131 2.143 2.120 2.177 2,576,231 2.1426 0.00%
2016-04-20 0 3.720 3.700 3.720 3.620 3.840 4,426,332 16,512,298 3.7305 2.137 2.126 2.137 2.080 2.206 7,704,900 2.1431 2.20%
2016-04-19 0 3.640 3.630 3.640 3.610 3.650 1,192,005 4,325,148 3.6285 2.091 2.085 2.091 2.074 2.097 2,074,919 2.0845 1.68%
2016-04-18 0 3.580 3.560 3.570 3.510 3.580 1,003,637 3,567,105 3.5542 2.057 2.045 2.051 2.016 2.057 1,747,027 2.0418 0.00%
2016-04-15 0 3.580 3.550 3.580 3.510 3.630 1,193,157 4,238,320 3.5522 2.057 2.039 2.057 2.016 2.085 2,076,924 2.0407 -1.10%
2016-04-14 0 3.620 3.620 3.640 3.610 3.720 1,228,035 4,488,861 3.6553 2.080 2.080 2.091 2.074 2.137 2,137,636 2.0999 -2.16%
2016-04-13 0 3.700 3.680 3.700 3.530 3.700 4,844,611 17,665,392 3.6464 2.126 2.114 2.126 2.028 2.126 8,432,997 2.0948 4.82%
2016-04-12 0 3.530 3.500 3.530 3.420 3.540 1,823,526 6,392,474 3.5056 2.028 2.011 2.028 1.965 2.034 3,174,205 2.0139 1.44%
2016-04-11 0 3.480 3.470 3.480 3.410 3.540 1,295,001 4,510,041 3.4827 1.999 1.993 1.999 1.959 2.034 2,254,204 2.0007 -0.29%
2016-04-08 0 3.490 3.470 3.480 3.390 3.500 2,041,398 7,048,859 3.4530 2.005 1.993 1.999 1.947 2.011 3,553,454 1.9837 1.16%
2016-04-07 0 3.450 3.440 3.450 3.400 3.480 1,257,934 4,319,581 3.4339 1.982 1.976 1.982 1.953 1.999 2,189,681 1.9727 -0.58%
2016-04-06 0 3.470 3.470 3.480 3.330 3.480 2,721,878 9,330,838 3.4281 1.993 1.993 1.999 1.913 1.999 4,737,963 1.9694 3.58%
2016-04-05 0 3.350 3.330 3.350 3.260 3.350 1,483,224 4,897,837 3.3022 1.925 1.913 1.925 1.873 1.925 2,581,843 1.8970 1.82%
2016-04-01 0 3.290 3.280 3.290 3.260 3.420 2,129,368 7,071,551 3.3210 1.890 1.884 1.890 1.873 1.965 3,706,583 1.9078 -3.80%
2016-03-31 0 3.420 3.400 3.420 3.290 3.420 4,592,761 15,413,702 3.3561 1.965 1.953 1.965 1.890 1.965 7,994,602 1.9280 3.95%
2016-03-30 0 3.290 3.290 3.300 3.250 3.350 4,157,002 13,724,494 3.3015 1.890 1.890 1.896 1.867 1.925 7,236,078 1.8967 0.61%
2016-03-29 0 3.270 3.230 3.270 3.170 3.270 5,234,414 16,863,277 3.2216 1.879 1.856 1.879 1.821 1.879 9,111,525 1.8508 3.15%
2016-03-24 0 3.170 3.150 3.180 3.130 3.290 4,644,000 14,765,940 3.1796 1.821 1.810 1.827 1.798 1.890 8,083,794 1.8266 0.63%
2016-03-23 0 3.150 3.130 3.150 2.930 3.160 4,828,070 14,863,396 3.0785 1.810 1.798 1.810 1.683 1.815 8,404,204 1.7686 6.78%
2016-03-22 0 2.950 2.930 2.960 2.930 3.030 621,422 1,840,018 2.9610 1.695 1.683 1.700 1.683 1.741 1,081,707 1.7010 -1.01%
2016-03-21 0 2.980 2.980 3.000 2.970 3.050 1,208,033 3,616,662 2.9938 1.712 1.712 1.723 1.706 1.752 2,102,819 1.7199 -0.67%
2016-03-18 0 3.000 2.990 3.010 2.920 3.030 3,266,555 9,733,128 2.9796 1.723 1.718 1.729 1.677 1.741 5,686,080 1.7117 2.74%
2016-03-17 0 2.920 2.920 2.930 2.920 2.950 1,882,000 5,521,430 2.9338 1.677 1.677 1.683 1.677 1.695 3,275,991 1.6854 0.69%
2016-03-16 0 2.900 2.820 2.910 2.820 2.940 2,712,000 7,870,895 2.9022 1.666 1.620 1.672 1.620 1.689 4,720,769 1.6673 0.00%
2016-03-15 0 2.900 2.900 2.920 2.900 2.960 574,463 1,678,854 2.9225 1.666 1.666 1.677 1.666 1.700 999,966 1.6789 -1.36%
2016-03-14 0 2.940 2.930 2.940 2.890 2.960 2,042,000 5,998,625 2.9376 1.689 1.683 1.689 1.660 1.700 3,554,502 1.6876 1.38%
2016-03-11 0 2.900 2.880 2.900 2.860 2.920 1,685,600 4,869,670 2.8890 1.666 1.655 1.666 1.643 1.677 2,934,118 1.6597 0.69%
2016-03-10 0 2.880 2.880 2.900 2.880 2.930 555,000 1,608,980 2.8991 1.655 1.655 1.666 1.655 1.683 966,086 1.6655 -1.03%
2016-03-09 0 2.910 2.890 2.910 2.880 2.940 599,796 1,738,488 2.8985 1.672 1.660 1.672 1.655 1.689 1,044,063 1.6651 -0.34%
2016-03-08 0 2.920 2.920 2.930 2.890 2.980 1,032,610 3,006,674 2.9117 1.677 1.677 1.683 1.660 1.712 1,797,460 1.6727 -2.01%
2016-03-07 0 2.980 2.980 3.000 2.960 3.080 544,826 1,634,484 3.0000 1.712 1.712 1.723 1.700 1.769 948,377 1.7235 -0.67%
2016-03-04 0 3.000 3.000 3.010 2.920 3.030 997,524 2,980,585 2.9880 1.723 1.723 1.729 1.677 1.741 1,736,386 1.7165 1.35%
2016-03-03 0 2.960 2.950 2.960 2.890 2.960 1,017,000 2,962,220 2.9127 1.700 1.695 1.700 1.660 1.700 1,770,288 1.6733 2.42%
2016-03-02 0 2.890 2.880 2.890 2.770 2.900 1,360,455 3,885,341 2.8559 1.660 1.655 1.660 1.591 1.666 2,368,139 1.6407 4.33%
2016-03-01 0 2.770 2.760 2.770 2.720 2.770 1,614,073 4,453,642 2.7593 1.591 1.586 1.591 1.563 1.591 2,809,611 1.5851 0.73%
2016-02-29 0 2.750 2.710 2.750 2.700 2.770 643,000 1,760,540 2.7380 1.580 1.557 1.580 1.551 1.591 1,119,268 1.5729 -0.72%
2016-02-26 0 2.770 2.760 2.770 2.710 2.790 763,000 2,098,510 2.7503 1.591 1.586 1.591 1.557 1.603 1,328,151 1.5800 2.97%
2016-02-25 0 2.690 2.680 2.690 2.640 2.750 944,000 2,546,545 2.6976 1.545 1.540 1.545 1.517 1.580 1,643,217 1.5497 -2.18%
2016-02-24 0 2.750 2.730 2.750 2.710 2.770 325,000 893,900 2.7505 1.580 1.568 1.580 1.557 1.591 565,726 1.5801 -0.72%
2016-02-23 0 2.770 2.770 2.780 2.740 2.780 604,000 1,668,670 2.7627 1.591 1.591 1.597 1.574 1.597 1,051,381 1.5871 0.00%
2016-02-22 0 2.770 2.760 2.770 2.700 2.770 876,007 2,404,738 2.7451 1.591 1.586 1.591 1.551 1.591 1,524,862 1.5770 2.59%
2016-02-19 0 2.700 2.700 2.720 2.680 2.730 358,000 965,100 2.6958 1.551 1.551 1.563 1.540 1.568 623,169 1.5487 0.00%
2016-02-18 0 2.700 2.700 2.710 2.650 2.740 857,486 2,315,743 2.7006 1.551 1.551 1.557 1.522 1.574 1,492,623 1.5515 2.66%
2016-02-17 0 2.630 2.610 2.630 2.590 2.670 1,629,000 4,275,909 2.6249 1.511 1.499 1.511 1.488 1.534 2,835,594 1.5079 1.54%
2016-02-16 0 2.590 2.590 2.600 2.570 2.630 1,495,000 3,892,043 2.6034 1.488 1.488 1.494 1.476 1.511 2,602,341 1.4956 0.39%
2016-02-15 0 2.580 2.570 2.580 2.520 2.580 1,125,000 2,878,610 2.5588 1.482 1.476 1.482 1.448 1.482 1,958,283 1.4700 4.03%
2016-02-12 0 2.480 2.480 2.490 2.480 2.550 904,682 2,264,548 2.5031 1.425 1.425 1.430 1.425 1.465 1,574,777 1.4380 -2.75%
2016-02-11 0 2.550 2.530 2.580 2.520 2.650 1,660,317 4,260,165 2.5659 1.465 1.453 1.482 1.448 1.522 2,890,108 1.4741 -4.14%
2016-02-05 0 2.660 2.650 2.670 2.650 2.690 729,000 1,945,545 2.6688 1.528 1.522 1.534 1.522 1.545 1,268,968 1.5332 -0.37%
2016-02-04 0 2.670 2.660 2.670 2.630 2.700 383,152 1,024,348 2.6735 1.534 1.528 1.534 1.511 1.551 666,951 1.5359 -0.74%
2016-02-03 0 2.690 2.670 2.690 2.620 2.700 811,080 2,159,968 2.6631 1.545 1.534 1.545 1.505 1.551 1,411,844 1.5299 -1.47%
2016-02-02 0 2.730 2.700 2.730 2.670 2.760 1,172,890 3,183,463 2.7142 1.568 1.551 1.568 1.534 1.586 2,041,645 1.5593 1.49%
2016-02-01 0 2.690 2.690 2.700 2.680 2.770 676,413 1,838,310 2.7177 1.545 1.545 1.551 1.540 1.591 1,177,430 1.5613 -2.18%
2016-01-29 0 2.750 2.740 2.760 2.640 2.770 1,772,849 4,851,892 2.7368 1.580 1.574 1.586 1.517 1.591 3,085,992 1.5722 3.77%
2016-01-28 0 2.650 2.640 2.650 2.610 2.670 529,148 1,403,484 2.6523 1.522 1.517 1.522 1.499 1.534 921,086 1.5237 1.92%
2016-01-27 0 2.600 2.600 2.620 2.570 2.610 1,122,197 2,910,460 2.5935 1.494 1.494 1.505 1.476 1.499 1,953,404 1.4899 1.96%
2016-01-26 0 2.550 2.540 2.550 2.520 2.680 1,054,000 2,722,135 2.5827 1.465 1.459 1.465 1.448 1.540 1,834,694 1.4837 -4.85%
2016-01-25 0 2.680 2.670 2.700 2.660 2.760 709,374 1,902,975 2.6826 1.540 1.534 1.551 1.528 1.586 1,234,805 1.5411 1.52%
2016-01-22 0 2.640 2.630 2.640 2.530 2.650 3,217,085 8,385,208 2.6065 1.517 1.511 1.517 1.453 1.522 5,599,968 1.4974 1.15%
2016-01-21 0 2.610 2.600 2.610 2.580 2.770 2,523,000 6,649,320 2.6355 1.499 1.494 1.499 1.482 1.591 4,391,777 1.5140 -3.33%
2016-01-20 0 2.700 2.680 2.690 2.680 2.800 1,876,815 5,145,567 2.7416 1.551 1.540 1.545 1.540 1.609 3,266,965 1.5750 -4.26%
2016-01-19 0 2.820 2.820 2.830 2.740 2.840 352,072 980,820 2.7859 1.620 1.620 1.626 1.574 1.632 612,850 1.6004 2.17%
2016-01-18 0 2.760 2.750 2.760 2.690 2.800 1,252,297 3,448,250 2.7535 1.586 1.580 1.586 1.545 1.609 2,179,869 1.5819 -1.43%
2016-01-15 0 2.800 2.780 2.800 2.780 2.920 2,329,592 6,618,703 2.8411 1.609 1.597 1.609 1.597 1.677 4,055,112 1.6322 -3.45%
2016-01-14 0 2.900 2.900 2.910 2.870 2.950 1,547,000 4,482,415 2.8975 1.666 1.666 1.672 1.649 1.695 2,692,857 1.6646 -2.36%
2016-01-13 0 2.970 2.960 2.980 2.930 3.010 864,000 2,572,580 2.9775 1.706 1.700 1.712 1.683 1.729 1,503,962 1.7105 0.34%
2016-01-12 0 2.960 2.950 2.960 2.950 3.040 868,983 2,592,315 2.9832 1.700 1.695 1.700 1.695 1.746 1,512,636 1.7138 -1.33%
2016-01-11 0 3.000 2.990 3.000 2.980 3.030 1,065,370 3,193,972 2.9980 1.723 1.718 1.723 1.712 1.741 1,854,486 1.7223 -2.28%
2016-01-08 0 3.070 3.040 3.080 3.030 3.140 1,372,000 4,226,270 3.0804 1.764 1.746 1.769 1.741 1.804 2,388,235 1.7696 -1.60%
2016-01-07 0 3.120 3.110 3.140 3.050 3.160 1,810,772 5,627,762 3.1079 1.792 1.787 1.804 1.752 1.815 3,152,004 1.7855 -0.32%
2016-01-06 0 3.130 3.130 3.150 3.100 3.240 1,114,000 3,489,870 3.1327 1.798 1.798 1.810 1.781 1.861 1,939,136 1.7997 0.32%
2016-01-05 0 3.120 3.090 3.120 3.080 3.250 2,052,784 6,437,594 3.1360 1.792 1.775 1.792 1.769 1.867 3,573,274 1.8016 -2.19%
2016-01-04 0 3.190 3.190 3.200 3.170 3.330 933,000 2,995,405 3.2105 1.833 1.833 1.838 1.821 1.913 1,624,070 1.8444 -4.49%
2015-12-31 0 3.340 3.320 3.340 3.330 3.400 187,459 626,625 3.3427 1.919 1.907 1.919 1.913 1.953 326,309 1.9203 -0.60%
2015-12-30 0 3.360 3.340 3.350 3.290 3.360 1,627,018 5,432,121 3.3387 1.930 1.919 1.925 1.890 1.930 2,832,144 1.9180 0.60%
2015-12-29 0 3.340 3.340 3.350 3.160 3.360 765,029 2,545,000 3.3267 1.919 1.919 1.925 1.815 1.930 1,331,683 1.9111 -0.60%
2015-12-28 0 3.360 3.350 3.360 3.320 3.370 623,040 2,082,465 3.3424 1.930 1.925 1.930 1.907 1.936 1,084,523 1.9202 0.90%
2015-12-24 0 3.330 3.310 3.330 3.310 3.380 298,800 995,040 3.3301 1.913 1.902 1.913 1.902 1.942 520,120 1.9131 -0.30%
2015-12-23 0 3.340 3.320 3.340 3.320 3.380 381,125 1,269,887 3.3319 1.919 1.907 1.919 1.907 1.942 663,423 1.9141 0.00%
2015-12-22 0 3.340 3.330 3.340 3.250 3.350 951,001 3,145,168 3.3072 1.919 1.913 1.919 1.867 1.925 1,655,404 1.8999 2.14%
2015-12-21 0 3.270 3.260 3.270 3.210 3.290 1,066,000 3,437,648 3.2248 1.879 1.873 1.879 1.844 1.890 1,855,582 1.8526 2.19%
2015-12-18 0 3.200 3.170 3.200 3.150 3.220 2,334,013 7,437,726 3.1867 1.838 1.821 1.838 1.810 1.850 4,062,808 1.8307 -0.62%
2015-12-17 0 3.220 3.200 3.230 3.160 3.230 2,957,166 9,427,738 3.1881 1.850 1.838 1.856 1.815 1.856 5,147,528 1.8315 1.58%
2015-12-16 0 3.170 3.160 3.180 3.160 3.190 1,422,148 4,502,122 3.1657 1.821 1.815 1.827 1.815 1.833 2,475,528 1.8187 1.28%
2015-12-15 0 3.130 3.130 3.150 3.130 3.200 2,579,820 8,108,926 3.1432 1.798 1.798 1.810 1.798 1.838 4,490,683 1.8057 -1.26%
2015-12-14 0 3.170 3.160 3.170 3.100 3.180 1,189,413 3,744,283 3.1480 1.821 1.815 1.821 1.781 1.827 2,070,407 1.8085 -0.31%
2015-12-11 0 3.180 3.160 3.170 3.140 3.240 2,114,690 6,726,225 3.1807 1.827 1.815 1.821 1.804 1.861 3,681,033 1.8273 -0.31%
2015-12-10 0 3.190 3.170 3.200 3.140 3.240 2,897,000 9,265,522 3.1983 1.833 1.821 1.838 1.804 1.861 5,042,797 1.8374 -0.93%
2015-12-09 0 3.220 3.210 3.230 3.210 3.250 1,506,000 4,887,056 3.2451 1.850 1.844 1.856 1.844 1.867 2,621,489 1.8642 -1.53%
2015-12-08 0 3.270 3.250 3.260 3.220 3.290 4,804,283 15,669,428 3.2616 1.879 1.867 1.873 1.850 1.890 8,362,798 1.8737 -0.30%
2015-12-07 0 3.280 3.270 3.290 3.250 3.310 1,831,012 6,024,176 3.2901 1.884 1.879 1.890 1.867 1.902 3,187,236 1.8901 0.00%
2015-12-04 0 3.280 3.280 3.300 3.270 3.330 3,665,796 12,124,859 3.3076 1.884 1.884 1.896 1.879 1.913 6,381,038 1.9001 -1.80%
2015-12-03 0 3.340 3.320 3.340 3.270 3.420 3,253,176 10,872,933 3.3423 1.919 1.907 1.919 1.879 1.965 5,662,792 1.9201 -2.91%
2015-12-02 0 3.440 3.430 3.460 3.370 3.490 3,619,077 12,510,802 3.4569 1.976 1.970 1.988 1.936 2.005 6,299,714 1.9859 1.18%
2015-12-01 0 3.400 3.390 3.410 3.370 3.490 9,118,328 30,619,018 3.3580 1.953 1.947 1.959 1.936 2.005 15,872,241 1.9291 1.49%
2015-11-30 0 3.350 3.330 3.350 3.310 3.590 15,405,209 52,345,742 3.3979 1.925 1.913 1.925 1.902 2.062 26,815,792 1.9520 -0.89%
2015-11-27 0 3.380 3.350 3.380 3.300 3.390 4,044,688 13,506,009 3.3392 1.942 1.925 1.942 1.896 1.947 7,040,574 1.9183 0.90%
2015-11-26 0 3.350 3.330 3.350 3.330 3.420 4,097,115 13,762,493 3.3591 1.925 1.913 1.925 1.913 1.965 7,131,833 1.9297 0.30%
2015-11-25 0 3.340 3.310 3.350 3.230 3.350 4,261,580 14,019,284 3.2897 1.919 1.902 1.925 1.856 1.925 7,418,117 1.8899 3.09%
2015-11-24 0 3.240 3.200 3.260 3.120 3.260 4,959,049 15,710,345 3.1680 1.861 1.838 1.873 1.792 1.873 8,632,199 1.8200 3.18%
2015-11-23 0 3.140 3.140 3.150 3.110 3.210 4,545,000 14,312,045 3.1490 1.804 1.804 1.810 1.787 1.844 7,911,465 1.8090 -1.26%
2015-11-20 0 3.180 3.170 3.190 3.080 3.190 3,968,303 12,423,743 3.1307 1.827 1.821 1.833 1.769 1.833 6,907,611 1.7986 1.92%
2015-11-19 0 3.120 3.100 3.110 3.050 3.120 5,898,411 18,171,409 3.0807 1.792 1.781 1.787 1.752 1.792 10,267,343 1.7698 2.97%
2015-11-18 0 3.030 3.020 3.030 3.010 3.130 3,424,742 10,444,136 3.0496 1.741 1.735 1.741 1.729 1.798 5,961,436 1.7519 -2.26%
2015-11-17 0 3.100 3.090 3.100 3.090 3.130 1,476,781 4,584,238 3.1042 1.781 1.775 1.781 1.775 1.798 2,570,627 1.7833 0.98%
2015-11-16 0 3.070 3.060 3.070 3.050 3.110 2,742,459 8,437,559 3.0766 1.764 1.758 1.764 1.752 1.787 4,773,788 1.7675 -2.54%
2015-11-13 0 3.150 3.130 3.150 3.100 3.220 3,466,334 10,831,399 3.1247 1.810 1.798 1.810 1.781 1.850 6,033,835 1.7951 -3.08%
2015-11-12 0 3.250 3.240 3.250 3.150 3.250 760,059 2,431,467 3.1991 1.867 1.861 1.867 1.810 1.867 1,323,032 1.8378 1.56%
2015-11-11 0 3.200 3.170 3.200 3.190 3.250 717,304 2,305,046 3.2135 1.838 1.821 1.838 1.833 1.867 1,248,608 1.8461 -0.93%
2015-11-10 0 3.230 3.230 3.260 3.230 3.340 522,000 1,714,240 3.2840 1.856 1.856 1.873 1.856 1.919 908,644 1.8866 -3.87%
2015-11-09 0 3.360 3.340 3.370 3.330 3.410 515,000 1,727,510 3.3544 1.930 1.919 1.936 1.913 1.959 896,459 1.9270 -0.88%
2015-11-06 0 3.390 3.390 3.410 3.380 3.440 716,319 2,443,130 3.4107 1.947 1.947 1.959 1.942 1.976 1,246,894 1.9594 -0.88%
2015-11-05 0 3.420 3.390 3.400 3.400 3.450 656,147 2,246,875 3.4243 1.965 1.947 1.953 1.953 1.982 1,142,153 1.9672 -0.87%
2015-11-04 0 3.450 3.420 3.450 3.350 3.460 993,663 3,413,068 3.4348 1.982 1.965 1.982 1.925 1.988 1,729,666 1.9733 1.47%
2015-11-03 0 3.400 3.370 3.400 3.310 3.440 505,794 1,718,274 3.3972 1.953 1.936 1.953 1.902 1.976 880,434 1.9516 1.19%
2015-11-02 0 3.360 3.340 3.380 3.310 3.400 410,079 1,375,258 3.3536 1.930 1.919 1.942 1.902 1.953 713,823 1.9266 0.00%
2015-10-30 0 3.360 3.350 3.370 3.350 3.410 422,067 1,424,151 3.3742 1.930 1.925 1.936 1.925 1.959 734,690 1.9384 -1.18%
2015-10-29 0 3.400 3.390 3.410 3.380 3.430 495,984 1,683,435 3.3941 1.953 1.947 1.959 1.942 1.970 863,358 1.9499 -1.16%
2015-10-28 0 3.440 3.410 3.440 3.400 3.450 381,740 1,304,896 3.4183 1.976 1.959 1.976 1.953 1.982 664,493 1.9637 0.29%
2015-10-27 0 3.430 3.400 3.440 3.390 3.450 327,865 1,123,181 3.4257 1.970 1.953 1.976 1.947 1.982 570,713 1.9680 -0.29%
2015-10-26 0 3.440 3.420 3.440 3.400 3.520 709,420 2,451,385 3.4555 1.976 1.965 1.976 1.953 2.022 1,234,885 1.9851 0.88%
2015-10-23 0 3.410 3.390 3.410 3.380 3.480 2,249,149 7,637,975 3.3959 1.959 1.947 1.959 1.942 1.999 3,915,086 1.9509 0.59%
2015-10-22 0 3.390 3.360 3.390 3.340 3.500 919,678 3,112,344 3.3842 1.947 1.930 1.947 1.919 2.011 1,600,880 1.9441 -0.88%
2015-10-20 0 3.420 3.410 3.430 3.410 3.490 768,000 2,640,195 3.4378 1.965 1.959 1.970 1.959 2.005 1,336,855 1.9749 -1.44%
2015-10-19 0 3.470 3.450 3.460 3.440 3.520 790,000 2,768,904 3.5049 1.993 1.982 1.988 1.976 2.022 1,375,150 2.0135 -0.29%
2015-10-16 0 3.480 3.480 3.510 3.480 3.750 1,841,970 6,580,980 3.5728 1.999 1.999 2.016 1.999 2.154 3,206,311 2.0525 -3.06%
2015-10-15 0 3.590 3.580 3.600 3.460 3.610 2,636,365 9,376,424 3.5566 2.062 2.057 2.068 1.988 2.074 4,589,111 2.0432 2.87%
2015-10-14 0 3.490 3.460 3.500 3.370 3.500 459,198 1,590,898 3.4645 2.005 1.988 2.011 1.936 2.011 799,324 1.9903 -0.29%
2015-10-13 0 3.500 3.490 3.500 3.490 3.570 836,894 2,943,106 3.5167 2.011 2.005 2.011 2.005 2.051 1,456,778 2.0203 0.57%
2015-10-12 0 3.480 3.470 3.520 3.460 3.570 1,361,000 4,770,920 3.5055 1.999 1.993 2.022 1.988 2.051 2,369,088 2.0138 -0.57%
2015-10-09 0 3.500 3.500 3.520 3.500 3.620 1,444,375 5,098,713 3.5300 2.011 2.011 2.022 2.011 2.080 2,514,218 2.0280 -0.28%
2015-10-08 0 3.510 3.500 3.540 3.430 3.570 2,068,101 7,240,803 3.5012 2.016 2.011 2.034 1.970 2.051 3,599,936 2.0114 1.15%
2015-10-07 0 3.470 3.450 3.470 3.310 3.480 2,871,000 9,795,275 3.4118 1.993 1.982 1.993 1.902 1.999 4,997,539 1.9600 5.79%
2015-10-06 0 3.280 3.270 3.280 3.270 3.360 1,628,000 5,383,615 3.3069 1.884 1.879 1.884 1.879 1.930 2,833,854 1.8998 0.00%
2015-10-05 0 3.280 3.280 3.300 3.260 3.380 2,855,000 9,476,540 3.3193 1.884 1.884 1.896 1.873 1.942 4,969,688 1.9069 3.14%
2015-10-02 0 3.180 3.160 3.170 3.070 3.240 1,702,810 5,394,587 3.1680 1.827 1.815 1.821 1.764 1.861 2,964,075 1.8200 3.25%
2015-09-30 0 3.080 3.070 3.090 3.070 3.120 572,106 1,765,675 3.0863 1.769 1.764 1.775 1.764 1.792 995,863 1.7730 -0.32%
2015-09-29 0 3.090 3.080 3.090 3.060 3.180 1,249,112 3,922,623 3.1403 1.775 1.769 1.775 1.758 1.827 2,174,325 1.8041 -4.92%
2015-09-25 0 3.250 3.210 3.250 3.200 3.250 323,420 1,041,710 3.2209 1.867 1.844 1.867 1.838 1.867 562,976 1.8504 1.56%
2015-09-24 0 3.200 3.190 3.200 3.180 3.220 578,767 1,850,236 3.1969 1.838 1.833 1.838 1.827 1.850 1,007,458 1.8365 -0.62%
2015-09-23 0 3.220 3.200 3.210 3.190 3.280 620,819 1,990,203 3.2058 1.850 1.838 1.844 1.833 1.884 1,080,657 1.8417 -1.53%
2015-09-22 0 3.270 3.240 3.270 3.210 3.330 1,088,000 3,554,170 3.2667 1.879 1.861 1.879 1.844 1.913 1,893,878 1.8767 0.31%
2015-09-21 0 3.260 3.230 3.260 3.190 3.260 503,000 1,622,480 3.2256 1.873 1.856 1.873 1.833 1.873 875,570 1.8531 0.62%
2015-09-18 0 3.240 3.240 3.250 3.180 3.250 997,885 3,213,963 3.2208 1.861 1.861 1.867 1.827 1.867 1,737,015 1.8503 2.21%
2015-09-17 0 3.170 3.160 3.190 3.160 3.230 1,045,118 3,330,038 3.1863 1.821 1.815 1.833 1.815 1.856 1,819,233 1.8305 0.00%
2015-09-16 0 3.170 3.160 3.170 3.110 3.200 1,291,156 4,068,799 3.1513 1.821 1.815 1.821 1.787 1.838 2,247,511 1.8104 1.93%
2015-09-15 0 3.110 3.100 3.110 3.100 3.230 2,567,566 8,131,442 3.1670 1.787 1.781 1.787 1.781 1.856 4,469,353 1.8194 -4.31%
2015-09-14 0 3.250 3.230 3.250 3.220 3.300 489,000 1,593,620 3.2589 1.867 1.856 1.867 1.850 1.896 851,201 1.8722 0.31%
2015-09-11 0 3.290 3.290 3.300 3.260 3.340 1,649,000 5,439,080 3.2984 1.861 1.861 1.867 1.844 1.890 2,914,705 1.8661 -0.30%
2015-09-10 0 3.300 3.280 3.300 3.280 3.340 929,691 3,072,733 3.3051 1.867 1.856 1.867 1.856 1.890 1,643,284 1.8699 -3.23%
2015-09-09 0 3.410 3.380 3.410 3.300 3.430 1,349,519 4,544,207 3.3673 1.929 1.912 1.929 1.867 1.941 2,385,354 1.9050 3.96%
2015-09-08 0 3.280 3.260 3.300 3.200 3.300 1,621,569 5,272,782 3.2517 1.856 1.844 1.867 1.810 1.867 2,866,219 1.8396 2.18%
2015-09-07 0 3.210 3.200 3.220 3.190 3.330 1,104,087 3,552,802 3.2179 1.816 1.810 1.822 1.805 1.884 1,951,539 1.8205 -2.13%
2015-09-04 0 3.280 3.280 3.290 3.270 3.410 1,423,000 4,705,830 3.3070 1.856 1.856 1.861 1.850 1.929 2,515,236 1.8709 -1.80%
2015-09-02 0 3.340 3.290 3.340 3.270 3.390 979,218 3,261,087 3.3303 1.890 1.861 1.890 1.850 1.918 1,730,826 1.8841 -2.05%
2015-09-01 0 3.410 3.400 3.410 3.410 3.570 715,000 2,466,080 3.4491 1.929 1.924 1.929 1.929 2.020 1,263,805 1.9513 -2.57%
2015-08-31 0 3.500 3.490 3.500 3.420 3.530 928,427 3,229,503 3.4785 1.980 1.974 1.980 1.935 1.997 1,641,049 1.9679 0.29%
2015-08-28 0 3.490 3.460 3.490 3.460 3.630 852,292 3,001,306 3.5215 1.974 1.958 1.974 1.958 2.054 1,506,476 1.9923 -0.85%
2015-08-27 0 3.520 3.500 3.520 3.440 3.530 1,023,909 3,566,161 3.4829 1.991 1.980 1.991 1.946 1.997 1,809,820 1.9705 4.45%
2015-08-26 0 3.370 3.360 3.380 3.330 3.470 1,540,022 5,220,460 3.3899 1.907 1.901 1.912 1.884 1.963 2,722,080 1.9178 -0.59%
2015-08-25 0 3.390 3.370 3.390 3.280 3.630 2,549,434 8,764,521 3.4378 1.918 1.907 1.918 1.856 2.054 4,506,275 1.9450 -1.74%
2015-08-24 0 3.450 3.430 3.450 3.420 3.700 2,212,653 7,760,013 3.5071 1.952 1.941 1.952 1.935 2.093 3,910,995 1.9842 -9.21%
2015-08-21 0 3.800 3.800 3.820 3.710 3.900 2,071,539 7,789,528 3.7603 2.150 2.150 2.161 2.099 2.206 3,661,567 2.1274 -3.31%
2015-08-20 0 3.930 3.910 3.920 3.900 4.100 1,173,342 4,636,945 3.9519 2.223 2.212 2.218 2.206 2.320 2,073,951 2.2358 -4.15%
2015-08-19 0 4.100 4.090 4.110 4.060 4.140 421,317 1,720,341 4.0832 2.320 2.314 2.325 2.297 2.342 744,703 2.3101 -1.44%
2015-08-18 0 4.160 4.150 4.160 4.120 4.230 564,000 2,352,677 4.1714 2.354 2.348 2.354 2.331 2.393 996,903 2.3600 -0.95%
2015-08-17 0 4.200 4.190 4.200 4.000 4.200 954,859 3,941,833 4.1282 2.376 2.371 2.376 2.263 2.376 1,687,770 2.3355 1.94%
2015-08-14 0 4.120 4.100 4.120 4.080 4.130 927,000 3,806,995 4.1068 2.331 2.320 2.331 2.308 2.337 1,638,527 2.3234 -0.96%
2015-08-13 0 4.160 4.130 4.160 4.130 4.210 353,907 1,470,327 4.1546 2.354 2.337 2.354 2.337 2.382 625,551 2.3504 0.24%
2015-08-12 0 4.150 4.150 4.160 4.150 4.320 492,792 2,073,320 4.2073 2.348 2.348 2.354 2.348 2.444 871,039 2.3803 -4.38%
2015-08-11 0 4.340 4.300 4.350 4.320 4.450 605,469 2,655,555 4.3859 2.455 2.433 2.461 2.444 2.518 1,070,202 2.4814 -1.36%
2015-08-10 0 4.400 4.370 4.400 4.330 4.430 475,000 2,084,400 4.3882 2.489 2.472 2.489 2.450 2.506 839,591 2.4826 0.92%
2015-08-07 0 4.360 4.340 4.360 4.300 4.390 693,355 3,020,667 4.3566 2.467 2.455 2.467 2.433 2.484 1,225,546 2.4648 1.63%
2015-08-06 0 4.290 4.280 4.290 4.270 4.350 279,159 1,197,322 4.2890 2.427 2.421 2.427 2.416 2.461 493,430 2.4265 -0.46%
2015-08-05 0 4.310 4.300 4.320 4.300 4.350 403,043 1,741,607 4.3211 2.438 2.433 2.444 2.433 2.461 712,402 2.4447 -0.23%
2015-08-04 0 4.320 4.310 4.320 4.300 4.350 1,151,558 4,967,344 4.3136 2.444 2.438 2.444 2.433 2.461 2,035,447 2.4404 0.47%
2015-08-03 0 4.300 4.290 4.300 4.270 4.330 427,097 1,835,259 4.2971 2.433 2.427 2.433 2.416 2.450 754,919 2.4311 0.70%
2015-07-31 0 4.270 4.270 4.290 4.240 4.340 1,595,844 6,841,406 4.2870 2.416 2.416 2.427 2.399 2.455 2,820,748 2.4254 0.47%
2015-07-30 0 4.250 4.240 4.250 4.250 4.320 383,456 1,640,005 4.2769 2.404 2.399 2.404 2.404 2.444 677,781 2.4197 0.47%
2015-07-29 0 4.230 4.220 4.230 4.210 4.330 732,543 3,109,960 4.2454 2.393 2.387 2.393 2.382 2.450 1,294,813 2.4019 0.00%
2015-07-28 0 4.230 4.220 4.230 4.160 4.300 598,518 2,530,745 4.2284 2.393 2.387 2.393 2.354 2.433 1,057,916 2.3922 -0.47%
2015-07-27 0 4.250 4.220 4.250 4.200 4.350 819,615 3,492,536 4.2612 2.404 2.387 2.404 2.376 2.461 1,448,718 2.4108 -3.41%
2015-07-24 0 4.400 4.400 4.410 4.400 4.500 869,077 3,851,874 4.4321 2.489 2.489 2.495 2.489 2.546 1,536,145 2.5075 -1.35%
2015-07-23 0 4.460 4.460 4.480 4.320 4.570 2,321,315 10,355,860 4.4612 2.523 2.523 2.535 2.444 2.585 4,103,061 2.5239 2.76%
2015-07-22 0 4.340 4.330 4.340 4.290 4.350 721,807 3,118,065 4.3198 2.455 2.450 2.455 2.427 2.461 1,275,836 2.4439 -0.23%
2015-07-21 0 4.350 4.350 4.360 4.280 4.380 1,826,367 7,917,499 4.3351 2.461 2.461 2.467 2.421 2.478 3,228,211 2.4526 1.87%
2015-07-20 0 4.270 4.250 4.270 4.190 4.300 711,204 3,022,644 4.2500 2.416 2.404 2.416 2.371 2.433 1,257,095 2.4045 1.67%
2015-07-17 0 4.200 4.190 4.200 4.190 4.210 811,889 3,408,871 4.1987 2.376 2.371 2.376 2.371 2.382 1,435,062 2.3754 -0.47%
2015-07-16 0 4.220 4.220 4.230 4.190 4.290 172,787 731,729 4.2349 2.387 2.387 2.393 2.371 2.427 305,411 2.3959 -0.71%
2015-07-15 0 4.250 4.240 4.250 4.240 4.370 331,286 1,422,375 4.2935 2.404 2.399 2.404 2.399 2.472 585,568 2.4291 -0.47%
2015-07-14 0 4.270 4.250 4.270 4.200 4.380 978,451 4,211,163 4.3039 2.416 2.404 2.416 2.376 2.478 1,729,470 2.4349 0.47%
2015-07-13 0 4.250 4.220 4.250 4.120 4.300 954,463 4,011,604 4.2030 2.404 2.387 2.404 2.331 2.433 1,687,070 2.3779 1.92%
2015-07-10 0 4.170 4.130 4.180 4.000 4.190 1,742,134 7,191,457 4.1280 2.359 2.337 2.365 2.263 2.371 3,079,325 2.3354 4.25%
2015-07-09 0 4.000 3.970 4.000 3.740 4.020 4,360,659 17,298,371 3.9669 2.263 2.246 2.263 2.116 2.274 7,707,722 2.2443 5.26%
2015-07-08 0 3.800 3.800 3.830 3.750 4.020 5,826,991 22,235,088 3.8159 2.150 2.150 2.167 2.122 2.274 10,299,550 2.1588 -5.71%
2015-07-07 0 4.030 4.030 4.040 3.930 4.070 2,757,000 11,084,270 4.0204 2.280 2.280 2.286 2.223 2.303 4,873,160 2.2746 -0.74%
2015-07-06 0 4.060 3.990 4.070 3.850 4.190 3,330,679 13,179,151 3.9569 2.297 2.257 2.303 2.178 2.371 5,887,172 2.2386 -1.46%
2015-07-03 0 4.120 4.100 4.120 4.020 4.320 979,341 4,014,574 4.0993 2.331 2.320 2.331 2.274 2.444 1,731,043 2.3192 -1.44%
2015-07-02 0 4.180 4.160 4.180 4.130 4.240 940,152 3,934,044 4.1845 2.365 2.354 2.365 2.337 2.399 1,661,774 2.3674 2.20%
2015-06-30 0 4.090 4.080 4.090 4.080 4.160 1,321,317 5,412,642 4.0964 2.314 2.308 2.314 2.308 2.354 2,335,506 2.3175 -0.24%
2015-06-29 0 4.100 4.090 4.100 4.010 4.300 1,115,032 4,587,151 4.1139 2.320 2.314 2.320 2.269 2.433 1,970,885 2.3275 -3.53%
2015-06-26 0 4.250 4.240 4.250 4.240 4.340 914,906 3,905,089 4.2683 2.404 2.399 2.404 2.399 2.455 1,617,150 2.4148 -2.07%
2015-06-25 0 4.340 4.300 4.340 4.300 4.380 655,974 2,832,563 4.3181 2.455 2.433 2.455 2.433 2.478 1,159,473 2.4430 -0.23%
2015-06-24 0 4.350 4.340 4.350 4.330 4.390 462,111 2,009,434 4.3484 2.461 2.455 2.461 2.450 2.484 816,808 2.4601 0.46%
2015-06-23 0 4.330 4.310 4.330 4.290 4.350 606,556 2,616,746 4.3141 2.450 2.438 2.450 2.427 2.461 1,072,124 2.4407 0.70%
2015-06-22 0 4.300 4.290 4.300 4.280 4.380 571,000 2,458,990 4.3065 2.433 2.427 2.433 2.421 2.478 1,009,276 2.4364 -0.23%
2015-06-19 0 4.310 4.300 4.330 4.290 4.390 878,000 3,803,700 4.3322 2.438 2.433 2.450 2.427 2.484 1,551,917 2.4510 -0.23%
2015-06-18 0 4.320 4.310 4.320 4.310 4.350 652,927 2,822,349 4.3226 2.444 2.438 2.444 2.438 2.461 1,154,087 2.4455 0.23%
2015-06-17 0 4.310 4.300 4.310 4.270 4.350 656,822 2,830,451 4.3093 2.438 2.433 2.438 2.416 2.461 1,160,972 2.4380 0.47%
2015-06-16 0 4.290 4.280 4.310 4.280 4.420 1,261,317 5,469,747 4.3365 2.427 2.421 2.438 2.421 2.501 2,229,452 2.4534 -2.05%
2015-06-15 0 4.380 4.360 4.390 4.310 4.400 943,093 4,111,872 4.3600 2.478 2.467 2.484 2.438 2.489 1,666,972 2.4667 0.92%
2015-06-12 0 4.440 4.420 4.430 4.380 4.450 984,474 4,332,943 4.4013 2.455 2.444 2.450 2.422 2.461 1,780,211 2.4339 1.60%
2015-06-11 0 4.370 4.350 4.370 4.350 4.400 1,270,155 5,552,845 4.3718 2.417 2.406 2.417 2.406 2.433 2,296,804 2.4176 0.69%
2015-06-10 0 4.340 4.330 4.340 4.300 4.440 2,347,017 10,330,595 4.4016 2.400 2.395 2.400 2.378 2.455 4,244,078 2.4341 -1.81%
2015-06-09 0 4.420 4.410 4.420 4.400 4.620 1,641,706 7,361,535 4.4841 2.444 2.439 2.444 2.433 2.555 2,968,674 2.4797 -3.07%
2015-06-08 0 4.560 4.550 4.560 4.540 4.620 1,227,229 5,599,045 4.5623 2.522 2.516 2.522 2.511 2.555 2,219,181 2.5230 -0.44%
2015-06-05 0 4.580 4.580 4.590 4.570 4.630 611,746 2,808,770 4.5914 2.533 2.533 2.538 2.527 2.560 1,106,212 2.5391 0.00%
2015-06-04 0 4.580 4.570 4.580 4.560 4.650 1,533,084 7,054,935 4.6018 2.533 2.527 2.533 2.522 2.571 2,772,255 2.5448 -1.08%
2015-06-03 0 4.630 4.620 4.650 4.620 4.680 674,400 3,134,507 4.6478 2.560 2.555 2.571 2.555 2.588 1,219,508 2.5703 -0.22%
2015-06-02 0 4.640 4.630 4.640 4.620 4.720 1,028,470 4,771,833 4.6397 2.566 2.560 2.566 2.555 2.610 1,859,768 2.5658 -1.28%
2015-06-01 0 4.700 4.690 4.700 4.650 4.710 898,316 4,197,364 4.6725 2.599 2.594 2.599 2.571 2.605 1,624,412 2.5839 -0.42%
2015-05-29 0 4.720 4.690 4.720 4.670 4.760 1,798,124 8,472,866 4.7121 2.610 2.594 2.610 2.583 2.632 3,251,523 2.6058 0.21%
2015-05-28 0 4.710 4.700 4.710 4.640 4.800 1,618,778 7,614,719 4.7040 2.605 2.599 2.605 2.566 2.654 2,927,214 2.6014 -0.63%
2015-05-27 0 4.740 4.740 4.750 4.740 4.800 1,293,575 6,152,725 4.7564 2.621 2.621 2.627 2.621 2.654 2,339,154 2.6303 -0.63%
2015-05-26 0 4.770 4.760 4.770 4.750 4.800 1,538,994 7,345,851 4.7732 2.638 2.632 2.638 2.627 2.654 2,782,942 2.6396 0.42%
2015-05-22 0 4.750 4.740 4.750 4.700 4.770 1,805,331 8,541,730 4.7314 2.627 2.621 2.627 2.599 2.638 3,264,555 2.6165 0.64%
2015-05-21 0 4.720 4.710 4.730 4.680 4.760 891,089 4,204,884 4.7188 2.610 2.605 2.616 2.588 2.632 1,611,344 2.6096 0.43%
2015-05-20 0 4.700 4.690 4.700 4.680 4.770 1,175,818 5,530,054 4.7032 2.599 2.594 2.599 2.588 2.638 2,126,215 2.6009 -0.63%
2015-05-19 0 4.730 4.710 4.740 4.700 4.780 895,447 4,226,829 4.7204 2.616 2.605 2.621 2.599 2.643 1,619,224 2.6104 0.21%
2015-05-18 0 4.720 4.710 4.720 4.700 4.790 547,031 2,582,342 4.7207 2.610 2.605 2.610 2.599 2.649 989,189 2.6106 -0.63%
2015-05-15 0 4.750 4.730 4.750 4.700 4.800 1,221,394 5,792,899 4.7429 2.627 2.616 2.627 2.599 2.654 2,208,630 2.6228 0.21%
2015-05-14 0 4.740 4.730 4.740 4.650 4.780 1,661,135 7,858,854 4.7310 2.621 2.616 2.621 2.571 2.643 3,003,807 2.6163 0.85%
2015-05-13 0 4.700 4.690 4.720 4.680 4.790 1,319,028 6,210,744 4.7086 2.599 2.594 2.610 2.588 2.649 2,385,180 2.6039 -0.42%
2015-05-12 0 4.720 4.690 4.720 4.680 4.810 1,162,934 5,480,824 4.7129 2.610 2.594 2.610 2.588 2.660 2,102,917 2.6063 -0.84%
2015-05-11 0 4.760 4.740 4.760 4.710 4.900 1,266,000 6,029,000 4.7622 2.632 2.621 2.632 2.605 2.710 2,289,290 2.6336 -0.21%
2015-05-08 0 4.770 4.750 4.780 4.640 4.780 2,556,291 11,988,970 4.6900 2.638 2.627 2.643 2.566 2.643 4,622,506 2.5936 2.80%
2015-05-07 0 4.640 4.630 4.640 4.580 4.870 2,826,033 13,117,676 4.6417 2.566 2.560 2.566 2.533 2.693 5,110,276 2.5669 -3.73%
2015-05-06 0 4.820 4.810 4.830 4.800 4.970 3,440,118 16,803,608 4.8846 2.666 2.660 2.671 2.654 2.748 6,220,718 2.7012 -0.21%
2015-05-05 0 4.830 4.820 4.830 4.750 5.120 11,662,109 57,233,168 4.9076 2.671 2.666 2.671 2.627 2.831 21,088,430 2.7140 1.90%
2015-05-04 0 4.740 4.730 4.740 4.490 4.780 7,233,540 33,831,725 4.6771 2.621 2.616 2.621 2.483 2.643 13,080,310 2.5865 5.57%
2015-04-30 0 4.490 4.450 4.490 4.440 4.540 1,285,227 5,749,731 4.4737 2.483 2.461 2.483 2.455 2.511 2,324,058 2.4740 0.00%
2015-04-29 0 4.490 4.460 4.480 4.390 4.500 1,039,857 4,624,754 4.4475 2.483 2.466 2.477 2.428 2.489 1,880,359 2.4595 0.67%
2015-04-28 0 4.460 4.450 4.460 4.440 4.520 796,678 3,565,218 4.4751 2.466 2.461 2.466 2.455 2.500 1,440,622 2.4748 -0.67%
2015-04-27 0 4.490 4.480 4.490 4.460 4.550 1,716,044 7,701,401 4.4879 2.483 2.477 2.483 2.466 2.516 3,103,099 2.4818 0.45%
2015-04-24 0 4.470 4.450 4.470 4.380 4.470 1,559,129 6,900,007 4.4256 2.472 2.461 2.472 2.422 2.472 2,819,351 2.4474 1.13%
2015-04-23 0 4.420 4.410 4.420 4.380 4.560 2,383,990 10,596,060 4.4447 2.444 2.439 2.444 2.422 2.522 4,310,936 2.4579 -1.56%
2015-04-22 0 4.490 4.460 4.490 4.440 4.500 1,701,402 7,601,716 4.4679 2.483 2.466 2.483 2.455 2.489 3,076,622 2.4708 0.45%
2015-04-21 0 4.470 4.460 4.470 4.400 4.480 1,254,116 5,559,898 4.4333 2.472 2.466 2.472 2.433 2.477 2,267,801 2.4517 2.29%
2015-04-20 0 4.370 4.370 4.380 4.340 4.560 2,095,376 9,298,100 4.4374 2.417 2.417 2.422 2.400 2.522 3,789,039 2.4539 -4.59%
2015-04-17 0 4.580 4.570 4.580 4.520 4.640 2,147,099 9,832,724 4.5795 2.533 2.527 2.533 2.500 2.566 3,882,569 2.5325 0.44%
2015-04-16 0 4.560 4.540 4.560 4.500 4.570 2,908,880 13,225,292 4.5465 2.522 2.511 2.522 2.489 2.527 5,260,087 2.5143 1.79%
2015-04-15 0 4.480 4.460 4.490 4.440 4.600 2,845,694 12,819,454 4.5049 2.477 2.466 2.483 2.455 2.544 5,145,829 2.4912 -0.44%
2015-04-14 0 4.500 4.500 4.510 4.440 4.770 4,295,549 19,777,374 4.6042 2.489 2.489 2.494 2.455 2.638 7,767,582 2.5461 -3.85%
2015-04-13 0 4.680 4.670 4.690 4.580 4.700 4,842,902 22,575,976 4.6617 2.588 2.583 2.594 2.533 2.599 8,757,353 2.5779 3.54%
2015-04-10 0 4.520 4.520 4.540 4.410 4.590 6,859,612 30,924,873 4.5083 2.500 2.500 2.511 2.439 2.538 12,404,141 2.4931 1.80%
2015-04-09 0 4.440 4.400 4.440 4.300 4.680 9,272,635 40,977,636 4.4192 2.455 2.433 2.455 2.378 2.588 16,767,577 2.4439 6.22%
2015-04-08 0 4.180 4.180 4.190 4.000 4.300 8,120,261 33,972,057 4.1836 2.312 2.312 2.317 2.212 2.378 14,683,755 2.3136 6.09%
2015-04-02 0 3.940 3.930 3.950 3.880 3.950 2,208,451 8,662,064 3.9222 2.179 2.173 2.184 2.146 2.184 3,993,511 2.1690 2.07%
2015-04-01 0 3.860 3.840 3.860 3.810 3.870 779,480 2,993,678 3.8406 2.135 2.124 2.135 2.107 2.140 1,409,523 2.1239 0.78%
2015-03-31 0 3.830 3.820 3.830 3.810 3.870 1,083,130 4,158,547 3.8394 2.118 2.112 2.118 2.107 2.140 1,958,609 2.1232 0.52%
2015-03-30 0 3.810 3.800 3.810 3.790 3.840 1,010,462 3,849,440 3.8096 2.107 2.101 2.107 2.096 2.124 1,827,204 2.1067 0.79%
2015-03-27 0 3.780 3.760 3.800 3.740 3.810 581,359 2,191,840 3.7702 2.090 2.079 2.101 2.068 2.107 1,051,263 2.0850 -0.53%
2015-03-26 0 3.800 3.780 3.810 3.700 3.810 946,154 3,568,867 3.7720 2.101 2.090 2.107 2.046 2.107 1,710,917 2.0859 1.33%
2015-03-25 0 3.750 3.730 3.760 3.670 3.760 507,754 1,888,642 3.7196 2.074 2.063 2.079 2.030 2.079 918,165 2.0570 2.18%
2015-03-24 0 3.670 3.660 3.680 3.660 3.710 533,856 1,962,115 3.6754 2.030 2.024 2.035 2.024 2.052 965,364 2.0325 -0.54%
2015-03-23 0 3.690 3.690 3.700 3.660 3.690 609,543 2,244,139 3.6817 2.041 2.041 2.046 2.024 2.041 1,102,228 2.0360 1.10%
2015-03-20 0 3.650 3.620 3.690 3.630 3.720 1,275,903 4,653,188 3.6470 2.018 2.002 2.041 2.007 2.057 2,307,198 2.0168 -0.82%
2015-03-19 0 3.680 3.680 3.690 3.600 3.700 1,009,008 3,690,248 3.6573 2.035 2.035 2.041 1.991 2.046 1,824,575 2.0225 2.22%
2015-03-18 0 3.600 3.600 3.620 3.550 3.620 949,649 3,401,731 3.5821 1.991 1.991 2.002 1.963 2.002 1,717,237 1.9809 1.98%
2015-03-17 0 3.530 3.520 3.530 3.520 3.630 1,281,901 4,540,531 3.5420 1.952 1.947 1.952 1.947 2.007 2,318,044 1.9588 -1.67%
2015-03-16 0 3.590 3.580 3.590 3.580 3.700 1,160,585 4,181,175 3.6026 1.985 1.980 1.985 1.980 2.046 2,098,670 1.9923 -1.64%
2015-03-13 0 3.650 3.640 3.650 3.630 3.710 1,727,472 6,309,739 3.6526 2.018 2.013 2.018 2.007 2.052 3,123,764 2.0199 -0.54%
2015-03-12 0 3.670 3.670 3.700 3.630 3.700 951,945 3,490,390 3.6666 2.030 2.030 2.046 2.007 2.046 1,721,389 2.0277 -0.54%
2015-03-11 0 3.690 3.680 3.690 3.660 3.730 1,383,310 5,099,082 3.6861 2.041 2.035 2.041 2.024 2.063 2,501,420 2.0385 -1.07%
2015-03-10 0 3.730 3.720 3.730 3.700 3.780 2,749,326 10,223,596 3.7186 2.063 2.057 2.063 2.046 2.090 4,971,568 2.0564 -1.84%
2015-03-09 0 3.800 3.790 3.810 3.790 3.890 1,476,055 5,620,774 3.8080 2.101 2.096 2.107 2.096 2.151 2,669,130 2.1058 -1.04%
2015-03-06 0 3.840 3.830 3.850 3.820 3.870 1,047,086 4,022,251 3.8414 2.124 2.118 2.129 2.112 2.140 1,893,431 2.1243 -0.26%
2015-03-05 0 3.850 3.840 3.860 3.840 3.900 2,220,000 8,565,190 3.8582 2.129 2.124 2.135 2.124 2.157 4,014,395 2.1336 -1.28%
2015-03-04 0 3.900 3.900 3.920 3.900 3.980 1,921,971 7,535,172 3.9205 2.157 2.157 2.168 2.157 2.201 3,475,474 2.1681 -1.76%
2015-03-03 0 3.970 3.950 3.970 3.900 3.980 3,476,792 13,704,015 3.9416 2.195 2.184 2.195 2.157 2.201 6,287,035 2.1797 1.79%
2015-03-02 0 3.900 3.900 3.910 3.900 3.940 1,237,000 4,838,143 3.9112 2.157 2.157 2.162 2.157 2.179 2,236,850 2.1629 -0.76%
2015-02-27 0 3.930 3.920 3.940 3.900 3.950 1,324,243 5,202,654 3.9288 2.173 2.168 2.179 2.157 2.184 2,394,610 2.1727 0.51%
2015-02-26 0 3.910 3.910 3.920 3.850 3.920 1,353,954 5,257,104 3.8828 2.162 2.162 2.168 2.129 2.168 2,448,336 2.1472 0.26%
2015-02-25 0 3.900 3.890 3.910 3.870 3.990 2,709,000 10,551,323 3.8949 2.157 2.151 2.162 2.140 2.207 4,898,647 2.1539 -1.52%
2015-02-24 0 3.960 3.960 3.980 3.930 4.050 1,644,693 6,519,467 3.9639 2.190 2.190 2.201 2.173 2.240 2,974,076 2.1921 -0.25%
2015-02-23 0 3.970 3.970 3.990 3.960 4.030 5,971,400 23,848,121 3.9937 2.195 2.195 2.207 2.190 2.229 10,798,000 2.2086 -0.75%
2015-02-18 0 4.000 3.990 4.010 3.980 4.030 749,748 2,999,633 4.0009 2.212 2.207 2.218 2.201 2.229 1,355,759 2.2125 0.50%
2015-02-17 0 3.980 3.970 3.980 3.970 4.030 450,151 1,793,349 3.9839 2.201 2.195 2.201 2.195 2.229 814,002 2.2031 0.25%
2015-02-16 0 3.970 3.970 3.980 3.970 4.030 552,000 2,197,100 3.9803 2.195 2.195 2.201 2.195 2.229 998,174 2.2011 -0.75%
2015-02-13 0 4.000 3.970 4.010 3.940 4.010 1,174,179 4,661,181 3.9697 2.212 2.195 2.218 2.179 2.218 2,123,252 2.1953 2.04%
2015-02-12 0 3.920 3.910 3.930 3.910 3.980 943,772 3,704,291 3.9250 2.168 2.162 2.173 2.162 2.201 1,706,610 2.1706 -0.76%
2015-02-11 0 3.950 3.940 3.950 3.930 4.050 1,737,529 6,876,340 3.9575 2.184 2.179 2.184 2.173 2.240 3,141,950 2.1886 -1.25%
2015-02-10 0 4.000 3.990 4.000 3.980 4.030 916,000 3,658,120 3.9936 2.212 2.207 2.212 2.201 2.229 1,656,390 2.2085 0.00%
2015-02-09 0 4.000 3.980 4.010 3.940 4.060 1,196,517 4,760,707 3.9788 2.212 2.201 2.218 2.179 2.245 2,163,645 2.2003 -0.99%
2015-02-06 0 4.040 4.040 4.050 4.020 4.080 1,634,468 6,595,407 4.0352 2.234 2.234 2.240 2.223 2.256 2,955,586 2.2315 1.00%
2015-02-05 0 4.000 3.990 4.000 3.990 4.120 2,024,700 8,157,187 4.0288 2.212 2.207 2.212 2.207 2.278 3,661,237 2.2280 -2.44%
2015-02-04 0 4.100 4.100 4.110 4.100 4.170 2,961,000 12,175,450 4.1119 2.267 2.267 2.273 2.267 2.306 5,354,335 2.2739 -0.49%
2015-02-03 0 4.120 4.120 4.130 4.110 4.160 2,409,600 9,966,881 4.1363 2.278 2.278 2.284 2.273 2.301 4,357,246 2.2874 -0.48%
2015-02-02 0 4.140 4.140 4.160 4.130 4.240 783,700 3,247,774 4.1442 2.289 2.289 2.301 2.284 2.345 1,417,154 2.2918 -1.19%
2015-01-30 0 4.190 4.190 4.200 4.170 4.210 1,602,385 6,718,807 4.1930 2.317 2.317 2.323 2.306 2.328 2,897,571 2.3188 -0.24%
2015-01-29 0 4.200 4.190 4.210 4.170 4.210 1,116,300 4,682,542 4.1947 2.323 2.317 2.328 2.306 2.328 2,018,590 2.3197 -0.47%
2015-01-28 0 4.220 4.220 4.230 4.200 4.270 1,806,732 7,643,714 4.2307 2.334 2.334 2.339 2.323 2.361 3,267,088 2.3396 -0.94%
2015-01-27 0 4.260 4.260 4.270 4.180 4.270 3,446,813 14,577,010 4.2291 2.356 2.356 2.361 2.312 2.361 6,232,824 2.3387 2.65%
2015-01-26 0 4.150 4.150 4.160 4.130 4.200 3,321,000 13,733,065 4.1352 2.295 2.295 2.301 2.284 2.323 6,005,318 2.2868 0.48%
2015-01-23 0 4.130 4.140 4.150 4.100 4.190 1,766,554 7,302,615 4.1338 2.284 2.289 2.295 2.267 2.317 3,194,435 2.2860 0.73%
2015-01-22 0 4.100 4.090 4.100 4.080 4.110 2,122,917 8,686,945 4.0920 2.267 2.262 2.267 2.256 2.273 3,838,841 2.2629 0.24%
2015-01-21 0 4.090 4.080 4.090 4.010 4.100 1,135,000 4,617,920 4.0687 2.262 2.256 2.262 2.218 2.267 2,052,405 2.2500 1.74%
2015-01-20 0 4.020 4.020 4.030 3.990 4.080 1,422,000 5,707,440 4.0137 2.223 2.223 2.229 2.207 2.256 2,571,383 2.2196 -0.74%
2015-01-19 0 4.050 4.040 4.050 4.000 4.160 1,994,673 8,054,510 4.0380 2.240 2.234 2.240 2.212 2.301 3,606,940 2.2331 -2.88%
2015-01-16 0 4.170 4.170 4.180 4.150 4.260 1,569,525 6,572,253 4.1874 2.306 2.306 2.312 2.295 2.356 2,838,150 2.3157 -2.11%
2015-01-15 0 4.260 4.230 4.270 4.220 4.270 1,403,000 5,955,470 4.2448 2.356 2.339 2.361 2.334 2.361 2,537,025 2.3474 0.47%
2015-01-14 0 4.240 4.240 4.250 4.230 4.310 1,843,147 7,851,013 4.2596 2.345 2.345 2.350 2.339 2.383 3,332,937 2.3556 -1.40%
2015-01-13 0 4.300 4.280 4.320 4.210 4.320 1,525,000 6,478,255 4.2480 2.378 2.367 2.389 2.328 2.389 2,757,636 2.3492 1.90%
2015-01-12 0 4.220 4.220 4.260 4.220 4.300 1,700,913 7,227,315 4.2491 2.334 2.334 2.356 2.334 2.378 3,075,737 2.3498 -1.17%
2015-01-09 0 4.270 4.260 4.290 4.220 4.300 1,643,439 7,002,739 4.2610 2.361 2.356 2.372 2.334 2.378 2,971,808 2.3564 1.18%
2015-01-08 0 4.220 4.220 4.240 4.180 4.260 751,103 3,171,490 4.2224 2.334 2.334 2.345 2.312 2.356 1,358,209 2.3351 -0.47%
2015-01-07 0 4.240 4.230 4.240 4.190 4.300 1,569,155 6,619,582 4.2186 2.345 2.339 2.345 2.317 2.378 2,837,481 2.3329 -0.47%
2015-01-06 0 4.260 4.210 4.270 4.190 4.350 1,754,374 7,405,004 4.2209 2.356 2.328 2.361 2.317 2.406 3,172,410 2.3342 -1.16%
2015-01-05 0 4.310 4.300 4.310 4.270 4.380 3,066,505 13,235,366 4.3161 2.383 2.378 2.383 2.361 2.422 5,545,118 2.3868 -2.49%
2015-01-02 0 4.420 4.400 4.430 4.050 4.450 3,359,183 14,315,135 4.2615 2.444 2.433 2.450 2.240 2.461 6,074,364 2.3566 7.54%
2014-12-31 0 4.110 4.090 4.110 4.050 4.120 380,697 1,559,278 4.0959 2.273 2.262 2.273 2.240 2.278 688,409 2.2650 1.48%
2014-12-30 0 4.050 4.050 4.060 4.050 4.120 680,545 2,766,471 4.0651 2.240 2.240 2.245 2.240 2.278 1,230,620 2.2480 -0.98%
2014-12-29 0 4.090 4.090 4.110 4.040 4.130 671,297 2,737,130 4.0774 2.262 2.262 2.273 2.234 2.284 1,213,897 2.2548 -0.24%
2014-12-24 0 4.100 4.090 4.110 4.010 4.120 336,826 1,371,642 4.0723 2.267 2.262 2.273 2.218 2.278 609,078 2.2520 0.99%
2014-12-23 0 4.060 4.040 4.090 4.000 4.090 920,352 3,725,302 4.0477 2.245 2.234 2.262 2.212 2.262 1,664,260 2.2384 1.50%
2014-12-22 0 4.000 3.990 4.000 3.980 4.210 1,722,921 6,985,152 4.0542 2.212 2.207 2.212 2.201 2.328 3,115,534 2.2420 -3.85%
2014-12-19 0 4.160 4.160 4.200 4.110 4.210 1,034,301 4,302,646 4.1600 2.301 2.301 2.323 2.273 2.328 1,870,312 2.3005 1.46%
2014-12-18 0 4.100 4.100 4.140 4.100 4.230 1,251,923 5,177,900 4.1360 2.267 2.267 2.289 2.267 2.339 2,263,835 2.2872 -1.20%
2014-12-17 0 4.150 4.140 4.150 4.050 4.240 1,250,136 5,178,354 4.1422 2.295 2.289 2.295 2.240 2.345 2,260,604 2.2907 -1.19%
2014-12-16 0 4.200 4.190 4.200 4.160 4.250 925,359 3,891,370 4.2053 2.323 2.317 2.323 2.301 2.350 1,673,314 2.3255 0.00%
2014-12-15 0 4.200 4.200 4.210 4.180 4.330 1,080,862 4,537,063 4.1976 2.323 2.323 2.328 2.312 2.395 1,954,508 2.3213 -2.55%
2014-12-12 0 4.310 4.300 4.320 4.270 4.400 832,149 3,584,690 4.3078 2.383 2.378 2.389 2.361 2.433 1,504,764 2.3822 -0.46%
2014-12-11 0 4.330 4.320 4.360 4.300 4.440 1,190,000 5,156,940 4.3336 2.395 2.389 2.411 2.378 2.455 2,151,861 2.3965 -1.14%
2014-12-10 0 4.380 4.380 4.400 4.310 4.430 919,869 4,022,075 4.3724 2.422 2.422 2.433 2.383 2.450 1,663,386 2.4180 1.86%
2014-12-09 0 4.300 4.280 4.300 4.250 4.390 1,694,801 7,270,106 4.2897 2.378 2.367 2.378 2.350 2.428 3,064,685 2.3722 -2.27%
2014-12-08 0 4.400 4.390 4.400 4.390 4.490 1,858,857 8,234,859 4.4301 2.433 2.428 2.433 2.428 2.483 3,361,345 2.4499 -1.79%
2014-12-05 0 4.480 4.470 4.490 4.430 4.530 1,630,545 7,321,325 4.4901 2.477 2.472 2.483 2.450 2.505 2,948,492 2.4831 0.22%
2014-12-04 0 4.470 4.470 4.480 4.400 4.600 1,501,724 6,740,478 4.4885 2.472 2.472 2.477 2.433 2.544 2,715,547 2.4822 -1.76%
2014-12-03 0 4.550 4.550 4.580 4.540 4.650 2,302,245 10,571,512 4.5918 2.516 2.516 2.533 2.511 2.571 4,163,118 2.5393 -1.52%
2014-12-02 0 4.620 4.610 4.620 4.530 4.630 870,228 3,987,201 4.5818 2.555 2.549 2.555 2.505 2.560 1,573,621 2.5338 0.00%
2014-12-01 0 4.620 4.600 4.620 4.540 4.630 1,744,219 8,009,401 4.5920 2.555 2.544 2.555 2.511 2.560 3,154,047 2.5394 -0.22%
2014-11-28 0 4.630 4.610 4.630 4.570 4.640 1,786,200 8,229,967 4.6075 2.560 2.549 2.560 2.527 2.566 3,229,961 2.5480 0.00%
2014-11-27 0 4.630 4.620 4.640 4.600 4.720 2,888,316 13,384,536 4.6340 2.560 2.555 2.566 2.544 2.610 5,222,902 2.5627 -1.91%
2014-11-26 0 4.720 4.700 4.720 4.590 4.760 2,299,706 10,767,663 4.6822 2.610 2.599 2.610 2.538 2.632 4,158,526 2.5893 1.29%
2014-11-25 0 4.660 4.670 4.680 4.620 4.790 6,088,272 28,376,390 4.6608 2.577 2.583 2.588 2.555 2.649 11,009,338 2.5775 -1.69%
2014-11-24 0 4.740 4.730 4.750 4.580 4.750 2,670,911 12,453,929 4.6628 2.621 2.616 2.627 2.533 2.627 4,829,771 2.5786 4.41%
2014-11-21 0 4.540 4.540 4.550 4.460 4.590 2,338,402 10,609,670 4.5371 2.511 2.511 2.516 2.466 2.538 4,228,500 2.5091 0.44%
2014-11-20 0 4.520 4.510 4.520 4.490 4.670 2,512,620 11,383,919 4.5307 2.500 2.494 2.500 2.483 2.583 4,543,536 2.5055 -3.21%
2014-11-19 0 4.670 4.660 4.670 4.570 4.770 2,399,227 11,218,725 4.6760 2.583 2.577 2.583 2.527 2.638 4,338,489 2.5859 -0.85%
2014-11-18 0 4.710 4.670 4.720 4.650 4.880 2,224,000 10,439,430 4.6940 2.605 2.583 2.610 2.571 2.699 4,021,628 2.5958 -2.28%
2014-11-17 0 4.820 4.790 4.820 4.690 4.900 809,945 3,871,185 4.7796 2.666 2.649 2.666 2.594 2.710 1,464,612 2.6431 -1.03%
2014-11-14 0 4.870 4.840 4.870 4.700 4.880 851,555 4,109,073 4.8254 2.693 2.677 2.693 2.599 2.699 1,539,855 2.6685 1.46%
2014-11-13 0 4.800 4.790 4.820 4.740 4.870 610,935 2,941,079 4.8141 2.654 2.649 2.666 2.621 2.693 1,104,745 2.6622 0.00%
2014-11-12 0 4.800 4.790 4.830 4.770 4.900 1,353,833 6,517,614 4.8142 2.654 2.649 2.671 2.638 2.710 2,448,117 2.6623 -2.44%
2014-11-11 0 4.920 4.880 4.920 4.810 4.950 2,183,484 10,671,332 4.8873 2.721 2.699 2.721 2.660 2.737 3,948,364 2.7027 0.41%
2014-11-10 0 4.900 4.850 4.900 4.770 4.900 2,563,317 12,502,731 4.8776 2.710 2.682 2.710 2.638 2.710 4,635,211 2.6973 2.73%
2014-11-07 0 4.770 4.750 4.770 4.680 4.830 1,198,000 5,691,760 4.7511 2.638 2.627 2.638 2.588 2.671 2,166,327 2.6274 1.06%
2014-11-06 0 4.720 4.720 4.750 4.720 4.830 2,226,000 10,632,392 4.7765 2.610 2.610 2.627 2.610 2.671 4,025,245 2.6414 -2.88%
2014-11-05 0 4.860 4.850 4.860 4.790 4.910 1,429,184 6,924,032 4.8447 2.688 2.682 2.688 2.649 2.715 2,584,374 2.6792 -1.42%
2014-11-04 0 4.930 4.920 4.940 4.900 5.020 2,406,434 11,914,237 4.9510 2.726 2.721 2.732 2.710 2.776 4,351,521 2.7379 -0.60%
2014-11-03 0 4.960 4.950 4.960 4.780 4.980 1,591,337 7,817,122 4.9123 2.743 2.737 2.743 2.643 2.754 2,877,593 2.7165 2.06%
2014-10-31 0 4.860 4.820 4.860 4.640 4.930 1,976,337 9,549,434 4.8319 2.688 2.666 2.688 2.566 2.726 3,573,783 2.6721 4.74%
2014-10-30 0 4.640 4.640 4.680 4.610 4.680 565,538 2,629,338 4.6493 2.566 2.566 2.588 2.549 2.588 1,022,655 2.5711 -0.22%
2014-10-29 0 4.650 4.640 4.660 4.470 4.660 1,153,613 5,313,482 4.6059 2.571 2.566 2.577 2.472 2.577 2,086,062 2.5471 3.79%
2014-10-28 0 4.480 4.470 4.480 4.400 4.520 1,497,815 6,674,545 4.4562 2.477 2.472 2.477 2.433 2.500 2,708,478 2.4643 0.00%
2014-10-27 0 4.480 4.480 4.490 4.400 4.560 334,801 1,492,130 4.4568 2.477 2.477 2.483 2.433 2.522 605,416 2.4646 -1.10%
2014-10-24 0 4.530 4.520 4.540 4.470 4.580 510,078 2,317,230 4.5429 2.505 2.500 2.511 2.472 2.533 922,367 2.5123 0.00%
2014-10-23 0 4.530 4.520 4.530 4.510 4.590 424,960 1,925,483 4.5310 2.505 2.500 2.505 2.494 2.538 768,449 2.5057 0.44%
2014-10-22 0 4.510 4.510 4.520 4.500 4.630 1,091,002 4,925,548 4.5147 2.494 2.494 2.500 2.489 2.560 1,972,844 2.4967 0.00%
2014-10-21 0 4.510 4.500 4.510 4.500 4.560 111,207 501,277 4.5076 2.494 2.489 2.494 2.489 2.522 201,094 2.4927 0.89%
2014-10-20 0 4.470 4.460 4.470 4.460 4.620 376,025 1,694,543 4.5065 2.472 2.466 2.472 2.466 2.555 679,961 2.4921 -1.97%
2014-10-17 0 4.560 4.550 4.600 4.550 4.640 619,000 2,843,260 4.5933 2.522 2.516 2.544 2.516 2.566 1,119,329 2.5401 -0.22%
2014-10-16 0 4.570 4.600 4.610 4.490 4.610 1,210,360 5,528,356 4.5675 2.527 2.544 2.549 2.483 2.549 2,188,677 2.5259 1.11%
2014-10-15 0 4.520 4.500 4.520 4.470 4.530 1,091,854 4,922,378 4.5083 2.500 2.489 2.500 2.472 2.505 1,974,384 2.4931 0.22%
2014-10-14 0 4.510 4.500 4.510 4.410 4.510 635,217 2,851,985 4.4898 2.494 2.489 2.494 2.439 2.494 1,148,654 2.4829 2.27%
2014-10-13 0 4.410 4.410 4.420 4.410 4.450 916,033 4,048,726 4.4198 2.439 2.439 2.444 2.439 2.461 1,656,450 2.4442 -1.78%
2014-10-10 0 4.490 4.480 4.490 4.460 4.650 2,378,288 10,663,529 4.4837 2.483 2.477 2.483 2.466 2.571 4,300,625 2.4795 -1.54%
2014-10-09 0 4.560 4.560 4.570 4.520 4.630 1,449,253 6,606,296 4.5584 2.522 2.522 2.527 2.500 2.560 2,620,664 2.5208 1.11%
2014-10-08 0 4.510 4.510 4.520 4.480 4.550 1,237,308 5,580,033 4.5098 2.494 2.494 2.500 2.477 2.516 2,237,407 2.4940 -1.10%
2014-10-07 0 4.560 4.530 4.560 4.470 4.630 1,515,434 6,862,415 4.5283 2.522 2.505 2.522 2.472 2.560 2,740,338 2.5042 0.66%
2014-10-06 0 4.530 4.510 4.530 4.310 4.540 2,894,449 12,884,211 4.4514 2.505 2.494 2.505 2.383 2.511 5,233,992 2.4616 5.10%
2014-10-03 0 4.310 4.300 4.310 4.200 4.350 1,893,749 8,042,109 4.2467 2.383 2.378 2.383 2.323 2.406 3,424,440 2.3484 -0.69%
2014-09-30 0 4.340 4.320 4.350 4.320 4.430 1,608,627 7,009,329 4.3573 2.400 2.389 2.406 2.389 2.450 2,908,858 2.4096 -1.59%
2014-09-29 0 4.410 4.390 4.400 4.300 4.440 1,500,441 6,549,058 4.3648 2.439 2.428 2.433 2.378 2.455 2,713,227 2.4138 -2.00%
2014-09-26 0 4.500 4.500 4.520 4.440 4.540 1,594,392 7,159,406 4.4904 2.489 2.489 2.500 2.455 2.511 2,883,117 2.4832 -0.66%
2014-09-25 0 4.530 4.530 4.550 4.510 4.580 2,145,068 9,737,216 4.5394 2.505 2.505 2.516 2.494 2.533 3,878,897 2.5103 0.44%
2014-09-24 0 4.510 4.500 4.530 4.470 4.520 2,045,000 9,214,400 4.5058 2.494 2.489 2.505 2.472 2.500 3,697,945 2.4918 -0.88%
2014-09-23 0 4.550 4.550 4.560 4.530 4.600 3,134,051 14,318,470 4.5687 2.516 2.516 2.522 2.505 2.544 5,667,261 2.5265 -0.66%
2014-09-22 0 4.580 4.560 4.580 4.540 4.690 888,000 4,064,140 4.5767 2.533 2.522 2.533 2.511 2.594 1,605,758 2.5310 -1.08%
2014-09-19 0 4.630 4.620 4.630 4.610 4.690 1,012,335 4,704,428 4.6471 2.560 2.555 2.560 2.549 2.594 1,830,591 2.5699 -0.22%
2014-09-18 0 4.640 4.640 4.650 4.620 4.710 696,039 3,234,534 4.6471 2.566 2.566 2.571 2.555 2.605 1,258,638 2.5699 -0.85%
2014-09-17 0 4.680 4.670 4.680 4.590 4.780 2,942,865 13,642,382 4.6357 2.588 2.583 2.588 2.538 2.643 5,321,542 2.5636 0.65%
2014-09-16 0 4.650 4.640 4.650 4.640 4.790 1,191,115 5,575,111 4.6806 2.571 2.566 2.571 2.566 2.649 2,153,877 2.5884 -2.31%
2014-09-15 0 4.760 4.760 4.780 4.740 4.950 2,536,000 12,141,775 4.7878 2.632 2.632 2.643 2.621 2.737 4,585,814 2.6477 -3.25%
2014-09-12 0 4.920 4.900 4.920 4.900 4.980 1,058,244 5,217,014 4.9299 2.721 2.710 2.721 2.710 2.754 1,913,608 2.7263 -0.20%
2014-09-11 0 4.980 4.980 4.990 4.950 4.990 1,295,689 6,442,218 4.9720 2.726 2.726 2.732 2.710 2.732 2,366,739 2.7220 1.01%
2014-09-10 0 4.930 4.930 4.940 4.910 4.960 946,782 4,667,208 4.9295 2.699 2.699 2.704 2.688 2.715 1,729,416 2.6987 -0.40%
2014-09-08 0 4.950 4.950 4.960 4.940 5.050 1,600,578 7,931,642 4.9555 2.710 2.710 2.715 2.704 2.765 2,923,657 2.7129 -1.00%
2014-09-05 0 5.000 4.980 5.000 4.970 5.080 2,764,597 13,822,959 5.0000 2.737 2.726 2.737 2.721 2.781 5,049,884 2.7373 -0.79%
2014-09-04 0 5.040 5.040 5.060 5.010 5.150 1,718,848 8,678,650 5.0491 2.759 2.759 2.770 2.743 2.819 3,139,692 2.7642 -1.75%
2014-09-03 0 5.130 5.100 5.130 5.050 5.140 1,719,146 8,775,096 5.1043 2.808 2.792 2.808 2.765 2.814 3,140,236 2.7944 1.18%
2014-09-02 0 5.070 5.060 5.070 5.050 5.120 459,691 2,329,443 5.0674 2.776 2.770 2.776 2.765 2.803 839,683 2.7742 -0.20%
2014-09-01 0 5.080 5.060 5.100 5.050 5.110 502,482 2,554,027 5.0828 2.781 2.770 2.792 2.765 2.798 917,847 2.7826 0.20%
2014-08-29 0 5.070 5.040 5.070 5.010 5.090 1,093,894 5,523,436 5.0493 2.776 2.759 2.776 2.743 2.787 1,998,135 2.7643 0.60%
2014-08-28 0 5.040 5.030 5.070 5.000 5.210 2,065,138 10,469,027 5.0694 2.759 2.754 2.776 2.737 2.852 3,772,234 2.7753 -1.75%
2014-08-27 0 5.130 5.120 5.150 5.120 5.230 1,152,174 5,952,553 5.1664 2.808 2.803 2.819 2.803 2.863 2,104,591 2.8284 -0.97%
2014-08-26 0 5.180 5.170 5.180 5.160 5.250 869,561 4,510,364 5.1869 2.836 2.830 2.836 2.825 2.874 1,588,363 2.8396 -0.38%
2014-08-25 0 5.200 5.180 5.200 5.050 5.370 2,329,567 12,109,598 5.1982 2.847 2.836 2.847 2.765 2.940 4,255,247 2.8458 -2.26%
2014-08-22 0 5.320 5.300 5.320 5.290 5.350 675,840 3,588,439 5.3096 2.912 2.902 2.912 2.896 2.929 1,234,507 2.9068 0.00%
2014-08-21 0 5.320 5.300 5.320 5.230 5.360 1,015,804 5,372,790 5.2892 2.912 2.902 2.912 2.863 2.934 1,855,494 2.8956 -0.93%
2014-08-20 0 5.370 5.350 5.370 5.260 5.370 1,590,784 8,482,673 5.3324 2.940 2.929 2.940 2.880 2.940 2,905,767 2.9193 1.13%
2014-08-19 0 5.310 5.300 5.310 5.130 5.310 1,566,511 8,191,602 5.2292 2.907 2.902 2.907 2.808 2.907 2,861,429 2.8628 3.51%
2014-08-18 0 5.130 5.120 5.130 5.100 5.200 1,409,023 7,219,658 5.1239 2.808 2.803 2.808 2.792 2.847 2,573,758 2.8051 -1.16%
2014-08-15 0 5.190 5.170 5.190 5.130 5.200 1,205,688 6,229,301 5.1666 2.841 2.830 2.841 2.808 2.847 2,202,341 2.8285 0.97%
2014-08-14 0 5.140 5.140 5.150 5.140 5.280 1,982,869 10,238,505 5.1635 2.814 2.814 2.819 2.814 2.891 3,621,960 2.8268 -1.34%
2014-08-13 0 5.210 5.210 5.220 5.080 5.250 2,086,317 10,863,960 5.2072 2.852 2.852 2.858 2.781 2.874 3,810,920 2.8507 1.36%
2014-08-12 0 5.140 5.130 5.140 4.980 5.150 2,336,557 11,858,125 5.0750 2.814 2.808 2.814 2.726 2.819 4,268,015 2.7784 2.80%
2014-08-11 0 5.000 4.990 5.000 4.900 5.210 4,963,592 25,172,950 5.0715 2.737 2.732 2.737 2.683 2.852 9,066,625 2.7764 -1.77%
2014-08-08 0 5.090 5.090 5.100 5.050 5.340 3,275,434 16,964,506 5.1793 2.787 2.787 2.792 2.765 2.923 5,982,992 2.8355 -4.68%
2014-08-07 0 5.340 5.330 5.360 5.310 5.430 1,671,058 8,921,041 5.3386 2.923 2.918 2.934 2.907 2.973 3,052,398 2.9226 -1.48%
2014-08-06 0 5.420 5.410 5.420 5.370 5.500 1,234,274 6,670,564 5.4044 2.967 2.962 2.967 2.940 3.011 2,254,557 2.9587 -1.63%
2014-08-05 0 5.510 5.510 5.540 5.480 5.550 1,112,412 6,123,726 5.5049 3.016 3.016 3.033 3.000 3.038 2,031,960 3.0137 -0.36%
2014-08-04 0 5.530 5.520 5.550 5.500 5.590 850,655 4,711,201 5.5383 3.027 3.022 3.038 3.011 3.060 1,553,828 3.0320 -0.72%
2014-08-01 0 5.570 5.570 5.600 5.550 5.660 1,368,724 7,665,802 5.6007 3.049 3.049 3.066 3.038 3.099 2,500,147 3.0661 -2.11%
2014-07-31 0 5.690 5.680 5.700 5.630 5.740 1,146,333 6,518,786 5.6866 3.115 3.110 3.121 3.082 3.142 2,093,921 3.1132 1.07%
2014-07-30 0 5.630 5.630 5.660 5.620 5.920 2,945,816 16,966,210 5.7594 3.082 3.082 3.099 3.077 3.241 5,380,903 3.1530 -2.76%
2014-07-29 0 5.790 5.830 5.840 5.570 5.830 2,513,750 14,347,150 5.7075 3.170 3.192 3.197 3.049 3.192 4,591,680 3.1246 0.52%
2014-07-28 0 5.760 5.760 5.790 5.690 5.840 1,498,000 8,647,650 5.7728 3.153 3.153 3.170 3.115 3.197 2,736,285 3.1604 -1.20%
2014-07-25 0 5.830 5.820 5.840 5.700 5.900 1,718,000 9,920,450 5.7744 3.192 3.186 3.197 3.121 3.230 3,138,143 3.1612 1.57%
2014-07-24 0 5.740 5.720 5.740 5.630 5.740 3,898,359 22,239,957 5.7050 3.142 3.131 3.142 3.082 3.142 7,120,843 3.1232 2.50%
2014-07-23 0 5.600 5.600 5.610 5.530 5.620 1,592,574 8,896,571 5.5863 3.066 3.066 3.071 3.027 3.077 2,909,037 3.0583 1.63%
2014-07-22 0 5.510 5.510 5.520 5.420 5.540 801,626 4,413,166 5.5053 3.016 3.016 3.022 2.967 3.033 1,464,271 3.0139 0.18%
2014-07-21 0 5.500 5.480 5.500 5.450 5.550 346,200 1,901,971 5.4939 3.011 3.000 3.011 2.984 3.038 632,378 3.0076 0.73%
2014-07-18 0 5.460 5.450 5.460 5.440 5.550 450,773 2,463,363 5.4648 2.989 2.984 2.989 2.978 3.038 823,394 2.9917 -0.91%
2014-07-17 0 5.510 5.500 5.510 5.490 5.580 1,224,060 6,775,058 5.5349 3.016 3.011 3.016 3.006 3.055 2,235,900 3.0301 0.00%
2014-07-16 0 5.510 5.500 5.520 5.440 5.540 703,428 3,876,704 5.5112 3.016 3.011 3.022 2.978 3.033 1,284,900 3.0171 -0.18%
2014-07-15 0 5.520 5.510 5.520 5.490 5.550 698,506 3,848,962 5.5103 3.022 3.016 3.022 3.006 3.038 1,275,909 3.0166 0.55%
2014-07-14 0 5.490 5.480 5.490 5.470 5.580 446,703 2,453,860 5.4933 3.006 3.000 3.006 2.995 3.055 815,959 3.0073 0.00%
2014-07-11 0 5.490 5.470 5.500 5.470 5.560 572,301 3,145,510 5.4963 3.006 2.995 3.011 2.995 3.044 1,045,380 3.0090 -0.54%
2014-07-10 0 5.520 5.510 5.520 5.480 5.570 1,105,783 6,110,538 5.5260 3.022 3.016 3.022 3.000 3.049 2,019,852 3.0252 0.55%
2014-07-09 0 5.490 5.470 5.490 5.460 5.580 909,027 4,982,733 5.4814 3.006 2.995 3.006 2.989 3.055 1,660,452 3.0008 -1.96%
2014-07-08 0 5.600 5.590 5.600 5.500 5.650 1,819,051 10,129,590 5.5686 3.066 3.060 3.066 3.011 3.093 3,322,725 3.0486 0.36%
2014-07-07 0 5.580 5.580 5.590 5.570 5.740 583,010 3,272,485 5.6131 3.055 3.055 3.060 3.049 3.142 1,064,941 3.0729 -1.76%
2014-07-04 0 5.680 5.660 5.670 5.550 5.740 1,988,150 11,223,618 5.6453 3.110 3.099 3.104 3.038 3.142 3,631,606 3.0905 1.97%
2014-07-03 0 5.570 5.560 5.570 5.510 5.600 1,183,161 6,577,291 5.5591 3.049 3.044 3.049 3.016 3.066 2,161,192 3.0434 0.72%
2014-07-02 0 5.530 5.520 5.530 5.400 5.600 1,187,824 6,559,773 5.5225 3.027 3.022 3.027 2.956 3.066 2,169,710 3.0233 2.22%
2014-06-30 0 5.410 5.410 5.420 5.350 5.440 1,599,537 8,642,116 5.4029 2.962 2.962 2.967 2.929 2.978 2,921,755 2.9579 1.12%
2014-06-27 0 5.350 5.340 5.350 5.330 5.450 579,000 3,113,020 5.3765 2.929 2.923 2.929 2.918 2.984 1,057,616 2.9434 -1.47%
2014-06-26 0 5.430 5.430 5.440 5.290 5.440 2,565,000 13,743,590 5.3581 2.973 2.973 2.978 2.896 2.978 4,685,295 2.9333 3.82%
2014-06-25 0 5.230 5.230 5.240 5.180 5.250 1,349,510 7,042,111 5.2183 2.863 2.863 2.869 2.836 2.874 2,465,050 2.8568 0.77%
2014-06-24 0 5.190 5.190 5.200 5.170 5.290 697,852 3,628,832 5.2000 2.841 2.841 2.847 2.830 2.896 1,274,714 2.8468 -0.95%
2014-06-23 0 5.240 5.220 5.230 5.200 5.340 1,639,209 8,653,203 5.2789 2.869 2.858 2.863 2.847 2.923 2,994,221 2.8900 -1.32%
2014-06-20 0 5.310 5.290 5.310 5.260 5.320 1,479,499 7,838,244 5.2979 2.907 2.896 2.907 2.880 2.912 2,702,491 2.9004 0.95%
2014-06-19 0 5.260 5.240 5.260 5.220 5.300 1,003,284 5,267,525 5.2503 2.880 2.869 2.880 2.858 2.902 1,832,624 2.8743 0.19%
2014-06-18 0 5.250 5.240 5.250 5.240 5.310 1,368,788 7,208,424 5.2663 2.874 2.869 2.874 2.869 2.907 2,500,263 2.8831 0.19%
2014-06-17 0 5.340 5.330 5.360 5.310 5.400 1,082,131 5,780,611 5.3419 2.869 2.863 2.879 2.853 2.901 2,014,371 2.8697 -0.74%
2014-06-16 0 5.380 5.380 5.390 5.320 5.400 725,422 3,889,676 5.3619 2.890 2.890 2.896 2.858 2.901 1,350,362 2.8805 -0.37%
2014-06-13 0 5.400 5.370 5.390 5.340 5.420 953,124 5,134,238 5.3867 2.901 2.885 2.896 2.869 2.912 1,774,226 2.8938 0.75%
2014-06-12 0 5.360 5.350 5.360 5.320 5.420 1,556,071 8,365,166 5.3758 2.879 2.874 2.879 2.858 2.912 2,896,603 2.8879 0.56%
2014-06-11 0 5.330 5.320 5.340 5.270 5.350 487,255 2,585,566 5.3064 2.863 2.858 2.869 2.831 2.874 907,018 2.8506 -0.19%
2014-06-10 0 5.340 5.310 5.340 5.250 5.410 1,522,851 8,092,400 5.3140 2.869 2.853 2.869 2.820 2.906 2,834,764 2.8547 -0.74%
2014-06-09 0 5.380 5.370 5.390 5.370 5.450 1,404,176 7,594,183 5.4083 2.890 2.885 2.896 2.885 2.928 2,613,853 2.9054 -0.55%
2014-06-06 0 5.410 5.410 5.420 5.400 5.500 939,750 5,105,503 5.4328 2.906 2.906 2.912 2.901 2.955 1,749,331 2.9185 -0.18%
2014-06-05 0 5.420 5.420 5.430 5.350 5.440 1,641,769 8,864,879 5.3996 2.912 2.912 2.917 2.874 2.922 3,056,128 2.9007 0.93%
2014-06-04 0 5.370 5.370 5.380 5.340 5.400 885,427 4,758,108 5.3738 2.885 2.885 2.890 2.869 2.901 1,648,209 2.8868 -1.47%
2014-06-03 0 5.450 5.440 5.460 5.390 5.480 2,577,288 14,021,191 5.4403 2.928 2.922 2.933 2.896 2.944 4,797,583 2.9226 1.11%
2014-05-30 0 5.390 5.380 5.400 5.300 5.410 2,699,683 14,528,660 5.3816 2.896 2.890 2.901 2.847 2.906 5,025,419 2.8910 0.37%
2014-05-29 0 5.370 5.350 5.370 5.270 5.410 2,227,000 11,885,175 5.3369 2.885 2.874 2.885 2.831 2.906 4,145,527 2.8670 -0.19%
2014-05-28 0 5.380 5.370 5.380 5.360 5.440 1,885,924 10,148,196 5.3810 2.890 2.885 2.890 2.879 2.922 3,510,619 2.8907 0.19%
2014-05-27 0 5.370 5.370 5.380 5.360 5.500 1,650,366 8,895,925 5.3903 2.885 2.885 2.890 2.879 2.955 3,072,132 2.8957 -1.83%
2014-05-26 0 5.470 5.450 5.470 5.390 5.500 752,012 4,109,263 5.4644 2.939 2.928 2.939 2.896 2.955 1,399,859 2.9355 1.48%
2014-05-23 0 5.390 5.360 5.390 5.320 5.400 2,387,060 12,837,809 5.3781 2.896 2.879 2.896 2.858 2.901 4,443,476 2.8891 1.13%
2014-05-22 0 5.330 5.330 5.350 5.200 5.370 4,401,744 23,502,355 5.3393 2.863 2.863 2.874 2.793 2.885 8,193,781 2.8683 2.11%
2014-05-21 0 5.220 5.210 5.240 5.180 5.240 1,404,930 7,343,269 5.2268 2.804 2.799 2.815 2.783 2.815 2,615,256 2.8079 0.19%
2014-05-20 0 5.210 5.190 5.220 5.160 5.220 1,882,658 9,782,552 5.1961 2.799 2.788 2.804 2.772 2.804 3,504,540 2.7914 0.77%
2014-05-19 0 5.170 5.170 5.180 5.110 5.290 3,668,000 18,931,450 5.1612 2.777 2.777 2.783 2.745 2.842 6,827,927 2.7726 1.57%
2014-05-16 0 5.090 5.080 5.090 5.000 5.120 1,562,663 7,909,702 5.0617 2.734 2.729 2.734 2.686 2.750 2,908,874 2.7192 -0.20%
2014-05-15 0 5.100 5.090 5.100 5.070 5.140 3,151,434 16,073,623 5.1004 2.740 2.734 2.740 2.724 2.761 5,866,347 2.7400 0.59%
2014-05-14 0 5.070 5.050 5.070 4.970 5.110 2,931,329 14,812,205 5.0531 2.724 2.713 2.724 2.670 2.745 5,456,625 2.7145 0.20%
2014-05-13 0 5.060 5.050 5.070 5.000 5.150 1,043,162 5,277,901 5.0595 2.718 2.713 2.724 2.686 2.767 1,941,830 2.7180 -0.59%
2014-05-12 0 5.090 5.060 5.090 4.900 5.100 3,091,103 15,447,279 4.9973 2.734 2.718 2.734 2.632 2.740 5,754,042 2.6846 1.60%
2014-05-09 0 5.010 4.990 5.010 4.870 5.070 2,321,168 11,562,697 4.9814 2.691 2.681 2.691 2.616 2.724 4,320,819 2.6760 2.87%
2014-05-08 0 4.870 4.870 4.890 4.790 5.000 6,572,100 32,165,574 4.8943 2.616 2.616 2.627 2.573 2.686 12,233,866 2.6292 -4.70%
2014-05-07 0 5.110 5.080 5.120 5.010 5.250 3,894,229 19,790,258 5.0819 2.745 2.729 2.750 2.691 2.820 7,249,049 2.7300 -2.11%
2014-05-05 0 5.220 5.210 5.270 5.160 5.280 3,559,847 18,571,501 5.2169 2.804 2.799 2.831 2.772 2.836 6,626,602 2.8026 0.19%
2014-05-02 0 5.210 5.210 5.220 5.170 5.260 3,724,962 19,313,079 5.1848 2.799 2.799 2.804 2.777 2.826 6,933,961 2.7853 1.17%
2014-04-30 0 5.150 5.140 5.160 5.100 5.310 1,630,000 8,408,760 5.1587 2.767 2.761 2.772 2.740 2.853 3,034,221 2.7713 -0.19%
2014-04-29 0 5.160 5.160 5.170 5.050 5.380 4,274,748 22,086,516 5.1667 2.772 2.772 2.777 2.713 2.890 7,957,379 2.7756 -3.37%
2014-04-28 0 5.340 5.340 5.350 5.320 5.500 1,906,044 10,186,611 5.3444 2.869 2.869 2.874 2.858 2.955 3,548,072 2.8710 -1.84%
2014-04-25 0 5.440 5.430 5.440 5.390 5.490 1,569,836 8,531,552 5.4347 2.922 2.917 2.922 2.896 2.949 2,922,226 2.9195 -1.27%
2014-04-24 0 5.510 5.500 5.510 5.460 5.570 1,301,459 7,145,886 5.4907 2.960 2.955 2.960 2.933 2.992 2,422,646 2.9496 0.18%
2014-04-23 0 5.500 5.490 5.510 5.480 5.580 641,900 3,554,877 5.5381 2.955 2.949 2.960 2.944 2.998 1,194,887 2.9751 0.18%
2014-04-22 0 5.490 5.480 5.520 5.410 5.650 801,833 4,392,801 5.4784 2.949 2.944 2.965 2.906 3.035 1,492,600 2.9431 -1.61%
2014-04-17 0 5.580 5.550 5.580 5.500 5.670 1,464,706 8,158,530 5.5701 2.998 2.981 2.998 2.955 3.046 2,726,528 2.9923 2.01%
2014-04-16 0 5.470 5.440 5.470 5.430 5.510 1,831,273 9,997,184 5.4591 2.939 2.922 2.939 2.917 2.960 3,408,887 2.9327 -1.44%
2014-04-15 0 5.550 5.510 5.550 5.470 5.590 3,019,780 16,619,700 5.5036 2.981 2.960 2.981 2.939 3.003 5,621,275 2.9566 -0.36%
2014-04-14 0 5.570 5.520 5.570 5.510 5.640 1,668,339 9,229,860 5.5324 2.992 2.965 2.992 2.960 3.030 3,105,588 2.9720 -2.62%
2014-04-11 0 5.720 5.700 5.720 5.610 5.750 4,068,474 23,125,792 5.6841 3.073 3.062 3.073 3.014 3.089 7,573,403 3.0536 -0.52%
2014-04-10 0 5.750 5.740 5.750 5.530 5.800 4,632,527 26,344,421 5.6868 3.089 3.084 3.089 2.971 3.116 8,623,380 3.0550 4.17%
2014-04-09 0 5.520 5.510 5.520 5.410 5.570 1,646,389 9,059,903 5.5029 2.965 2.960 2.965 2.906 2.992 3,064,728 2.9562 2.60%
2014-04-08 0 5.380 5.360 5.380 5.200 5.440 4,583,098 24,533,843 5.3531 2.890 2.879 2.890 2.793 2.922 8,531,368 2.8757 0.37%
2014-04-07 0 5.360 5.330 5.370 5.300 5.550 4,850,990 25,855,658 5.3300 2.879 2.863 2.885 2.847 2.981 9,030,045 2.8633 -2.55%
2014-04-04 0 5.500 5.500 5.510 5.380 5.600 2,460,587 13,537,690 5.5018 2.955 2.955 2.960 2.890 3.008 4,580,346 2.9556 -1.08%
2014-04-03 0 5.560 5.550 5.560 5.480 5.670 4,605,436 25,494,864 5.5358 2.987 2.981 2.987 2.944 3.046 8,572,950 2.9739 -0.18%
2014-04-02 0 5.570 5.550 5.570 5.440 5.620 4,027,197 22,227,269 5.5193 2.992 2.981 2.992 2.922 3.019 7,496,567 2.9650 2.01%
2014-04-01 0 5.460 5.460 5.480 5.170 5.480 14,220,016 74,365,059 5.2296 2.933 2.933 2.944 2.777 2.944 26,470,347 2.8094 5.00%
2014-03-31 0 5.200 5.200 5.230 5.050 5.240 2,975,085 15,287,479 5.1385 2.793 2.793 2.810 2.713 2.815 5,538,076 2.7604 3.79%
2014-03-28 0 5.010 5.010 5.020 4.940 5.140 5,103,489 25,647,171 5.0254 2.691 2.691 2.697 2.654 2.761 9,500,068 2.6997 0.60%
2014-03-27 0 4.980 4.940 4.980 4.910 5.310 11,038,686 55,268,778 5.0068 2.675 2.654 2.675 2.638 2.853 20,548,349 2.6897 -5.32%
2014-03-26 0 5.260 5.250 5.260 5.170 5.800 6,910,681 37,442,255 5.4180 2.826 2.820 2.826 2.777 3.116 12,864,129 2.9106 -7.72%
2014-03-25 0 5.700 5.690 5.710 5.610 5.840 3,716,646 21,133,859 5.6863 3.062 3.057 3.067 3.014 3.137 6,918,481 3.0547 -1.21%
2014-03-24 0 5.770 5.770 5.780 5.730 5.890 1,916,163 11,084,681 5.7848 3.100 3.100 3.105 3.078 3.164 3,566,909 3.1076 1.05%
2014-03-21 0 5.710 5.680 5.700 5.660 5.790 3,207,239 18,286,625 5.7017 3.067 3.051 3.062 3.041 3.110 5,970,227 3.0630 0.71%
2014-03-20 0 5.670 5.650 5.680 5.650 5.790 2,352,660 13,420,943 5.7046 3.046 3.035 3.051 3.035 3.110 4,379,441 3.0645 -2.58%
2014-03-19 0 5.820 5.810 5.850 5.800 5.940 1,927,498 11,294,945 5.8599 3.127 3.121 3.143 3.116 3.191 3,588,009 3.1480 0.00%
2014-03-18 0 5.820 5.830 5.840 5.790 6.060 3,053,475 17,806,435 5.8315 3.127 3.132 3.137 3.110 3.255 5,683,998 3.1327 -2.02%
2014-03-17 0 5.940 5.920 5.940 5.730 6.080 2,387,127 14,094,856 5.9045 3.191 3.180 3.191 3.078 3.266 4,443,601 3.1719 4.39%
2014-03-14 0 5.690 5.680 5.690 5.650 5.820 3,463,359 19,748,615 5.7022 3.057 3.051 3.057 3.035 3.127 6,446,991 3.0632 -2.23%
2014-03-13 0 5.820 5.790 5.820 5.780 5.990 3,181,915 18,583,889 5.8405 3.127 3.110 3.127 3.105 3.218 5,923,087 3.1375 -1.85%
2014-03-12 0 5.930 5.930 5.940 5.870 5.980 2,448,672 14,513,108 5.9269 3.186 3.186 3.191 3.153 3.212 4,558,166 3.1840 -1.17%
2014-03-11 0 6.000 6.000 6.010 5.850 6.050 3,327,805 19,916,712 5.9849 3.223 3.223 3.229 3.143 3.250 6,194,659 3.2151 1.69%
2014-03-10 0 5.900 5.890 5.900 5.850 6.070 3,751,186 22,136,136 5.9011 3.170 3.164 3.170 3.143 3.261 6,982,777 3.1701 -1.83%
2014-03-07 0 6.010 6.000 6.010 5.940 6.080 3,315,164 19,831,900 5.9822 3.229 3.223 3.229 3.191 3.266 6,171,128 3.2137 -0.17%
2014-03-06 0 6.020 6.010 6.020 5.960 6.100 3,961,668 23,832,217 6.0157 3.234 3.229 3.234 3.202 3.277 7,374,586 3.2317 -0.33%
2014-03-05 0 6.040 6.040 6.050 5.990 6.150 3,948,315 23,926,598 6.0600 3.245 3.245 3.250 3.218 3.304 7,349,729 3.2554 0.50%
2014-03-04 0 6.010 6.000 6.010 5.920 6.010 4,040,368 24,101,390 5.9651 3.229 3.223 3.229 3.180 3.229 7,521,085 3.2045 1.01%
2014-03-03 0 5.950 5.940 5.980 5.880 6.070 5,320,000 31,801,820 5.9778 3.196 3.191 3.212 3.159 3.261 9,903,100 3.2113 -1.00%
2014-02-28 0 6.010 6.010 6.030 5.970 6.360 7,431,211 45,432,221 6.1137 3.229 3.229 3.239 3.207 3.417 13,833,088 3.2843 -5.06%
2014-02-27 0 6.330 6.330 6.350 5.880 6.370 9,577,777 59,117,902 6.1724 3.401 3.401 3.411 3.159 3.422 17,828,888 3.3158 6.57%
2014-02-26 0 5.940 5.930 5.940 5.890 5.950 2,476,272 14,671,763 5.9249 3.191 3.186 3.191 3.164 3.196 4,609,543 3.1829 0.34%
2014-02-25 0 5.920 5.910 5.920 5.840 6.010 4,091,030 24,292,808 5.9381 3.180 3.175 3.180 3.137 3.229 7,615,391 3.1900 0.51%
2014-02-24 0 5.890 5.880 5.890 5.800 5.960 2,294,810 13,461,918 5.8662 3.164 3.159 3.164 3.116 3.202 4,271,754 3.1514 -2.00%
2014-02-21 0 6.010 5.980 6.020 5.970 6.040 4,061,592 24,358,731 5.9973 3.229 3.212 3.234 3.207 3.245 7,560,593 3.2218 0.00%
2014-02-20 0 6.010 6.000 6.010 5.930 6.020 3,719,153 22,284,135 5.9917 3.229 3.223 3.229 3.186 3.234 6,923,148 3.2188 0.17%
2014-02-19 0 6.000 5.990 6.000 5.890 6.040 5,648,004 33,725,676 5.9713 3.223 3.218 3.223 3.164 3.245 10,513,675 3.2078 1.18%
2014-02-18 0 5.930 5.920 5.930 5.900 6.000 3,370,337 20,103,831 5.9649 3.186 3.180 3.186 3.170 3.223 6,273,832 3.2044 -1.00%
2014-02-17 0 5.990 5.980 5.990 5.850 6.090 6,401,830 38,175,676 5.9632 3.218 3.212 3.218 3.143 3.272 11,916,911 3.2035 0.67%
2014-02-14 0 5.950 5.920 5.950 5.860 5.980 3,015,160 17,852,859 5.9210 3.196 3.180 3.196 3.148 3.212 5,612,675 3.1808 0.17%
2014-02-13 0 5.940 5.940 5.950 5.850 5.990 4,180,456 24,742,663 5.9187 3.191 3.191 3.196 3.143 3.218 7,781,856 3.1795 -0.34%
2014-02-12 0 5.960 5.950 5.970 5.810 5.990 6,638,718 39,269,676 5.9152 3.202 3.196 3.207 3.121 3.218 12,357,874 3.1777 2.23%
2014-02-11 0 5.830 5.820 5.840 5.720 5.900 5,853,628 34,015,441 5.8110 3.132 3.127 3.137 3.073 3.170 10,896,441 3.1217 2.28%
2014-02-10 0 5.700 5.690 5.720 5.680 5.840 6,445,977 36,909,633 5.7260 3.062 3.057 3.073 3.051 3.137 11,999,090 3.0760 -2.06%
2014-02-07 0 5.820 5.810 5.820 5.750 5.920 6,565,646 38,313,834 5.8355 3.127 3.121 3.127 3.089 3.180 12,221,852 3.1349 0.00%
2014-02-06 0 5.820 5.830 5.840 5.630 5.890 9,862,000 57,034,175 5.7832 3.127 3.132 3.137 3.024 3.164 18,357,965 3.1068 3.01%
2014-02-05 0 5.650 5.640 5.650 5.590 6.000 9,541,850 54,776,176 5.7406 3.035 3.030 3.035 3.003 3.223 17,762,011 3.0839 -5.04%
2014-02-04 0 5.950 5.940 5.950 5.870 6.030 8,104,414 48,121,325 5.9377 3.196 3.191 3.196 3.153 3.239 15,086,245 3.1897 -1.82%
2014-01-30 0 6.060 6.030 6.060 5.890 6.060 3,168,542 18,921,649 5.9717 3.255 3.239 3.255 3.164 3.255 5,898,193 3.2080 1.17%
2014-01-29 0 5.990 5.960 5.990 5.920 6.130 7,690,969 46,127,243 5.9976 3.218 3.202 3.218 3.180 3.293 14,316,624 3.2219 -0.50%
2014-01-28 0 6.020 6.010 6.020 5.860 6.170 11,427,386 68,684,099 6.0105 3.234 3.229 3.234 3.148 3.315 21,271,908 3.2289 2.91%
2014-01-27 0 5.850 5.840 5.850 5.550 5.850 14,286,355 81,888,282 5.7319 3.143 3.137 3.143 2.981 3.143 26,593,836 3.0792 -1.02%
2014-01-24 0 5.910 5.900 5.910 5.830 6.170 15,952,700 95,534,403 5.9886 3.175 3.170 3.175 3.132 3.315 29,695,712 3.2171 0.51%
2014-01-23 0 5.880 5.880 5.890 5.740 6.120 18,515,321 109,961,043 5.9389 3.159 3.159 3.164 3.084 3.288 34,465,993 3.1904 -3.45%
2014-01-22 0 6.090 6.080 6.100 5.850 6.210 23,506,973 141,705,670 6.0282 3.272 3.266 3.277 3.143 3.336 43,757,878 3.2384 -2.72%
2014-01-21 0 6.260 6.270 6.280 6.200 6.660 22,692,555 146,009,189 6.4342 3.363 3.368 3.374 3.331 3.578 42,241,851 3.4565 -3.99%
2014-01-20 0 6.520 6.500 6.520 6.130 7.320 62,987,955 424,702,648 6.7426 3.503 3.492 3.503 3.293 3.932 117,251,135 3.6222 2.35%
2014-01-17 0 6.370 6.350 6.370 5.490 6.500 30,205,430 183,766,316 6.0839 3.422 3.411 3.422 2.949 3.492 56,226,956 3.2683 15.61%
2014-01-16 0 5.510 5.500 5.520 5.470 5.600 5,655,557 31,271,593 5.5294 2.960 2.955 2.965 2.939 3.008 10,527,735 2.9704 -0.18%
2014-01-15 0 5.520 5.510 5.530 5.430 5.570 6,477,402 35,681,950 5.5087 2.965 2.960 2.971 2.917 2.992 12,057,587 2.9593 1.66%
2014-01-14 0 5.430 5.420 5.430 5.220 5.540 6,731,213 36,295,000 5.3920 2.917 2.912 2.917 2.804 2.976 12,530,052 2.8966 1.12%
2014-01-13 0 5.370 5.370 5.380 5.340 5.490 6,877,388 37,025,467 5.3837 2.885 2.885 2.890 2.869 2.949 12,802,155 2.8921 -2.01%
2014-01-10 0 5.480 5.450 5.480 5.200 5.540 15,775,701 85,800,107 5.4388 2.944 2.928 2.944 2.793 2.976 29,366,231 2.9217 5.38%
2014-01-09 0 5.200 5.180 5.190 5.150 5.340 7,480,288 39,210,808 5.2419 2.793 2.783 2.788 2.767 2.869 13,924,444 2.8160 -1.70%
2014-01-08 0 5.290 5.270 5.290 5.070 5.290 10,591,962 54,996,915 5.1923 2.842 2.831 2.842 2.724 2.842 19,716,779 2.7893 4.55%
2014-01-07 0 5.060 5.040 5.060 4.580 5.100 14,276,993 71,058,125 4.9771 2.718 2.708 2.718 2.460 2.740 26,576,409 2.6737 6.30%
2014-01-06 0 4.760 4.750 4.760 4.680 4.760 4,343,772 20,494,517 4.7181 2.557 2.552 2.557 2.514 2.557 8,085,867 2.5346 0.21%
2014-01-03 0 4.750 4.740 4.750 4.680 4.820 6,275,230 29,782,482 4.7460 2.552 2.546 2.552 2.514 2.589 11,681,247 2.5496 -1.04%
2014-01-02 0 4.800 4.780 4.800 4.690 4.820 6,479,960 30,875,610 4.7648 2.579 2.568 2.579 2.519 2.589 12,062,349 2.5597 2.13%
2013-12-31 0 4.700 4.670 4.700 4.600 4.710 3,470,272 16,234,713 4.6782 2.525 2.509 2.525 2.471 2.530 6,459,859 2.5132 1.08%
2013-12-30 0 4.650 4.630 4.640 4.600 4.690 4,760,989 22,021,713 4.6254 2.498 2.487 2.493 2.471 2.519 8,862,510 2.4848 0.87%
2013-12-27 0 4.610 4.600 4.610 4.490 4.620 9,048,391 41,467,287 4.5828 2.477 2.471 2.477 2.412 2.482 16,843,444 2.4619 2.90%
2013-12-24 0 4.480 4.470 4.490 4.360 4.500 3,992,670 17,830,772 4.4659 2.407 2.401 2.412 2.342 2.417 7,432,295 2.3991 2.75%
2013-12-23 0 4.360 4.350 4.360 4.280 4.370 5,059,658 21,956,715 4.3396 2.342 2.337 2.342 2.299 2.348 9,418,478 2.3312 1.87%
2013-12-20 0 4.280 4.270 4.280 4.230 4.290 3,696,642 15,711,677 4.2503 2.299 2.294 2.299 2.272 2.305 6,881,244 2.2833 0.71%
2013-12-19 0 4.250 4.220 4.250 4.210 4.350 2,689,541 11,588,629 4.3088 2.283 2.267 2.283 2.262 2.337 5,006,540 2.3147 -1.16%
2013-12-18 0 4.300 4.290 4.300 4.270 4.360 1,906,997 8,203,637 4.3019 2.310 2.305 2.310 2.294 2.342 3,549,846 2.3110 0.70%
2013-12-17 0 4.270 4.260 4.270 4.250 4.370 7,573,570 32,740,338 4.3230 2.294 2.288 2.294 2.283 2.348 14,098,087 2.3223 0.00%
2013-12-16 0 4.270 4.250 4.260 4.100 4.270 7,323,440 30,781,114 4.2031 2.294 2.283 2.288 2.203 2.294 13,632,474 2.2579 3.89%
2013-12-13 0 4.110 4.100 4.110 3.920 4.140 6,648,360 26,702,469 4.0164 2.208 2.203 2.208 2.106 2.224 12,375,823 2.1576 3.79%
2013-12-12 0 3.960 3.950 3.960 3.920 4.020 6,460,213 25,620,961 3.9660 2.127 2.122 2.127 2.106 2.160 12,025,590 2.1305 -1.98%
2013-12-11 0 4.040 4.020 4.040 4.010 4.120 4,276,749 17,366,155 4.0606 2.170 2.160 2.170 2.154 2.213 7,961,104 2.1814 -0.74%
2013-12-10 0 4.070 4.060 4.080 4.020 4.140 2,799,228 11,363,976 4.0597 2.186 2.181 2.192 2.160 2.224 5,210,721 2.1809 -1.45%
2013-12-09 0 4.130 4.120 4.130 4.120 4.200 1,061,472 4,402,027 4.1471 2.219 2.213 2.219 2.213 2.256 1,975,914 2.2278 -0.72%
2013-12-06 0 4.160 4.140 4.160 4.110 4.170 3,457,500 14,342,650 4.1483 2.235 2.224 2.235 2.208 2.240 6,436,084 2.2285 0.24%
2013-12-05 0 4.150 4.140 4.150 4.130 4.200 2,032,289 8,433,709 4.1499 2.229 2.224 2.229 2.219 2.256 3,783,076 2.2293 -0.72%
2013-12-04 0 4.180 4.170 4.180 4.170 4.230 1,608,269 6,740,032 4.1909 2.246 2.240 2.246 2.240 2.272 2,993,769 2.2514 -1.18%
2013-12-03 0 4.230 4.220 4.230 4.190 4.240 2,906,312 12,290,379 4.2289 2.272 2.267 2.272 2.251 2.278 5,410,056 2.2718 -0.24%
2013-12-02 0 4.240 4.230 4.240 4.200 4.260 1,736,815 7,345,247 4.2291 2.278 2.272 2.278 2.256 2.288 3,233,055 2.2719 0.24%
2013-11-29 0 4.230 4.200 4.210 4.170 4.240 1,800,660 7,561,371 4.1992 2.272 2.256 2.262 2.240 2.278 3,351,902 2.2558 0.95%
2013-11-28 0 4.190 4.180 4.200 4.170 4.220 992,414 4,160,748 4.1926 2.251 2.246 2.256 2.240 2.267 1,847,364 2.2523 -0.24%
2013-11-27 0 4.200 4.180 4.200 4.180 4.230 795,171 3,341,716 4.2025 2.256 2.246 2.256 2.246 2.272 1,480,199 2.2576 -0.47%
2013-11-26 0 4.220 4.170 4.240 4.170 4.250 1,748,296 7,362,458 4.2112 2.267 2.240 2.278 2.240 2.283 3,254,427 2.2623 -0.24%
2013-11-25 0 4.230 4.210 4.250 4.200 4.250 1,261,591 5,319,593 4.2166 2.272 2.262 2.283 2.256 2.283 2,348,433 2.2652 -0.47%
2013-11-22 0 4.250 4.210 4.250 4.160 4.260 2,440,528 10,262,348 4.2050 2.283 2.262 2.283 2.235 2.288 4,543,006 2.2589 2.16%
2013-11-21 0 4.160 4.150 4.160 4.130 4.210 1,373,378 5,718,931 4.1641 2.235 2.229 2.235 2.219 2.262 2,556,523 2.2370 -1.19%
2013-11-20 0 4.210 4.200 4.210 4.190 4.240 3,060,166 12,902,358 4.2162 2.262 2.256 2.262 2.251 2.278 5,696,453 2.2650 -0.24%
2013-11-19 0 4.220 4.200 4.210 4.190 4.300 1,972,889 8,351,889 4.2333 2.267 2.256 2.262 2.251 2.310 3,672,503 2.2742 -1.17%
2013-11-18 0 4.270 4.260 4.270 4.230 4.280 2,267,097 9,662,960 4.2623 2.294 2.288 2.294 2.272 2.299 4,220,167 2.2897 1.91%
2013-11-15 0 4.190 4.180 4.190 4.180 4.210 760,150 3,186,517 4.1920 2.251 2.246 2.251 2.246 2.262 1,415,008 2.2519 0.24%
2013-11-14 0 4.180 4.170 4.180 4.160 4.230 1,240,248 5,186,802 4.1821 2.246 2.240 2.246 2.235 2.272 2,308,703 2.2466 -0.48%
2013-11-13 0 4.200 4.200 4.210 4.160 4.210 1,857,272 7,771,035 4.1841 2.256 2.256 2.262 2.235 2.262 3,457,284 2.2477 -0.24%
2013-11-12 0 4.210 4.190 4.200 4.160 4.220 1,173,221 4,921,349 4.1947 2.262 2.251 2.256 2.235 2.267 2,183,933 2.2534 0.72%
2013-11-11 0 4.180 4.180 4.190 4.130 4.190 1,041,473 4,344,730 4.1717 2.246 2.246 2.251 2.219 2.251 1,938,686 2.2411 0.48%
2013-11-08 0 4.160 4.160 4.200 4.150 4.200 1,847,541 7,714,013 4.1753 2.235 2.235 2.256 2.229 2.256 3,439,170 2.2430 -0.95%
2013-11-07 0 4.200 4.190 4.220 4.190 4.250 901,919 3,793,478 4.2060 2.256 2.251 2.267 2.251 2.283 1,678,909 2.2595 -0.47%
2013-11-06 0 4.220 4.210 4.230 4.180 4.300 1,928,954 8,181,278 4.2413 2.267 2.262 2.272 2.246 2.310 3,590,719 2.2785 0.00%
2013-11-05 0 4.220 4.210 4.230 4.180 4.250 2,277,546 9,594,312 4.2126 2.267 2.262 2.272 2.246 2.283 4,239,618 2.2630 0.48%
2013-11-04 0 4.200 4.190 4.210 4.150 4.280 2,422,705 10,210,686 4.2146 2.256 2.251 2.262 2.229 2.299 4,509,829 2.2641 -1.87%
2013-11-01 0 4.280 4.240 4.280 4.220 4.280 856,364 3,640,103 4.2506 2.299 2.278 2.299 2.267 2.299 1,594,109 2.2835 0.71%
2013-10-31 0 4.250 4.240 4.260 4.120 4.280 3,216,530 13,606,069 4.2300 2.283 2.278 2.288 2.213 2.299 5,987,522 2.2724 1.67%
2013-10-30 0 4.180 4.180 4.190 4.170 4.220 3,650,790 15,264,491 4.1811 2.246 2.246 2.251 2.240 2.267 6,795,891 2.2461 0.48%
2013-10-29 0 4.160 4.130 4.160 4.090 4.290 5,587,867 23,334,647 4.1759 2.235 2.219 2.235 2.197 2.305 10,401,731 2.2433 -2.12%
2013-10-28 0 4.250 4.250 4.260 4.230 4.300 1,535,300 6,544,421 4.2626 2.283 2.283 2.288 2.272 2.310 2,857,938 2.2899 -1.62%
2013-10-25 0 4.320 4.310 4.320 4.270 4.320 2,733,710 11,759,079 4.3015 2.321 2.315 2.321 2.294 2.321 5,088,760 2.3108 0.23%
2013-10-24 0 4.310 4.290 4.310 4.250 4.340 1,424,655 6,097,251 4.2798 2.315 2.305 2.315 2.283 2.331 2,651,974 2.2991 -0.69%
2013-10-23 0 4.340 4.330 4.340 4.310 4.480 1,924,584 8,406,868 4.3681 2.331 2.326 2.331 2.315 2.407 3,582,584 2.3466 -2.47%
2013-10-22 0 4.450 4.440 4.450 4.400 4.500 1,887,094 8,380,201 4.4408 2.391 2.385 2.391 2.364 2.417 3,512,797 2.3856 -0.22%
2013-10-21 0 4.460 4.460 4.470 4.380 4.470 5,359,521 23,776,136 4.4362 2.396 2.396 2.401 2.353 2.401 9,976,668 2.3832 1.83%
2013-10-18 0 4.380 4.370 4.380 4.280 4.400 3,854,301 16,781,230 4.3539 2.353 2.348 2.353 2.299 2.364 7,174,724 2.3389 2.34%
2013-10-17 0 4.280 4.270 4.290 4.260 4.350 1,649,851 7,094,337 4.3000 2.299 2.294 2.305 2.288 2.337 3,071,173 2.3100 -0.23%
2013-10-16 0 4.290 4.290 4.300 4.270 4.370 2,159,000 9,304,064 4.3094 2.305 2.305 2.310 2.294 2.348 4,018,946 2.3151 -1.38%
2013-10-15 0 4.350 4.340 4.350 4.300 4.390 2,303,216 10,001,823 4.3425 2.337 2.331 2.337 2.310 2.358 4,287,402 2.3328 -0.46%
2013-10-11 0 4.370 4.360 4.370 4.320 4.380 2,796,392 12,153,925 4.3463 2.348 2.342 2.348 2.321 2.353 5,205,442 2.3348 0.92%
2013-10-10 0 4.330 4.310 4.340 4.240 4.380 5,952,909 25,749,571 4.3255 2.326 2.315 2.331 2.278 2.353 11,081,251 2.3237 2.12%
2013-10-09 0 4.240 4.240 4.270 4.220 4.290 2,744,334 11,666,974 4.2513 2.278 2.278 2.294 2.267 2.305 5,108,537 2.2838 0.00%
2013-10-08 0 4.240 4.230 4.240 4.210 4.250 2,482,975 10,504,031 4.2304 2.278 2.272 2.278 2.262 2.283 4,622,021 2.2726 -0.24%
2013-10-07 0 4.250 4.240 4.250 4.190 4.310 2,412,723 10,221,626 4.2366 2.283 2.278 2.283 2.251 2.315 4,491,248 2.2759 -0.23%
2013-10-04 0 4.260 4.250 4.260 4.230 4.320 3,600,331 15,324,345 4.2564 2.288 2.283 2.288 2.272 2.321 6,701,962 2.2865 -1.84%
2013-10-03 0 4.340 4.330 4.340 4.250 4.350 9,099,022 39,179,241 4.3059 2.331 2.326 2.331 2.283 2.337 16,937,693 2.3131 2.36%
2013-10-02 0 4.240 4.210 4.240 4.180 4.240 3,127,125 13,202,845 4.2220 2.278 2.262 2.278 2.246 2.278 5,821,096 2.2681 1.44%
2013-09-30 0 4.180 4.170 4.180 4.110 4.180 1,748,753 7,268,082 4.1562 2.246 2.240 2.246 2.208 2.246 3,255,278 2.2327 0.00%
2013-09-27 0 4.180 4.170 4.180 4.140 4.190 1,621,451 6,757,775 4.1677 2.246 2.240 2.246 2.224 2.251 3,018,307 2.2389 -0.24%
2013-09-26 0 4.190 4.170 4.190 4.150 4.200 1,969,738 8,225,077 4.1757 2.251 2.240 2.251 2.229 2.256 3,666,638 2.2432 0.72%
2013-09-25 0 4.160 4.160 4.170 4.140 4.210 4,308,259 18,048,341 4.1892 2.235 2.235 2.240 2.224 2.262 8,019,760 2.2505 0.00%
2013-09-24 0 4.160 4.170 4.180 4.140 4.210 3,480,529 14,488,165 4.1626 2.235 2.240 2.246 2.224 2.262 6,478,953 2.2362 -1.65%
2013-09-23 0 4.230 4.220 4.230 4.210 4.330 3,020,117 12,863,035 4.2591 2.272 2.267 2.272 2.262 2.326 5,621,903 2.2880 -2.31%
2013-09-19 0 4.330 4.320 4.330 4.250 4.350 10,781,866 46,369,646 4.3007 2.326 2.321 2.326 2.283 2.337 20,070,282 2.3104 3.34%
2013-09-18 0 4.190 4.190 4.200 4.100 4.250 3,896,916 16,346,757 4.1948 2.251 2.251 2.256 2.203 2.283 7,254,051 2.2535 1.95%
2013-09-17 0 4.110 4.100 4.110 4.090 4.200 2,827,054 11,642,680 4.1183 2.208 2.203 2.208 2.197 2.256 5,262,519 2.2124 -2.14%
2013-09-16 0 4.200 4.200 4.210 4.100 4.220 4,963,503 20,743,759 4.1793 2.256 2.256 2.262 2.203 2.267 9,239,487 2.2451 3.19%
2013-09-13 0 4.070 4.070 4.080 4.030 4.210 2,710,695 11,046,745 4.0752 2.186 2.186 2.192 2.165 2.262 5,045,918 2.1892 -2.63%
2013-09-12 0 4.230 4.220 4.230 4.160 4.230 3,297,072 13,882,953 4.2107 2.246 2.240 2.246 2.208 2.246 6,210,865 2.2353 1.93%
2013-09-11 0 4.150 4.150 4.160 4.140 4.240 4,100,932 17,174,401 4.1879 2.203 2.203 2.208 2.198 2.251 7,725,137 2.2232 -2.12%
2013-09-10 0 4.240 4.230 4.240 4.200 4.270 8,402,635 35,626,504 4.2399 2.251 2.246 2.251 2.230 2.267 15,828,477 2.2508 -0.24%
2013-09-09 0 4.250 4.240 4.250 4.190 4.260 13,473,360 57,227,233 4.2474 2.256 2.251 2.256 2.224 2.261 25,380,463 2.2548 1.92%
2013-09-06 0 4.170 4.160 4.170 4.080 4.180 14,847,236 61,656,338 4.1527 2.214 2.208 2.214 2.166 2.219 27,968,505 2.2045 3.22%
2013-09-05 0 4.040 4.050 4.060 3.950 4.060 9,616,037 38,533,657 4.0072 2.145 2.150 2.155 2.097 2.155 18,114,225 2.1273 3.32%
2013-09-04 0 3.910 3.900 3.910 3.780 3.920 5,636,877 21,833,941 3.8734 2.076 2.070 2.076 2.007 2.081 10,618,476 2.0562 3.17%
2013-09-03 0 3.790 3.790 3.800 3.740 3.860 3,085,150 11,744,559 3.8068 2.012 2.012 2.017 1.985 2.049 5,811,656 2.0209 -0.79%
2013-09-02 0 3.820 3.810 3.820 3.650 3.850 5,513,678 20,859,934 3.7833 2.028 2.023 2.028 1.938 2.044 10,386,400 2.0084 4.66%
2013-08-30 0 3.650 3.650 3.670 3.610 3.690 4,174,581 15,249,561 3.6530 1.938 1.938 1.948 1.916 1.959 7,863,874 1.9392 -0.27%
2013-08-29 0 3.660 3.640 3.650 3.600 3.720 3,393,903 12,364,326 3.6431 1.943 1.932 1.938 1.911 1.975 6,393,270 1.9340 0.55%
2013-08-28 0 3.640 3.630 3.640 3.570 3.670 2,496,500 9,103,195 3.6464 1.932 1.927 1.932 1.895 1.948 4,702,786 1.9357 -2.15%
2013-08-27 0 3.720 3.730 3.750 3.670 3.760 4,227,405 15,740,811 3.7235 1.975 1.980 1.991 1.948 1.996 7,963,381 1.9766 -0.27%
2013-08-26 0 3.730 3.720 3.740 3.670 3.750 2,125,276 7,896,462 3.7155 1.980 1.975 1.985 1.948 1.991 4,003,492 1.9724 1.63%
2013-08-23 0 3.670 3.660 3.670 3.630 3.680 1,957,795 7,167,840 3.6612 1.948 1.943 1.948 1.927 1.954 3,687,999 1.9436 1.38%
2013-08-22 0 3.620 3.610 3.620 3.590 3.620 2,068,000 7,451,124 3.6031 1.922 1.916 1.922 1.906 1.922 3,895,598 1.9127 0.28%
2013-08-21 0 3.610 3.600 3.610 3.590 3.630 3,991,368 14,378,829 3.6025 1.916 1.911 1.916 1.906 1.927 7,518,746 1.9124 0.28%
2013-08-20 0 3.600 3.600 3.610 3.590 3.710 5,589,410 20,351,358 3.6411 1.911 1.911 1.916 1.906 1.969 10,529,060 1.9329 -2.17%
2013-08-19 0 3.680 3.670 3.680 3.640 3.690 2,762,204 10,157,000 3.6771 1.954 1.948 1.954 1.932 1.959 5,203,306 1.9520 0.00%
2013-08-16 0 3.680 3.660 3.680 3.640 3.710 3,086,635 11,324,649 3.6689 1.954 1.943 1.954 1.932 1.969 5,814,454 1.9477 -1.08%
2013-08-15 0 3.720 3.720 3.730 3.660 3.780 4,772,472 17,751,205 3.7195 1.975 1.975 1.980 1.943 2.007 8,990,152 1.9745 1.09%
2013-08-13 0 3.680 3.680 3.690 3.590 3.690 5,645,302 20,670,457 3.6615 1.954 1.954 1.959 1.906 1.959 10,634,347 1.9437 2.51%
2013-08-12 0 3.590 3.590 3.600 3.550 3.650 3,930,068 14,177,727 3.6075 1.906 1.906 1.911 1.885 1.938 7,403,272 1.9151 0.84%
2013-08-09 0 3.560 3.560 3.570 3.530 3.580 2,652,669 9,439,638 3.5585 1.890 1.890 1.895 1.874 1.900 4,996,969 1.8891 -0.56%
2013-08-08 0 3.580 3.560 3.580 3.520 3.590 2,627,881 9,366,866 3.5644 1.900 1.890 1.900 1.869 1.906 4,950,275 1.8922 1.42%
2013-08-07 0 3.530 3.530 3.550 3.530 3.630 4,159,000 14,866,940 3.5746 1.874 1.874 1.885 1.874 1.927 7,834,523 1.8976 -2.49%
2013-08-06 0 3.620 3.610 3.620 3.610 3.670 1,683,901 6,107,211 3.6268 1.922 1.916 1.922 1.916 1.948 3,172,051 1.9253 -1.90%
2013-08-05 0 3.690 3.680 3.690 3.660 3.700 1,396,826 5,139,682 3.6795 1.959 1.954 1.959 1.943 1.964 2,631,273 1.9533 1.10%
2013-08-02 0 3.650 3.640 3.650 3.600 3.690 3,849,366 14,100,803 3.6631 1.938 1.932 1.938 1.911 1.959 7,251,249 1.9446 1.96%
2013-08-01 0 3.580 3.570 3.590 3.550 3.640 2,572,386 9,265,467 3.6019 1.900 1.895 1.906 1.885 1.932 4,845,736 1.9121 1.13%
2013-07-31 0 3.540 3.540 3.550 3.520 3.580 4,240,460 15,060,472 3.5516 1.879 1.879 1.885 1.869 1.900 7,987,973 1.8854 -0.28%
2013-07-30 0 3.550 3.540 3.570 3.540 3.590 4,108,834 14,598,726 3.5530 1.885 1.879 1.895 1.879 1.906 7,740,023 1.8861 -0.84%
2013-07-29 0 3.580 3.580 3.590 3.560 3.660 2,199,615 7,914,989 3.5984 1.900 1.900 1.906 1.890 1.943 4,143,528 1.9102 -2.19%
2013-07-26 0 3.660 3.650 3.670 3.620 3.690 1,848,047 6,752,858 3.6541 1.943 1.938 1.948 1.922 1.959 3,481,261 1.9398 0.00%
2013-07-25 0 3.660 3.640 3.650 3.610 3.660 2,482,000 9,032,070 3.6390 1.943 1.932 1.938 1.916 1.943 4,675,471 1.9318 -0.54%
2013-07-24 0 3.680 3.680 3.690 3.500 3.700 5,639,690 20,421,091 3.6210 1.954 1.954 1.959 1.858 1.964 10,623,775 1.9222 2.51%
2013-07-23 0 3.590 3.590 3.600 3.500 3.610 4,480,918 15,983,484 3.5670 1.906 1.906 1.911 1.858 1.916 8,440,936 1.8936 1.99%
2013-07-22 0 3.520 3.520 3.530 3.490 3.590 828,128 2,906,218 3.5094 1.869 1.869 1.874 1.853 1.906 1,559,987 1.8630 0.00%
2013-07-19 0 3.520 3.520 3.540 3.520 3.550 1,544,000 5,465,622 3.5399 1.869 1.869 1.879 1.869 1.885 2,908,512 1.8792 -0.56%
2013-07-18 0 3.540 3.540 3.550 3.530 3.600 1,364,000 4,853,460 3.5583 1.879 1.879 1.885 1.874 1.911 2,569,437 1.8889 -0.28%
2013-07-17 0 3.550 3.550 3.560 3.530 3.600 1,678,000 5,982,287 3.5651 1.885 1.885 1.890 1.874 1.911 3,160,935 1.8926 -0.28%
2013-07-16 0 3.560 3.560 3.570 3.550 3.600 1,860,499 6,629,131 3.5631 1.890 1.890 1.895 1.885 1.911 3,504,718 1.8915 -1.66%
2013-07-15 0 3.620 3.600 3.620 3.570 3.630 1,436,155 5,171,051 3.6006 1.922 1.911 1.922 1.895 1.927 2,705,359 1.9114 1.40%
2013-07-12 0 3.570 3.560 3.580 3.560 3.640 1,511,978 5,428,706 3.5905 1.895 1.890 1.900 1.890 1.932 2,848,191 1.9060 -1.65%
2013-07-11 0 3.630 3.620 3.650 3.490 3.650 4,088,000 14,711,715 3.5988 1.927 1.922 1.938 1.853 1.938 7,700,777 1.9104 4.61%
2013-07-10 0 3.470 3.470 3.490 3.400 3.510 2,556,340 8,820,190 3.4503 1.842 1.842 1.853 1.805 1.863 4,815,510 1.8316 0.58%
2013-07-09 0 3.450 3.420 3.450 3.410 3.470 1,329,000 4,556,980 3.4289 1.831 1.816 1.831 1.810 1.842 2,503,506 1.8202 -0.29%
2013-07-08 0 3.460 3.450 3.490 3.430 3.520 2,541,000 8,799,550 3.4630 1.837 1.831 1.853 1.821 1.869 4,786,613 1.8384 -1.70%
2013-07-05 0 3.520 3.490 3.520 3.470 3.530 1,916,001 6,720,143 3.5074 1.869 1.853 1.869 1.842 1.874 3,609,270 1.8619 0.28%
2013-07-04 0 3.510 3.470 3.510 3.430 3.530 3,950,097 13,752,952 3.4817 1.863 1.842 1.863 1.821 1.874 7,441,002 1.8483 2.03%
2013-07-03 0 3.440 3.420 3.440 3.400 3.530 3,332,960 11,528,073 3.4588 1.826 1.816 1.826 1.805 1.874 6,278,469 1.8361 -1.15%
2013-07-02 0 3.480 3.480 3.500 3.450 3.610 5,133,000 17,935,940 3.4942 1.847 1.847 1.858 1.831 1.916 9,669,297 1.8549 -2.52%
2013-06-28 0 3.570 3.560 3.590 3.520 3.590 1,458,246 5,190,906 3.5597 1.895 1.890 1.906 1.869 1.906 2,746,973 1.8897 1.13%
2013-06-27 0 3.530 3.510 3.530 3.500 3.570 2,058,380 7,282,317 3.5379 1.874 1.863 1.874 1.858 1.895 3,877,477 1.8781 0.28%
2013-06-26 0 3.520 3.510 3.530 3.400 3.550 3,159,000 10,998,055 3.4815 1.869 1.863 1.874 1.805 1.885 5,950,771 1.8482 2.92%
2013-06-25 0 3.420 3.390 3.420 3.240 3.470 5,251,673 17,664,408 3.3636 1.816 1.800 1.816 1.720 1.842 9,892,847 1.7856 -0.29%
2013-06-24 0 3.430 3.420 3.440 3.390 3.540 4,760,110 16,362,144 3.4373 1.821 1.816 1.826 1.800 1.879 8,966,865 1.8247 -3.11%
2013-06-21 0 3.540 3.540 3.550 3.500 3.620 5,176,000 18,401,000 3.5551 1.879 1.879 1.885 1.858 1.922 9,750,298 1.8872 -3.01%
2013-06-20 0 3.650 3.630 3.650 3.630 3.680 2,646,646 9,681,600 3.6581 1.938 1.927 1.938 1.927 1.954 4,985,624 1.9419 -1.88%
2013-06-19 0 3.720 3.710 3.730 3.700 3.830 5,349,272 19,977,132 3.7346 1.975 1.969 1.980 1.964 2.033 10,076,700 1.9825 -2.11%
2013-06-18 0 3.800 3.800 3.810 3.750 3.810 3,046,000 11,544,630 3.7901 2.017 2.017 2.023 1.991 2.023 5,737,907 2.0120 0.53%
2013-06-17 0 3.780 3.770 3.790 3.690 3.800 2,159,000 8,148,450 3.7742 2.007 2.001 2.012 1.959 2.017 4,067,020 2.0035 2.16%
2013-06-14 0 3.700 3.700 3.710 3.670 3.740 3,477,000 12,891,370 3.7076 1.964 1.964 1.969 1.948 1.985 6,549,804 1.9682 1.09%
2013-06-13 0 3.660 3.650 3.660 3.530 3.690 5,765,334 20,752,417 3.5995 1.943 1.938 1.943 1.874 1.959 10,860,457 1.9108 -0.54%
2013-06-11 0 3.680 3.670 3.680 3.630 3.820 5,506,000 20,530,820 3.7288 1.954 1.948 1.954 1.927 2.028 10,371,936 1.9795 -3.41%
2013-06-10 0 3.910 3.900 3.910 3.880 3.950 2,578,999 10,065,042 3.9027 2.023 2.017 2.023 2.007 2.043 4,985,705 2.0188 0.77%
2013-06-07 0 3.880 3.880 3.900 3.880 3.920 2,574,000 10,021,500 3.8934 2.007 2.007 2.017 2.007 2.028 4,976,041 2.0140 -0.51%
2013-06-06 0 3.900 3.900 3.910 3.870 3.950 3,092,996 12,045,254 3.8944 2.017 2.017 2.023 2.002 2.043 5,979,361 2.0145 -0.51%
2013-06-05 0 3.920 3.920 3.930 3.860 3.960 5,554,115 21,784,309 3.9222 2.028 2.028 2.033 1.997 2.048 10,737,181 2.0289 0.51%
2013-06-04 0 3.900 3.900 3.920 3.890 3.960 4,397,342 17,189,571 3.9091 2.017 2.017 2.028 2.012 2.048 8,500,915 2.0221 0.00%
2013-06-03 0 3.900 3.900 3.920 3.880 3.960 4,207,778 16,459,431 3.9117 2.017 2.017 2.028 2.007 2.048 8,134,451 2.0234 -1.76%
2013-05-31 0 3.970 3.960 3.970 3.950 4.010 4,168,444 16,585,980 3.9789 2.054 2.048 2.054 2.043 2.074 8,058,410 2.0582 -0.50%
2013-05-30 0 3.990 3.980 3.990 3.930 4.070 4,955,147 19,803,509 3.9966 2.064 2.059 2.064 2.033 2.105 9,579,260 2.0673 -1.72%
2013-05-29 0 4.060 4.050 4.060 4.050 4.160 4,297,393 17,623,299 4.1009 2.100 2.095 2.100 2.095 2.152 8,307,694 2.1213 -2.17%
2013-05-28 0 4.150 4.150 4.160 4.070 4.170 1,922,760 7,964,731 4.1423 2.147 2.147 2.152 2.105 2.157 3,717,068 2.1427 1.47%
2013-05-27 0 4.090 4.090 4.100 4.070 4.130 1,807,384 7,406,699 4.0980 2.116 2.116 2.121 2.105 2.136 3,494,024 2.1198 -0.24%
2013-05-24 0 4.100 4.100 4.120 4.060 4.170 1,883,057 7,701,159 4.0897 2.121 2.121 2.131 2.100 2.157 3,640,314 2.1155 0.49%
2013-05-23 0 4.080 4.070 4.090 4.070 4.170 5,655,062 23,265,155 4.1140 2.110 2.105 2.116 2.105 2.157 10,932,331 2.1281 -2.86%
2013-05-22 0 4.200 4.200 4.220 4.110 4.260 5,708,593 23,780,569 4.1657 2.173 2.173 2.183 2.126 2.204 11,035,817 2.1549 -1.18%
2013-05-21 0 4.250 4.250 4.260 4.230 4.330 7,784,075 33,165,414 4.2607 2.198 2.198 2.204 2.188 2.240 15,048,126 2.2040 -2.07%
2013-05-20 0 4.340 4.330 4.340 4.260 4.400 4,438,022 19,317,780 4.3528 2.245 2.240 2.245 2.204 2.276 8,579,557 2.2516 2.36%
2013-05-16 0 4.240 4.230 4.260 4.190 4.280 1,907,502 8,066,602 4.2289 2.193 2.188 2.204 2.167 2.214 3,687,571 2.1875 -0.47%
2013-05-15 0 4.260 4.260 4.270 4.220 4.350 2,968,003 12,664,632 4.2671 2.204 2.204 2.209 2.183 2.250 5,737,725 2.2073 0.47%
2013-05-14 0 4.240 4.220 4.230 4.230 4.410 6,751,000 29,100,420 4.3105 2.193 2.183 2.188 2.188 2.281 13,050,992 2.2297 -2.75%
2013-05-13 0 4.360 4.350 4.360 4.320 4.500 7,033,062 31,060,950 4.4164 2.255 2.250 2.255 2.235 2.328 13,596,273 2.2845 -1.80%
2013-05-10 0 4.440 4.440 4.450 4.430 4.470 2,806,000 12,465,414 4.4424 2.297 2.297 2.302 2.292 2.312 5,424,542 2.2980 0.45%
2013-05-09 0 4.420 4.420 4.430 4.410 4.470 7,956,845 35,349,494 4.4427 2.286 2.286 2.292 2.281 2.312 15,382,124 2.2981 1.38%
2013-05-08 0 4.360 4.350 4.360 4.340 4.380 2,522,576 10,988,363 4.3560 2.255 2.250 2.255 2.245 2.266 4,876,629 2.2533 -0.23%
2013-05-07 0 4.370 4.370 4.380 4.290 4.400 5,913,397 25,830,278 4.3681 2.261 2.261 2.266 2.219 2.276 11,431,743 2.2595 1.39%
2013-05-06 0 4.310 4.320 4.330 4.220 4.340 4,886,052 21,019,102 4.3019 2.229 2.235 2.240 2.183 2.245 9,445,686 2.2253 1.65%
2013-05-03 0 4.240 4.230 4.240 4.180 4.270 3,791,001 15,986,956 4.2171 2.193 2.188 2.193 2.162 2.209 7,328,740 2.1814 2.17%
2013-05-02 0 4.150 4.140 4.190 4.130 4.200 4,229,503 17,556,018 4.1508 2.147 2.142 2.167 2.136 2.173 8,176,449 2.1471 -2.12%
2013-04-30 0 4.240 4.230 4.250 4.180 4.300 7,724,641 32,844,110 4.2519 2.193 2.188 2.198 2.162 2.224 14,933,229 2.1994 0.95%
2013-04-29 0 4.200 4.190 4.200 4.160 4.250 2,956,097 12,379,468 4.1878 2.173 2.167 2.173 2.152 2.198 5,714,709 2.1662 0.00%
2013-04-26 0 4.200 4.190 4.200 4.090 4.200 7,477,000 31,033,785 4.1506 2.173 2.167 2.173 2.116 2.173 14,454,491 2.1470 3.45%
2013-04-25 0 4.060 4.050 4.060 4.000 4.130 3,686,988 15,016,432 4.0728 2.100 2.095 2.100 2.069 2.136 7,127,663 2.1068 0.25%
2013-04-24 0 4.050 4.040 4.060 4.010 4.060 2,820,448 11,403,362 4.0431 2.095 2.090 2.100 2.074 2.100 5,452,473 2.0914 1.50%
2013-04-23 0 3.990 3.980 4.010 3.950 4.030 3,013,925 12,029,829 3.9914 2.064 2.059 2.074 2.043 2.085 5,826,501 2.0647 -0.50%
2013-04-22 0 4.010 4.010 4.030 3.930 4.060 4,109,460 16,423,903 3.9966 2.074 2.074 2.085 2.033 2.100 7,944,383 2.0674 1.01%
2013-04-19 0 3.970 3.960 3.980 3.840 3.990 5,819,453 22,976,180 3.9482 2.054 2.048 2.059 1.986 2.064 11,250,131 2.0423 2.58%
2013-04-18 0 3.870 3.860 3.880 3.850 3.950 2,963,598 11,497,842 3.8797 2.002 1.997 2.007 1.992 2.043 5,729,210 2.0069 -1.53%
2013-04-17 0 3.930 3.930 3.960 3.920 3.970 2,005,137 7,906,421 3.9431 2.033 2.033 2.048 2.028 2.054 3,876,319 2.0397 0.00%
2013-04-16 0 3.930 3.930 3.940 3.830 3.970 3,106,097 12,120,078 3.9020 2.033 2.033 2.038 1.981 2.054 6,004,688 2.0184 0.00%
2013-04-15 0 3.930 3.930 3.940 3.920 3.990 1,686,000 6,648,665 3.9435 2.033 2.033 2.038 2.028 2.064 3,259,365 2.0399 -2.24%
2013-04-12 0 4.020 4.020 4.030 4.010 4.120 3,019,786 12,248,645 4.0561 2.079 2.079 2.085 2.074 2.131 5,837,832 2.0981 -0.25%
2013-04-11 0 4.030 4.030 4.050 3.990 4.090 3,115,859 12,631,925 4.0541 2.085 2.085 2.095 2.064 2.116 6,023,560 2.0971 1.77%
2013-04-10 0 3.960 3.970 3.980 3.920 4.000 5,074,000 20,069,052 3.9553 2.048 2.054 2.059 2.028 2.069 9,809,026 2.0460 0.51%
2013-04-09 0 3.940 3.950 3.960 3.900 3.990 3,564,952 14,078,058 3.9490 2.038 2.043 2.048 2.017 2.064 6,891,743 2.0427 0.77%
2013-04-08 0 3.910 3.910 3.920 3.880 3.990 3,750,217 14,771,523 3.9388 2.023 2.023 2.028 2.007 2.064 7,249,897 2.0375 -2.01%
2013-04-05 0 3.990 3.990 4.000 3.970 4.070 5,128,432 20,509,814 3.9992 2.064 2.064 2.069 2.054 2.105 9,914,253 2.0687 -2.92%
2013-04-03 0 4.110 4.110 4.120 4.040 4.260 4,859,435 19,951,178 4.1057 2.126 2.126 2.131 2.090 2.204 9,394,230 2.1238 -2.14%
2013-04-02 0 4.200 4.200 4.220 4.160 4.360 5,383,376 22,802,168 4.2357 2.173 2.173 2.183 2.152 2.255 10,407,110 2.1910 -3.67%
2013-03-28 0 4.360 4.350 4.360 4.180 4.380 10,729,267 46,015,838 4.2888 2.255 2.250 2.255 2.162 2.266 20,741,753 2.2185 3.81%
2013-03-27 0 4.200 4.200 4.220 4.030 4.330 9,378,535 39,703,269 4.2334 2.173 2.173 2.183 2.085 2.240 18,130,527 2.1899 3.19%
2013-03-26 0 4.070 4.070 4.080 3.990 4.080 2,161,057 8,714,796 4.0327 2.105 2.105 2.110 2.064 2.110 4,177,742 2.0860 1.75%
2013-03-25 0 4.000 3.990 4.000 3.980 4.030 1,521,415 6,088,748 4.0020 2.069 2.064 2.069 2.059 2.085 2,941,190 2.0702 1.27%
2013-03-22 0 3.950 3.940 3.950 3.940 4.000 1,051,000 4,168,455 3.9662 2.043 2.038 2.043 2.038 2.069 2,031,787 2.0516 -1.25%
2013-03-21 0 4.000 3.970 4.000 3.920 4.050 1,738,000 6,948,470 3.9980 2.069 2.054 2.069 2.028 2.095 3,359,891 2.0681 0.00%
2013-03-20 0 4.000 3.990 4.030 3.860 4.040 5,394,154 21,466,953 3.9797 2.069 2.064 2.085 1.997 2.090 10,427,946 2.0586 2.56%
2013-03-19 0 3.900 3.890 3.900 3.850 3.980 3,607,000 14,113,160 3.9127 2.017 2.012 2.017 1.992 2.059 6,973,030 2.0240 0.78%
2013-03-18 0 3.870 3.890 3.910 3.850 3.980 3,599,711 13,998,722 3.8888 2.002 2.012 2.023 1.992 2.059 6,958,939 2.0116 -2.76%
2013-03-15 0 3.980 3.950 4.040 3.950 4.160 6,826,189 27,412,753 4.0158 2.059 2.043 2.090 2.043 2.152 13,196,347 2.0773 -4.10%
2013-03-14 0 4.150 4.120 4.150 3.950 4.150 4,928,901 19,834,384 4.0241 2.147 2.131 2.147 2.043 2.147 9,528,521 2.0816 0.24%
2013-03-13 0 4.140 4.130 4.140 4.110 4.250 1,691,780 7,027,755 4.1541 2.142 2.136 2.142 2.126 2.198 3,270,539 2.1488 -1.90%
2013-03-12 0 4.220 4.200 4.220 4.200 4.300 2,417,445 10,263,144 4.2455 2.183 2.173 2.183 2.173 2.224 4,673,390 2.1961 -0.24%
2013-03-11 0 4.230 4.210 4.230 4.200 4.370 1,198,680 5,120,039 4.2714 2.188 2.178 2.188 2.173 2.261 2,317,281 2.2095 -1.86%
2013-03-08 0 4.310 4.300 4.320 4.220 4.330 7,351,864 31,466,726 4.2801 2.229 2.224 2.235 2.183 2.240 14,212,579 2.2140 1.41%
2013-03-07 0 4.250 4.240 4.250 4.190 4.320 3,891,371 16,465,837 4.2314 2.198 2.193 2.198 2.167 2.235 7,522,775 2.1888 -1.39%
2013-03-06 0 4.310 4.290 4.300 4.260 4.340 3,146,000 13,476,420 4.2837 2.229 2.219 2.224 2.204 2.245 6,081,828 2.2159 1.41%
2013-03-05 0 4.250 4.230 4.250 4.170 4.300 4,881,380 20,822,377 4.2657 2.198 2.188 2.198 2.157 2.224 9,436,654 2.2065 1.43%
2013-03-04 0 4.190 4.180 4.200 4.110 4.470 9,226,143 39,284,544 4.2580 2.167 2.162 2.173 2.126 2.312 17,835,923 2.2026 -5.20%
2013-03-01 0 4.420 4.410 4.430 4.410 4.480 3,191,444 14,200,910 4.4497 2.286 2.281 2.292 2.281 2.317 6,169,680 2.3017 -0.67%
2013-02-28 0 4.450 4.440 4.450 4.330 4.470 4,299,861 19,069,267 4.4349 2.302 2.297 2.302 2.240 2.312 8,312,465 2.2941 3.73%
2013-02-27 0 4.290 4.290 4.310 4.150 4.340 4,930,351 20,980,586 4.2554 2.219 2.219 2.229 2.147 2.245 9,531,324 2.2012 3.87%
2013-02-26 0 4.130 4.130 4.140 4.090 4.250 6,442,090 26,805,934 4.1611 2.136 2.136 2.142 2.116 2.198 12,453,809 2.1524 -2.59%
2013-02-25 0 4.240 4.210 4.240 4.180 4.320 6,281,366 26,473,513 4.2146 2.193 2.178 2.193 2.162 2.235 12,143,098 2.1801 -2.75%
2013-02-22 0 4.360 4.350 4.360 4.260 4.400 3,432,263 14,878,869 4.3350 2.255 2.250 2.255 2.204 2.276 6,635,230 2.2424 0.23%
2013-02-21 0 4.350 4.340 4.350 4.300 4.510 6,855,198 29,994,920 4.3755 2.250 2.245 2.250 2.224 2.333 13,252,427 2.2634 -4.19%
2013-02-20 0 4.540 4.530 4.540 4.480 4.580 3,523,626 15,959,919 4.5294 2.348 2.343 2.348 2.317 2.369 6,811,852 2.3430 1.11%
2013-02-19 0 4.490 4.480 4.490 4.480 4.730 6,892,862 31,501,875 4.5702 2.323 2.317 2.323 2.317 2.447 13,325,239 2.3641 -4.06%
2013-02-18 0 4.680 4.660 4.680 4.640 4.730 2,959,988 13,814,417 4.6671 2.421 2.411 2.421 2.400 2.447 5,722,231 2.4142 -0.64%
2013-02-15 0 4.710 4.700 4.720 4.630 4.740 4,233,949 19,928,810 4.7069 2.436 2.431 2.442 2.395 2.452 8,185,044 2.4348 1.29%
2013-02-14 0 4.650 4.650 4.660 4.560 4.670 5,397,943 24,991,816 4.6299 2.405 2.405 2.411 2.359 2.416 10,435,270 2.3949 2.65%
2013-02-08 0 4.530 4.530 4.550 4.530 4.620 3,950,866 18,002,551 4.5566 2.343 2.343 2.354 2.343 2.390 7,637,790 2.3570 -0.88%
2013-02-07 0 4.570 4.540 4.570 4.510 4.680 3,936,539 17,949,366 4.5597 2.364 2.348 2.364 2.333 2.421 7,610,093 2.3586 -1.51%
2013-02-06 0 4.640 4.630 4.640 4.590 4.710 5,340,946 24,736,664 4.6315 2.400 2.395 2.400 2.374 2.436 10,325,084 2.3958 0.43%
2013-02-05 0 4.620 4.570 4.580 4.560 4.690 12,557,163 58,071,316 4.6246 2.390 2.364 2.369 2.359 2.426 24,275,431 2.3922 -0.86%
2013-02-04 0 4.660 4.650 4.660 4.640 4.800 18,128,403 86,014,740 4.7447 2.411 2.405 2.411 2.400 2.483 35,045,718 2.4544 0.22%
2013-02-01 0 4.650 4.630 4.650 4.510 4.650 8,056,328 37,030,062 4.5964 2.405 2.395 2.405 2.333 2.405 15,574,444 2.3776 3.10%
2013-01-31 0 4.510 4.500 4.510 4.450 4.600 6,245,125 28,211,528 4.5174 2.333 2.328 2.333 2.302 2.379 12,073,038 2.3367 -1.74%
2013-01-30 0 4.590 4.590 4.600 4.530 4.650 6,533,662 29,920,669 4.5795 2.374 2.374 2.379 2.343 2.405 12,630,835 2.3689 -0.43%
2013-01-29 0 4.610 4.610 4.620 4.590 4.640 4,788,940 22,050,266 4.6044 2.385 2.385 2.390 2.374 2.400 9,257,950 2.3818 -0.86%
2013-01-28 0 4.650 4.640 4.650 4.590 4.680 7,226,137 33,417,568 4.6245 2.405 2.400 2.405 2.374 2.421 13,969,524 2.3922 1.31%
2013-01-25 0 4.590 4.580 4.600 4.570 4.730 8,048,046 37,092,649 4.6089 2.374 2.369 2.379 2.364 2.447 15,558,433 2.3841 -1.92%
2013-01-24 0 4.680 4.660 4.690 4.630 4.700 4,772,203 22,254,312 4.6633 2.421 2.411 2.426 2.395 2.431 9,225,594 2.4122 0.21%
2013-01-23 0 4.670 4.660 4.670 4.640 4.770 5,499,450 25,755,154 4.6832 2.416 2.411 2.416 2.400 2.467 10,631,503 2.4225 -1.48%
2013-01-22 0 4.740 4.730 4.740 4.580 4.820 12,148,122 57,409,981 4.7258 2.452 2.447 2.452 2.369 2.493 23,484,675 2.4446 2.82%
2013-01-21 0 4.610 4.600 4.610 4.580 4.640 3,770,888 17,367,470 4.6057 2.385 2.379 2.385 2.369 2.400 7,289,858 2.3824 0.00%
2013-01-18 0 4.610 4.600 4.620 4.550 4.750 8,909,580 41,124,273 4.6157 2.385 2.379 2.390 2.354 2.457 17,223,946 2.3876 -0.65%
2013-01-17 0 4.640 4.630 4.640 4.500 4.650 12,426,050 57,057,081 4.5917 2.400 2.395 2.400 2.328 2.405 24,021,964 2.3752 4.27%
2013-01-16 0 4.450 4.430 4.460 4.360 4.490 13,347,690 58,968,559 4.4179 2.302 2.292 2.307 2.255 2.323 25,803,673 2.2853 1.37%
2013-01-15 0 4.390 4.370 4.390 4.350 4.550 20,897,833 92,652,967 4.4336 2.271 2.261 2.271 2.250 2.354 40,399,563 2.2934 -2.01%
2013-01-14 0 4.480 4.470 4.480 4.300 4.490 18,607,532 82,327,848 4.4244 2.317 2.312 2.317 2.224 2.323 35,971,967 2.2887 4.67%
2013-01-11 0 4.280 4.270 4.280 4.200 4.360 17,589,246 75,310,470 4.2816 2.214 2.209 2.214 2.173 2.255 34,003,423 2.2148 2.39%
2013-01-10 0 4.180 4.180 4.190 4.040 4.200 15,522,905 63,887,306 4.1157 2.162 2.162 2.167 2.090 2.173 30,008,785 2.1290 3.47%
2013-01-09 0 4.040 4.030 4.040 3.950 4.070 7,753,574 31,032,416 4.0023 2.090 2.085 2.090 2.043 2.105 14,989,162 2.0703 0.75%
2013-01-08 0 4.010 4.000 4.010 3.940 4.070 16,794,987 67,265,726 4.0051 2.074 2.069 2.074 2.038 2.105 32,467,966 2.0718 1.52%
2013-01-07 0 3.950 3.940 3.960 3.770 3.960 17,842,404 69,619,199 3.9019 2.043 2.038 2.048 1.950 2.048 34,492,826 2.0184 5.05%
2013-01-04 0 3.760 3.740 3.760 3.700 3.810 8,917,835 33,298,324 3.7339 1.945 1.935 1.945 1.914 1.971 17,239,904 1.9315 -0.27%
2013-01-03 0 3.770 3.760 3.770 3.760 3.830 6,896,443 26,244,253 3.8055 1.950 1.945 1.950 1.945 1.981 13,332,162 1.9685 -0.26%
2013-01-02 0 3.780 3.770 3.790 3.750 3.800 6,655,162 25,120,613 3.7746 1.955 1.950 1.960 1.940 1.966 12,865,719 1.9525 1.34%
2012-12-31 0 3.730 3.720 3.730 3.710 3.750 638,468 2,379,879 3.7275 1.929 1.924 1.929 1.919 1.940 1,234,282 1.9281 -0.27%
2012-12-28 0 3.740 3.730 3.740 3.710 3.760 2,103,479 7,845,778 3.7299 1.935 1.929 1.935 1.919 1.945 4,066,433 1.9294 -0.27%
2012-12-27 0 3.750 3.750 3.760 3.750 3.780 1,407,555 5,292,088 3.7598 1.940 1.940 1.945 1.940 1.955 2,721,077 1.9449 0.27%
2012-12-24 0 3.740 3.740 3.760 3.730 3.780 531,855 1,993,904 3.7490 1.935 1.935 1.945 1.929 1.955 1,028,179 1.9393 -0.53%
2012-12-21 0 3.760 3.740 3.770 3.710 3.770 2,877,747 10,769,484 3.7423 1.945 1.935 1.950 1.919 1.950 5,563,243 1.9358 0.00%
2012-12-20 0 3.760 3.760 3.780 3.700 3.780 3,876,774 14,519,703 3.7453 1.945 1.945 1.955 1.914 1.955 7,494,556 1.9374 1.35%
2012-12-19 0 3.710 3.700 3.710 3.690 3.750 3,142,538 11,689,427 3.7197 1.919 1.914 1.919 1.909 1.940 6,075,135 1.9241 0.82%
2012-12-18 0 3.680 3.680 3.690 3.680 3.740 3,215,760 11,916,162 3.7056 1.904 1.904 1.909 1.904 1.935 6,216,688 1.9168 -1.34%
2012-12-17 0 3.730 3.720 3.730 3.700 3.760 2,378,532 8,859,603 3.7248 1.929 1.924 1.929 1.914 1.945 4,598,164 1.9268 -0.80%
2012-12-14 0 3.760 3.760 3.770 3.760 3.810 4,739,054 17,893,587 3.7758 1.945 1.945 1.950 1.945 1.971 9,161,510 1.9531 -0.79%
2012-12-13 0 3.790 3.770 3.800 3.770 3.840 2,925,097 11,083,598 3.7891 1.960 1.950 1.966 1.950 1.986 5,654,780 1.9600 -1.04%
2012-12-12 0 3.830 3.810 3.830 3.810 3.880 4,745,732 18,200,474 3.8351 1.981 1.971 1.981 1.971 2.007 9,174,420 1.9838 0.52%
2012-12-11 0 3.810 3.800 3.810 3.800 3.850 2,588,316 9,897,959 3.8241 1.971 1.966 1.971 1.966 1.992 5,003,717 1.9781 -0.26%
2012-12-10 0 3.820 3.810 3.830 3.810 3.880 2,241,035 8,606,183 3.8403 1.976 1.971 1.981 1.971 2.007 4,332,355 1.9865 -0.52%
2012-12-07 0 3.840 3.820 3.860 3.820 3.900 4,016,219 15,498,678 3.8590 1.986 1.976 1.997 1.976 2.017 7,764,130 1.9962 -1.29%
2012-12-06 0 3.890 3.880 3.890 3.800 3.890 4,864,424 18,733,963 3.8512 2.012 2.007 2.012 1.966 2.012 9,403,875 1.9922 1.57%
2012-12-05 0 3.830 3.830 3.840 3.760 3.850 4,529,569 17,281,827 3.8153 1.981 1.981 1.986 1.945 1.992 8,756,535 1.9736 1.86%
2012-12-04 0 3.760 3.770 3.780 3.750 3.860 5,101,705 19,380,635 3.7989 1.945 1.950 1.955 1.940 1.997 9,862,585 1.9651 -2.34%
2012-12-03 0 3.850 3.840 3.850 3.840 3.970 11,712,099 45,807,623 3.9111 1.992 1.986 1.992 1.986 2.054 22,641,758 2.0231 0.52%
2012-11-30 0 3.830 3.820 3.840 3.780 3.840 6,927,114 26,489,189 3.8240 1.981 1.976 1.986 1.955 1.986 13,391,454 1.9781 0.52%
2012-11-29 0 3.810 3.800 3.810 3.770 3.840 7,828,414 29,818,117 3.8090 1.971 1.966 1.971 1.950 1.986 15,133,842 1.9703 0.79%
2012-11-28 0 3.780 3.770 3.780 3.660 3.780 5,210,534 19,280,427 3.7003 1.955 1.950 1.955 1.893 1.955 10,072,973 1.9141 1.61%
2012-11-27 0 3.720 3.710 3.720 3.680 3.720 3,286,528 12,168,879 3.7027 1.924 1.919 1.924 1.904 1.924 6,353,496 1.9153 0.54%
2012-11-26 0 3.700 3.700 3.710 3.700 3.730 1,339,581 4,973,614 3.7128 1.914 1.914 1.919 1.914 1.929 2,589,670 1.9206 -0.27%
2012-11-23 0 3.710 3.710 3.720 3.690 3.730 2,600,457 9,631,543 3.7038 1.919 1.919 1.924 1.909 1.929 5,027,188 1.9159 0.00%
2012-11-22 0 3.710 3.700 3.710 3.650 3.710 3,577,695 13,154,576 3.6768 1.919 1.914 1.919 1.888 1.919 6,916,378 1.9019 0.54%
2012-11-21 0 3.690 3.680 3.690 3.660 3.750 3,007,711 11,117,702 3.6964 1.909 1.904 1.909 1.893 1.940 5,814,489 1.9121 -1.07%
2012-11-20 0 3.730 3.720 3.730 3.710 3.770 3,836,582 14,341,033 3.7380 1.929 1.924 1.929 1.919 1.950 7,416,857 1.9336 0.81%
2012-11-19 0 3.700 3.690 3.700 3.660 3.700 4,636,584 17,093,616 3.6867 1.914 1.909 1.914 1.893 1.914 8,963,416 1.9070 1.37%
2012-11-16 0 3.650 3.650 3.660 3.610 3.660 2,970,903 10,809,027 3.6383 1.888 1.888 1.893 1.867 1.893 5,743,332 1.8820 0.27%
2012-11-15 0 3.640 3.640 3.650 3.520 3.650 6,075,044 21,982,062 3.6184 1.883 1.883 1.888 1.821 1.888 11,744,238 1.8717 1.11%
2012-11-14 0 3.600 3.590 3.600 3.540 3.600 2,402,580 8,590,542 3.5755 1.862 1.857 1.862 1.831 1.862 4,644,653 1.8496 1.69%
2012-11-13 0 3.540 3.540 3.550 3.520 3.600 3,590,548 12,749,586 3.5509 1.831 1.831 1.836 1.821 1.862 6,941,225 1.8368 -1.12%
2012-11-12 0 3.580 3.570 3.580 3.530 3.620 3,675,565 13,211,965 3.5945 1.852 1.847 1.852 1.826 1.873 7,105,580 1.8594 0.85%
2012-11-09 0 3.550 3.540 3.550 3.500 3.560 2,902,452 10,245,974 3.5301 1.836 1.831 1.836 1.810 1.842 5,611,002 1.8261 0.57%
2012-11-08 0 3.530 3.520 3.530 3.510 3.600 3,847,881 13,652,596 3.5481 1.826 1.821 1.826 1.816 1.862 7,438,700 1.8353 -3.29%
2012-11-07 0 3.650 3.640 3.650 3.530 3.650 5,411,194 19,400,362 3.5852 1.888 1.883 1.888 1.826 1.888 10,460,887 1.8546 1.96%
2012-11-06 0 3.580 3.560 3.580 3.530 3.590 5,289,259 18,811,648 3.5566 1.852 1.842 1.852 1.826 1.857 10,225,163 1.8397 0.85%
2012-11-05 0 3.550 3.530 3.550 3.510 3.560 3,538,398 12,508,709 3.5351 1.836 1.826 1.836 1.816 1.842 6,840,409 1.8286 0.28%
2012-11-02 0 3.540 3.530 3.540 3.500 3.580 9,714,870 34,348,919 3.5357 1.831 1.826 1.831 1.810 1.852 18,780,727 1.8289 2.31%
2012-11-01 0 3.460 3.460 3.480 3.420 3.530 8,410,559 29,310,305 3.4849 1.790 1.790 1.800 1.769 1.826 16,259,241 1.8027 -1.70%
2012-10-31 0 3.520 3.500 3.520 3.390 3.520 8,957,229 30,951,910 3.4555 1.821 1.810 1.821 1.754 1.821 17,316,060 1.7875 4.45%
2012-10-30 0 3.370 3.360 3.370 3.330 3.450 10,295,616 34,798,884 3.3800 1.743 1.738 1.743 1.723 1.785 19,903,422 1.7484 -1.75%
2012-10-29 0 3.430 3.430 3.440 3.390 3.590 19,950,749 68,595,189 3.4382 1.774 1.774 1.779 1.754 1.857 38,568,666 1.7785 -8.53%
2012-10-26 0 3.750 3.740 3.760 3.700 3.820 8,346,662 31,224,100 3.7409 1.940 1.935 1.945 1.914 1.976 16,135,716 1.9351 -1.06%
2012-10-25 0 3.790 3.790 3.800 3.750 3.870 8,989,657 34,130,909 3.7967 1.960 1.960 1.966 1.940 2.002 17,378,750 1.9639 -0.26%
2012-10-24 0 3.800 3.800 3.810 3.580 3.810 12,561,845 46,862,467 3.7305 1.966 1.966 1.971 1.852 1.971 24,284,482 1.9297 6.15%
2012-10-22 0 3.580 3.580 3.590 3.530 3.610 4,348,579 15,582,259 3.5833 1.852 1.852 1.857 1.826 1.867 8,406,646 1.8536 0.28%
2012-10-19 0 3.570 3.570 3.580 3.560 3.660 5,987,920 21,554,380 3.5996 1.847 1.847 1.852 1.842 1.893 11,575,810 1.8620 -2.46%
2012-10-18 0 3.660 3.650 3.660 3.650 3.720 5,375,665 19,779,721 3.6795 1.893 1.888 1.893 1.888 1.924 10,392,203 1.9033 0.27%
2012-10-17 0 3.650 3.640 3.650 3.640 3.700 2,299,037 8,416,401 3.6608 1.888 1.883 1.888 1.883 1.914 4,444,484 1.8937 -0.54%
2012-10-16 0 3.670 3.660 3.680 3.650 3.710 3,116,479 11,439,598 3.6707 1.898 1.893 1.904 1.888 1.919 6,024,758 1.8988 -0.27%
2012-10-15 0 3.680 3.660 3.680 3.630 3.710 3,260,640 11,950,080 3.6649 1.904 1.893 1.904 1.878 1.919 6,303,449 1.8958 0.00%
2012-10-12 0 3.680 3.670 3.680 3.620 3.690 4,663,341 17,056,420 3.6576 1.904 1.898 1.904 1.873 1.909 9,015,142 1.8920 1.66%
2012-10-11 0 3.620 3.620 3.630 3.610 3.790 10,599,532 39,002,816 3.6797 1.873 1.873 1.878 1.867 1.960 20,490,951 1.9034 -4.74%
2012-10-10 0 3.800 3.790 3.800 3.760 3.830 7,576,389 28,666,689 3.7837 1.966 1.960 1.966 1.945 1.981 14,646,629 1.9572 -0.52%
2012-10-09 0 3.820 3.800 3.820 3.800 3.850 5,205,547 19,968,906 3.8361 1.976 1.966 1.976 1.966 1.992 10,063,332 1.9843 0.00%
2012-10-08 0 3.820 3.820 3.830 3.780 3.850 7,764,699 29,627,269 3.8156 1.976 1.976 1.981 1.955 1.992 15,010,669 1.9737 0.79%
2012-10-05 0 3.790 3.780 3.790 3.770 3.820 6,006,966 22,796,335 3.7950 1.960 1.955 1.960 1.950 1.976 11,612,630 1.9631 0.00%
2012-10-04 0 3.790 3.780 3.790 3.770 3.810 5,218,507 19,771,198 3.7887 1.960 1.955 1.960 1.950 1.971 10,088,386 1.9598 0.53%
2012-10-03 0 3.770 3.760 3.780 3.700 3.780 8,612,925 32,271,350 3.7469 1.950 1.945 1.955 1.914 1.955 16,650,454 1.9382 1.89%
2012-09-28 0 3.700 3.690 3.700 3.660 3.740 5,631,514 20,864,815 3.7050 1.914 1.909 1.914 1.893 1.935 10,886,808 1.9165 1.37%
2012-09-27 0 3.650 3.650 3.660 3.610 3.680 6,876,416 25,020,112 3.6385 1.888 1.888 1.893 1.867 1.904 13,293,445 1.8821 -0.54%
2012-09-26 0 3.720 3.710 3.720 3.680 3.770 8,831,702 32,883,631 3.7234 1.898 1.893 1.898 1.878 1.924 17,306,000 1.9001 -1.59%
2012-09-25 0 3.780 3.760 3.770 3.730 3.800 7,475,858 28,124,828 3.7621 1.929 1.919 1.924 1.904 1.939 14,649,181 1.9199 0.80%
2012-09-24 0 3.750 3.740 3.750 3.590 3.760 9,331,580 34,690,089 3.7175 1.914 1.909 1.914 1.832 1.919 18,285,527 1.8971 3.88%
2012-09-21 0 3.610 3.600 3.610 3.600 3.650 3,984,724 14,438,299 3.6234 1.842 1.837 1.842 1.837 1.863 7,808,193 1.8491 1.12%
2012-09-20 0 3.570 3.540 3.550 3.550 3.660 6,557,779 23,724,517 3.6178 1.822 1.807 1.812 1.812 1.868 12,850,176 1.8462 -1.38%
2012-09-19 0 3.620 3.610 3.620 3.570 3.670 6,576,057 23,792,943 3.6181 1.847 1.842 1.847 1.822 1.873 12,885,992 1.8464 0.56%
2012-09-18 0 3.600 3.600 3.610 3.480 3.650 9,325,707 33,588,735 3.6017 1.837 1.837 1.842 1.776 1.863 18,274,018 1.8381 2.56%
2012-09-17 0 3.510 3.520 3.530 3.450 3.550 7,226,163 25,377,834 3.5119 1.791 1.796 1.801 1.761 1.812 14,159,895 1.7922 0.29%
2012-09-14 0 3.500 3.500 3.510 3.480 3.570 11,187,196 39,520,188 3.5326 1.786 1.786 1.791 1.776 1.822 21,921,665 1.8028 1.74%
2012-09-13 0 3.440 3.440 3.450 3.400 3.500 10,576,561 36,630,502 3.4634 1.756 1.756 1.761 1.735 1.786 20,725,106 1.7674 0.88%
2012-09-12 0 3.410 3.410 3.420 3.330 3.430 8,244,161 27,927,829 3.3876 1.740 1.740 1.745 1.699 1.750 16,154,695 1.7288 2.10%
2012-09-11 0 3.340 3.330 3.340 3.270 3.340 5,369,778 17,771,809 3.3096 1.704 1.699 1.704 1.669 1.704 10,522,250 1.6890 0.00%
2012-09-10 0 3.340 3.320 3.340 3.300 3.350 3,044,444 10,116,547 3.3230 1.704 1.694 1.704 1.684 1.710 5,965,684 1.6958 0.91%
2012-09-07 0 3.310 3.310 3.320 3.270 3.350 5,134,766 17,012,557 3.3132 1.689 1.689 1.694 1.669 1.710 10,061,737 1.6908 1.85%
2012-09-06 0 3.250 3.250 3.270 3.210 3.300 3,943,834 12,800,080 3.2456 1.659 1.659 1.669 1.638 1.684 7,728,068 1.6563 -0.61%
2012-09-05 0 3.270 3.250 3.260 3.240 3.310 4,194,073 13,716,565 3.2705 1.669 1.659 1.664 1.653 1.689 8,218,419 1.6690 -2.39%
2012-09-04 0 3.350 3.340 3.350 3.320 3.440 7,708,973 26,070,400 3.3818 1.710 1.704 1.710 1.694 1.756 15,105,977 1.7258 0.00%
2012-09-03 0 3.350 3.340 3.360 3.240 3.370 9,835,034 32,696,167 3.3245 1.710 1.704 1.715 1.653 1.720 19,272,061 1.6966 4.04%
2012-08-31 0 3.220 3.210 3.220 3.200 3.270 6,706,304 21,683,941 3.2334 1.643 1.638 1.643 1.633 1.669 13,141,215 1.6501 1.90%
2012-08-30 0 3.160 3.150 3.160 3.150 3.310 12,585,632 40,330,323 3.2045 1.613 1.608 1.613 1.608 1.689 24,661,945 1.6353 -3.66%
2012-08-29 0 3.280 3.280 3.290 3.260 3.370 21,421,851 70,875,884 3.3086 1.674 1.674 1.679 1.664 1.720 41,976,796 1.6885 -1.50%
2012-08-28 0 3.330 3.330 3.340 3.030 3.350 28,745,202 92,151,487 3.2058 1.699 1.699 1.704 1.546 1.710 56,327,134 1.6360 9.90%
2012-08-27 0 3.030 3.020 3.030 3.000 3.040 2,480,595 7,486,065 3.0179 1.546 1.541 1.546 1.531 1.551 4,860,805 1.5401 1.00%
2012-08-24 0 3.000 2.990 3.000 2.980 3.030 2,264,249 6,791,956 2.9997 1.531 1.526 1.531 1.521 1.546 4,436,868 1.5308 -0.99%
2012-08-23 0 3.030 3.030 3.040 2.940 3.050 4,804,048 14,400,252 2.9975 1.546 1.546 1.551 1.500 1.556 9,413,684 1.5297 3.77%
2012-08-22 0 2.920 2.920 2.940 2.920 3.000 3,552,000 10,486,799 2.9524 1.490 1.490 1.500 1.490 1.531 6,960,257 1.5067 -2.67%
2012-08-21 0 3.000 2.980 3.000 2.970 3.030 3,328,370 9,963,561 2.9935 1.531 1.521 1.531 1.516 1.546 6,522,046 1.5277 -0.33%
2012-08-20 0 3.010 3.000 3.020 2.940 3.030 3,430,079 10,251,213 2.9886 1.536 1.531 1.541 1.500 1.546 6,721,348 1.5252 2.38%
2012-08-17 0 2.940 2.930 2.940 2.910 2.940 1,268,000 3,707,370 2.9238 1.500 1.495 1.500 1.485 1.500 2,484,686 1.4921 1.03%
2012-08-16 0 2.910 2.890 2.900 2.900 2.960 1,985,000 5,815,200 2.9296 1.485 1.475 1.480 1.480 1.511 3,889,670 1.4950 -0.68%
2012-08-15 0 2.930 2.910 2.930 2.880 2.950 2,895,533 8,415,377 2.9063 1.495 1.485 1.495 1.470 1.505 5,673,889 1.4832 1.38%
2012-08-14 0 2.890 2.880 2.890 2.850 2.910 2,119,318 6,096,330 2.8766 1.475 1.470 1.475 1.454 1.485 4,152,871 1.4680 1.05%
2012-08-13 0 2.860 2.850 2.860 2.840 2.910 4,061,178 11,675,129 2.8748 1.460 1.454 1.460 1.449 1.485 7,958,007 1.4671 -1.38%
2012-08-10 0 2.900 2.880 2.900 2.880 2.940 1,792,750 5,207,280 2.9046 1.480 1.470 1.480 1.470 1.500 3,512,950 1.4823 -1.69%
2012-08-09 0 2.950 2.940 2.950 2.930 2.950 1,571,951 4,628,583 2.9445 1.505 1.500 1.505 1.495 1.505 3,080,288 1.5026 0.68%
2012-08-08 0 2.930 2.920 2.940 2.910 2.960 4,453,594 13,037,238 2.9274 1.495 1.490 1.500 1.485 1.511 8,726,959 1.4939 0.69%
2012-08-07 0 2.910 2.910 2.920 2.880 2.920 3,415,083 9,936,241 2.9095 1.485 1.485 1.490 1.470 1.490 6,691,963 1.4848 0.34%
2012-08-06 0 2.900 2.890 2.900 2.860 2.930 5,415,937 15,691,816 2.8973 1.480 1.475 1.480 1.460 1.495 10,612,700 1.4786 2.11%
2012-08-03 0 2.840 2.830 2.840 2.800 2.850 1,969,028 5,549,637 2.8185 1.449 1.444 1.449 1.429 1.454 3,858,373 1.4383 -0.35%
2012-08-02 0 2.850 2.830 2.850 2.830 2.860 2,295,734 6,544,206 2.8506 1.454 1.444 1.454 1.444 1.460 4,498,564 1.4547 0.71%
2012-08-01 0 2.830 2.820 2.830 2.810 2.860 3,194,665 9,041,798 2.8303 1.444 1.439 1.444 1.434 1.460 6,260,047 1.4444 -0.35%
2012-07-31 0 2.840 2.820 2.840 2.800 2.860 2,230,000 6,321,246 2.8346 1.449 1.439 1.449 1.429 1.460 4,369,756 1.4466 1.43%
2012-07-30 0 2.800 2.790 2.800 2.750 2.810 2,118,554 5,913,752 2.7914 1.429 1.424 1.429 1.403 1.434 4,151,374 1.4245 1.08%
2012-07-27 0 2.770 2.750 2.770 2.740 2.810 4,502,788 12,453,128 2.7656 1.414 1.403 1.414 1.398 1.434 8,823,356 1.4114 2.21%
2012-07-26 0 2.710 2.710 2.720 2.710 2.770 1,498,497 4,104,720 2.7392 1.383 1.383 1.388 1.383 1.414 2,936,352 1.3979 -1.45%
2012-07-25 0 2.750 2.750 2.760 2.700 2.790 2,475,985 6,821,797 2.7552 1.403 1.403 1.408 1.378 1.424 4,851,771 1.4060 0.36%
2012-07-24 0 2.740 2.730 2.740 2.730 2.840 2,138,063 5,908,347 2.7634 1.398 1.393 1.398 1.393 1.449 4,189,602 1.4102 -2.84%
2012-07-23 0 2.820 2.810 2.820 2.800 2.890 4,001,855 11,381,340 2.8440 1.439 1.434 1.439 1.429 1.475 7,841,762 1.4514 -3.75%
2012-07-20 0 2.930 2.930 2.940 2.930 2.970 1,382,000 4,062,530 2.9396 1.495 1.495 1.500 1.495 1.516 2,708,073 1.5002 -1.01%
2012-07-19 0 2.960 2.950 2.970 2.950 3.020 3,009,000 8,967,361 2.9802 1.511 1.505 1.516 1.505 1.541 5,896,231 1.5209 0.68%
2012-07-18 0 2.940 2.940 2.950 2.920 2.980 2,135,000 6,292,910 2.9475 1.500 1.500 1.505 1.490 1.521 4,183,600 1.5042 -0.68%
2012-07-17 0 2.960 2.960 2.970 2.920 2.980 1,972,570 5,823,845 2.9524 1.511 1.511 1.516 1.490 1.521 3,865,313 1.5067 0.34%
2012-07-16 0 2.950 2.940 2.960 2.940 2.990 574,000 1,698,080 2.9583 1.505 1.500 1.511 1.500 1.526 1,124,771 1.5097 -1.34%
2012-07-13 0 2.990 2.960 3.000 2.940 3.000 800,450 2,377,085 2.9697 1.526 1.511 1.531 1.500 1.531 1,568,507 1.5155 1.36%
2012-07-12 0 2.950 2.930 2.950 2.920 2.990 2,733,000 8,074,539 2.9545 1.505 1.495 1.505 1.490 1.526 5,355,400 1.5077 -1.34%
2012-07-11 0 2.990 2.980 2.990 2.920 2.990 1,061,000 3,147,290 2.9663 1.526 1.521 1.526 1.490 1.526 2,079,063 1.5138 2.05%
2012-07-10 0 2.930 2.920 2.930 2.910 2.980 2,161,493 6,402,663 2.9621 1.495 1.490 1.495 1.485 1.521 4,235,514 1.5117 -0.34%
2012-07-09 0 2.940 2.920 2.930 2.920 3.050 4,842,291 14,540,963 3.0029 1.500 1.490 1.495 1.490 1.556 9,488,623 1.5325 -3.29%
2012-07-06 0 3.040 3.030 3.040 2.990 3.050 8,334,854 25,231,825 3.0273 1.551 1.546 1.551 1.526 1.556 16,332,411 1.5449 0.33%
2012-07-05 0 3.030 3.010 3.020 2.980 3.040 3,958,190 11,930,941 3.0142 1.546 1.536 1.541 1.521 1.551 7,756,199 1.5382 0.00%
2012-07-04 0 3.030 2.990 3.000 2.960 3.030 4,183,445 12,491,073 2.9858 1.546 1.526 1.531 1.511 1.546 8,197,593 1.5237 2.36%
2012-07-03 0 2.960 2.950 2.960 2.950 3.050 5,232,409 15,591,353 2.9798 1.511 1.505 1.511 1.505 1.556 10,253,071 1.5207 -1.99%
2012-06-29 0 3.020 3.020 3.030 2.990 3.070 1,939,817 5,881,511 3.0320 1.541 1.541 1.546 1.526 1.567 3,801,133 1.5473 1.00%
2012-06-28 0 2.990 2.960 3.010 2.910 3.020 2,791,197 8,204,093 2.9393 1.526 1.511 1.536 1.485 1.541 5,469,439 1.5000 1.36%
2012-06-27 0 2.950 2.940 2.950 2.910 2.980 1,967,686 5,797,642 2.9464 1.505 1.500 1.505 1.485 1.521 3,855,743 1.5036 0.34%
2012-06-26 0 2.940 2.930 2.950 2.890 3.000 2,306,108 6,779,496 2.9398 1.500 1.495 1.505 1.475 1.531 4,518,892 1.5003 -1.34%
2012-06-25 0 2.980 2.970 2.980 2.970 3.040 1,468,154 4,405,509 3.0007 1.521 1.516 1.521 1.516 1.551 2,876,894 1.5313 0.00%
2012-06-22 0 2.980 2.980 3.000 2.970 3.010 2,453,200 7,337,575 2.9910 1.521 1.521 1.531 1.516 1.536 4,807,123 1.5264 -1.32%
2012-06-21 0 3.020 3.020 3.030 3.010 3.090 1,332,171 4,048,767 3.0392 1.541 1.541 1.546 1.536 1.577 2,610,431 1.5510 -1.31%
2012-06-20 0 3.060 3.050 3.060 3.050 3.100 2,631,026 8,075,021 3.0692 1.562 1.556 1.562 1.556 1.582 5,155,579 1.5663 0.00%
2012-06-19 0 3.060 3.060 3.080 3.030 3.080 1,775,585 5,433,466 3.0601 1.562 1.562 1.572 1.546 1.572 3,479,315 1.5616 -0.97%
2012-06-18 0 3.090 3.080 3.100 3.040 3.130 4,052,000 12,465,630 3.0764 1.577 1.572 1.582 1.551 1.597 7,940,022 1.5700 1.98%
2012-06-15 0 3.030 3.020 3.030 3.000 3.070 2,282,507 6,909,026 3.0269 1.546 1.541 1.546 1.531 1.567 4,472,645 1.5447 0.33%
2012-06-14 0 3.020 3.010 3.030 2.980 3.080 2,438,006 7,405,517 3.0375 1.541 1.536 1.546 1.521 1.572 4,777,350 1.5501 0.33%
2012-06-13 0 3.010 3.000 3.020 2.930 3.010 2,098,031 6,249,823 2.9789 1.536 1.531 1.541 1.495 1.536 4,111,158 1.5202 2.03%
2012-06-12 0 2.950 2.940 2.960 2.840 2.980 2,182,312 6,415,617 2.9398 1.505 1.500 1.511 1.449 1.521 4,276,310 1.5003 0.68%
2012-06-11 0 2.930 2.920 2.930 2.880 2.930 1,972,002 5,733,075 2.9072 1.495 1.490 1.495 1.470 1.495 3,864,200 1.4836 2.45%
2012-06-08 0 2.860 2.860 2.870 2.860 2.910 1,965,355 5,647,101 2.8733 1.460 1.460 1.465 1.460 1.485 3,851,175 1.4663 -1.72%
2012-06-07 0 2.910 2.900 2.910 2.900 2.980 1,155,584 3,395,232 2.9381 1.485 1.480 1.485 1.480 1.521 2,264,403 1.4994 0.34%
2012-06-06 0 2.900 2.900 2.930 2.840 2.960 4,601,634 13,443,388 2.9214 1.480 1.480 1.495 1.449 1.511 9,017,048 1.4909 2.11%
2012-06-05 0 2.840 2.820 2.850 2.820 2.930 2,851,430 8,104,534 2.8423 1.449 1.439 1.454 1.439 1.495 5,587,467 1.4505 -1.73%
2012-06-04 0 2.890 2.890 2.900 2.890 2.990 1,864,000 5,437,265 2.9170 1.475 1.475 1.480 1.475 1.526 3,652,567 1.4886 -3.99%
2012-06-01 0 3.090 3.090 3.100 3.040 3.100 2,227,820 6,865,132 3.0815 1.536 1.536 1.541 1.511 1.541 4,481,510 1.5319 2.32%
2012-05-31 0 3.020 3.040 3.060 2.990 3.120 3,216,452 9,830,485 3.0563 1.501 1.511 1.521 1.486 1.551 6,470,254 1.5193 0.00%
2012-05-30 0 3.020 3.010 3.020 3.010 3.110 2,133,526 6,519,560 3.0558 1.501 1.496 1.501 1.496 1.546 4,291,827 1.5191 -3.82%
2012-05-29 0 3.140 3.130 3.140 2.990 3.150 3,172,997 9,728,489 3.0660 1.561 1.556 1.561 1.486 1.566 6,382,840 1.5242 5.37%
2012-05-28 0 2.980 2.980 2.990 2.950 3.000 1,669,047 4,963,180 2.9737 1.481 1.481 1.486 1.466 1.491 3,357,475 1.4782 -0.67%
2012-05-25 0 3.000 2.990 3.000 2.980 3.010 1,311,002 3,924,675 2.9936 1.491 1.486 1.491 1.481 1.496 2,637,228 1.4882 0.67%
2012-05-24 0 2.980 2.980 2.990 2.980 3.030 2,068,527 6,197,579 2.9961 1.481 1.481 1.486 1.481 1.506 4,161,074 1.4894 -0.67%
2012-05-23 0 3.000 2.980 3.000 2.980 3.090 5,234,002 15,877,821 3.0336 1.491 1.481 1.491 1.481 1.536 10,528,783 1.5080 -3.23%
2012-05-22 0 3.100 3.080 3.100 3.020 3.120 6,119,412 18,924,535 3.0925 1.541 1.531 1.541 1.501 1.551 12,309,884 1.5373 3.33%
2012-05-21 0 3.000 2.990 3.020 2.980 3.020 1,725,407 5,178,382 3.0013 1.491 1.486 1.501 1.481 1.501 3,470,850 1.4920 -1.32%
2012-05-18 0 3.040 3.010 3.040 2.850 3.060 6,442,852 18,946,397 2.9407 1.511 1.496 1.511 1.417 1.521 12,960,520 1.4619 1.00%
2012-05-17 0 3.010 3.030 3.040 3.010 3.110 4,010,732 12,236,609 3.0510 1.496 1.506 1.511 1.496 1.546 8,068,038 1.5167 -1.63%
2012-05-16 0 3.060 3.030 3.060 3.010 3.120 5,199,996 15,868,423 3.0516 1.521 1.506 1.521 1.496 1.551 10,460,376 1.5170 -3.77%
2012-05-15 0 3.180 3.170 3.180 3.020 3.180 5,281,181 16,348,881 3.0957 1.581 1.576 1.581 1.501 1.581 10,623,688 1.5389 2.58%
2012-05-14 0 3.100 3.100 3.110 3.090 3.230 2,893,474 9,112,238 3.1492 1.541 1.541 1.546 1.536 1.606 5,820,548 1.5655 -2.82%
2012-05-11 0 3.190 3.170 3.190 3.160 3.250 1,917,590 6,110,714 3.1867 1.586 1.576 1.586 1.571 1.616 3,857,448 1.5841 -1.24%
2012-05-10 0 3.230 3.220 3.230 3.170 3.300 6,349,561 20,398,065 3.2125 1.606 1.601 1.606 1.576 1.640 12,772,855 1.5970 -0.92%
2012-05-09 0 3.260 3.250 3.260 3.220 3.330 6,383,583 20,802,741 3.2588 1.621 1.616 1.621 1.601 1.655 12,841,294 1.6200 -2.69%
2012-05-08 0 3.350 3.340 3.350 3.310 3.360 3,043,704 10,151,742 3.3353 1.665 1.660 1.665 1.645 1.670 6,122,752 1.6580 0.90%
2012-05-07 0 3.320 3.310 3.320 3.300 3.420 7,580,743 25,324,494 3.3406 1.650 1.645 1.650 1.640 1.700 15,249,516 1.6607 -3.49%
2012-05-04 0 3.440 3.420 3.440 3.390 3.440 2,724,879 9,321,685 3.4210 1.710 1.700 1.710 1.685 1.710 5,481,400 1.7006 0.88%
2012-05-03 0 3.410 3.400 3.410 3.390 3.460 6,388,570 21,778,076 3.4089 1.695 1.690 1.695 1.685 1.720 12,851,326 1.6946 -2.01%
2012-05-02 0 3.480 3.470 3.480 3.300 3.490 24,454,837 83,941,668 3.4325 1.730 1.725 1.730 1.640 1.735 49,193,650 1.7064 6.10%
2012-04-30 0 3.280 3.270 3.280 3.150 3.300 10,288,518 33,511,225 3.2571 1.631 1.626 1.631 1.566 1.640 20,696,509 1.6192 4.13%
2012-04-27 0 3.150 3.140 3.150 3.140 3.210 5,281,260 16,711,489 3.1643 1.566 1.561 1.566 1.561 1.596 10,623,847 1.5730 -0.94%
2012-04-26 0 3.180 3.180 3.190 3.160 3.260 11,109,760 35,717,622 3.2150 1.581 1.581 1.586 1.571 1.621 22,348,529 1.5982 -0.93%
2012-04-25 0 3.210 3.200 3.210 3.150 3.210 8,270,784 26,362,369 3.1874 1.596 1.591 1.596 1.566 1.596 16,637,611 1.5845 2.23%
2012-04-24 0 3.140 3.130 3.140 3.030 3.150 10,366,631 32,275,849 3.1134 1.561 1.556 1.561 1.506 1.566 20,853,642 1.5477 2.95%
2012-04-23 0 3.050 3.040 3.050 3.020 3.100 5,228,537 16,043,364 3.0684 1.516 1.511 1.516 1.501 1.541 10,517,789 1.5254 0.33%
2012-04-20 0 3.040 3.040 3.050 2.930 3.050 10,114,887 30,479,180 3.0133 1.511 1.511 1.516 1.457 1.516 20,347,231 1.4980 2.70%
2012-04-19 0 2.960 2.950 2.960 2.910 2.960 4,583,588 13,504,151 2.9462 1.471 1.466 1.471 1.447 1.471 9,220,402 1.4646 1.37%
2012-04-18 0 2.920 2.910 2.920 2.880 2.960 4,082,286 11,901,455 2.9154 1.452 1.447 1.452 1.432 1.471 8,211,977 1.4493 2.10%
2012-04-17 0 2.860 2.850 2.860 2.830 2.870 1,427,591 4,078,370 2.8568 1.422 1.417 1.422 1.407 1.427 2,871,760 1.4202 0.35%
2012-04-16 0 2.850 2.840 2.850 2.840 2.870 913,140 2,605,503 2.8533 1.417 1.412 1.417 1.412 1.427 1,836,884 1.4184 -0.35%
2012-04-13 0 2.860 2.860 2.870 2.840 2.900 1,655,110 4,742,380 2.8653 1.422 1.422 1.427 1.412 1.442 3,329,440 1.4244 0.00%
2012-04-12 0 2.860 2.840 2.860 2.810 2.860 1,324,082 3,762,298 2.8414 1.422 1.412 1.422 1.397 1.422 2,663,540 1.4125 1.42%
2012-04-11 0 2.820 2.810 2.820 2.780 2.820 1,318,202 3,688,643 2.7982 1.402 1.397 1.402 1.382 1.402 2,651,711 1.3910 -0.70%
2012-04-10 0 2.840 2.840 2.850 2.810 2.870 2,189,015 6,221,261 2.8420 1.412 1.412 1.417 1.397 1.427 4,403,449 1.4128 -1.05%
2012-04-05 0 2.870 2.840 2.870 2.800 2.870 1,359,812 3,858,353 2.8374 1.427 1.412 1.427 1.392 1.427 2,735,414 1.4105 0.35%
2012-04-03 0 2.860 2.850 2.860 2.790 2.860 4,321,507 12,227,623 2.8295 1.422 1.417 1.422 1.387 1.422 8,693,196 1.4066 1.78%
2012-04-02 0 2.810 2.810 2.830 2.770 2.860 3,822,584 10,734,448 2.8082 1.397 1.397 1.407 1.377 1.422 7,689,557 1.3960 -1.06%
2012-03-30 0 2.840 2.820 2.840 2.770 2.840 2,866,219 8,029,323 2.8014 1.412 1.402 1.412 1.377 1.412 5,765,721 1.3926 0.00%
2012-03-29 0 2.840 2.810 2.840 2.800 2.880 3,820,491 10,814,092 2.8306 1.412 1.397 1.412 1.392 1.432 7,685,347 1.4071 -1.73%
2012-03-28 0 2.890 2.880 2.890 2.880 2.950 4,369,463 12,712,816 2.9095 1.437 1.432 1.437 1.432 1.466 8,789,665 1.4463 -1.37%
2012-03-27 0 2.930 2.920 2.940 2.910 3.010 5,897,137 17,501,895 2.9679 1.457 1.452 1.462 1.447 1.496 11,862,753 1.4754 0.00%
2012-03-26 0 2.930 2.920 2.930 2.880 2.930 7,788,223 22,682,092 2.9124 1.457 1.452 1.457 1.432 1.457 15,666,885 1.4478 2.09%
2012-03-23 0 2.870 2.870 2.880 2.750 2.880 8,215,448 23,124,200 2.8147 1.427 1.427 1.432 1.367 1.432 16,526,296 1.3992 3.24%
2012-03-22 0 2.780 2.770 2.790 2.700 2.890 9,843,858 27,691,272 2.8131 1.382 1.377 1.387 1.342 1.437 19,802,025 1.3984 2.58%
2012-03-21 0 2.710 2.700 2.710 2.670 2.740 2,107,071 5,709,077 2.7095 1.347 1.342 1.347 1.327 1.362 4,238,610 1.3469 -1.09%
2012-03-20 0 2.740 2.730 2.740 2.700 2.760 1,284,422 3,511,972 2.7343 1.362 1.357 1.362 1.342 1.372 2,583,759 1.3592 -1.44%
2012-03-19 0 2.780 2.770 2.780 2.770 2.800 1,121,000 3,117,420 2.7809 1.382 1.377 1.382 1.377 1.392 2,255,017 1.3824 -0.71%
2012-03-16 0 2.800 2.790 2.800 2.770 2.810 1,069,000 2,979,300 2.7870 1.392 1.387 1.392 1.377 1.397 2,150,414 1.3855 0.36%
2012-03-15 0 2.790 2.790 2.800 2.760 2.810 1,858,320 5,179,346 2.7871 1.387 1.387 1.392 1.372 1.397 3,738,219 1.3855 0.72%
2012-03-14 0 2.770 2.750 2.770 2.750 2.830 1,825,126 5,108,508 2.7990 1.377 1.367 1.377 1.367 1.407 3,671,446 1.3914 0.00%
2012-03-13 0 2.770 2.760 2.770 2.720 2.780 1,132,000 3,108,710 2.7462 1.377 1.372 1.377 1.352 1.382 2,277,145 1.3652 2.59%
2012-03-12 0 2.700 2.690 2.700 2.620 2.750 838,763 2,259,767 2.6942 1.342 1.337 1.342 1.302 1.367 1,687,266 1.3393 -0.37%
2012-03-09 0 2.710 2.710 2.720 2.700 2.740 977,000 2,659,490 2.7221 1.347 1.347 1.352 1.342 1.362 1,965,345 1.3532 0.74%
2012-03-08 0 2.690 2.700 2.710 2.680 2.720 1,048,000 2,826,380 2.6969 1.337 1.342 1.347 1.332 1.352 2,108,170 1.3407 -0.74%
2012-03-07 0 2.710 2.700 2.710 2.620 2.710 3,663,698 9,801,398 2.6753 1.347 1.342 1.347 1.302 1.347 7,369,940 1.3299 0.37%
2012-03-06 0 2.700 2.680 2.690 2.680 2.780 3,811,953 10,332,900 2.7107 1.342 1.332 1.337 1.332 1.382 7,668,171 1.3475 -2.88%
2012-03-05 0 2.780 2.770 2.780 2.770 2.820 978,714 2,719,842 2.7790 1.382 1.377 1.382 1.377 1.402 1,968,793 1.3815 -1.07%
2012-03-02 0 2.810 2.800 2.810 2.780 2.810 2,047,011 5,724,000 2.7963 1.397 1.392 1.397 1.382 1.397 4,117,792 1.3901 1.44%
2012-03-01 0 2.770 2.760 2.770 2.760 2.820 2,155,618 6,016,745 2.7912 1.377 1.372 1.377 1.372 1.402 4,336,268 1.3875 -1.77%
2012-02-29 0 2.820 2.810 2.830 2.780 2.840 3,278,610 9,200,284 2.8062 1.402 1.397 1.407 1.382 1.412 6,595,292 1.3950 1.81%
2012-02-28 0 2.770 2.780 2.790 2.710 2.800 2,386,949 6,563,483 2.7497 1.377 1.382 1.387 1.347 1.392 4,801,616 1.3669 0.73%
2012-02-27 0 2.750 2.720 2.740 2.680 2.810 2,907,794 7,983,566 2.7456 1.367 1.352 1.362 1.332 1.397 5,849,354 1.3649 -1.43%
2012-02-24 0 2.790 2.770 2.790 2.760 2.820 1,784,000 4,962,680 2.7818 1.387 1.377 1.387 1.372 1.402 3,588,716 1.3829 0.00%
2012-02-23 0 2.790 2.780 2.790 2.780 2.820 1,696,269 4,743,783 2.7966 1.387 1.382 1.387 1.382 1.402 3,412,236 1.3902 -1.41%
2012-02-22 0 2.830 2.830 2.840 2.750 2.840 3,643,684 10,232,859 2.8084 1.407 1.407 1.412 1.367 1.412 7,329,679 1.3961 2.17%
2012-02-21 0 2.770 2.760 2.770 2.730 2.800 3,227,118 8,897,687 2.7572 1.377 1.372 1.377 1.357 1.392 6,491,710 1.3706 -0.36%
2012-02-20 0 2.780 2.770 2.790 2.750 2.890 9,267,752 26,110,095 2.8173 1.382 1.377 1.387 1.367 1.437 18,643,124 1.4005 2.58%
2012-02-17 0 2.710 2.710 2.720 2.690 2.770 4,140,259 11,273,684 2.7229 1.347 1.347 1.352 1.337 1.377 8,328,596 1.3536 0.74%
2012-02-16 0 2.690 2.680 2.690 2.650 2.720 3,826,610 10,251,323 2.6790 1.337 1.332 1.337 1.317 1.352 7,697,656 1.3317 -0.74%
2012-02-15 0 2.710 2.700 2.710 2.600 2.720 8,922,050 24,009,304 2.6910 1.347 1.342 1.347 1.292 1.352 17,947,705 1.3377 5.04%
2012-02-14 0 2.580 2.580 2.590 2.480 2.600 4,375,524 11,224,652 2.5653 1.283 1.283 1.288 1.233 1.292 8,801,858 1.2753 1.98%
2012-02-13 0 2.530 2.520 2.530 2.490 2.570 3,758,695 9,522,992 2.5336 1.258 1.253 1.258 1.238 1.278 7,561,037 1.2595 -1.17%
2012-02-10 0 2.560 2.540 2.550 2.500 2.580 7,475,991 18,925,314 2.5315 1.273 1.263 1.268 1.243 1.283 15,038,795 1.2584 0.00%
2012-02-09 0 2.560 2.550 2.560 2.420 2.560 5,881,099 14,645,749 2.4903 1.273 1.268 1.273 1.203 1.273 11,830,491 1.2380 5.79%
2012-02-08 0 2.420 2.410 2.420 2.370 2.430 2,055,853 4,951,180 2.4083 1.203 1.198 1.203 1.178 1.208 4,135,579 1.1972 1.26%
2012-02-07 0 2.390 2.370 2.390 2.300 2.390 2,242,712 5,268,310 2.3491 1.188 1.178 1.188 1.143 1.188 4,511,467 1.1678 0.84%
2012-02-06 0 2.370 2.360 2.370 2.330 2.380 3,365,933 7,925,831 2.3547 1.178 1.173 1.178 1.158 1.183 6,770,952 1.1706 1.72%
2012-02-03 0 2.330 2.310 2.330 2.280 2.330 3,137,421 7,219,739 2.3012 1.158 1.148 1.158 1.133 1.158 6,311,275 1.1439 2.19%
2012-02-02 0 2.280 2.260 2.280 2.200 2.280 3,277,356 7,344,489 2.2410 1.133 1.123 1.133 1.094 1.133 6,592,770 1.1140 4.11%
2012-02-01 0 2.190 2.180 2.190 2.160 2.200 987,178 2,159,870 2.1879 1.089 1.084 1.089 1.074 1.094 1,985,819 1.0876 0.00%
2012-01-31 0 2.190 2.190 2.210 2.160 2.210 1,647,067 3,599,251 2.1852 1.089 1.089 1.099 1.074 1.099 3,313,260 1.0863 0.92%
2012-01-30 0 2.170 2.170 2.180 2.160 2.220 1,604,059 3,512,396 2.1897 1.079 1.079 1.084 1.074 1.104 3,226,745 1.0885 -2.69%
2012-01-27 0 2.230 2.220 2.230 2.200 2.230 2,395,539 5,311,090 2.2171 1.109 1.104 1.109 1.094 1.109 4,818,896 1.1021 1.36%
2012-01-26 0 2.200 2.200 2.210 2.180 2.210 2,204,298 4,832,317 2.1922 1.094 1.094 1.099 1.084 1.099 4,434,193 1.0898 0.92%
2012-01-20 0 2.180 2.170 2.180 2.100 2.180 2,542,735 5,508,715 2.1665 1.084 1.079 1.084 1.044 1.084 5,114,997 1.0770 0.93%
2012-01-19 0 2.160 2.150 2.160 2.130 2.170 2,236,483 4,814,790 2.1528 1.074 1.069 1.074 1.059 1.079 4,498,937 1.0702 2.37%
2012-01-18 0 2.110 2.100 2.110 2.100 2.130 1,400,712 2,958,716 2.1123 1.049 1.044 1.049 1.044 1.059 2,817,689 1.0501 -0.47%
2012-01-17 0 2.120 2.110 2.120 2.030 2.130 2,060,433 4,310,425 2.0920 1.054 1.049 1.054 1.009 1.059 4,144,792 1.0400 4.43%
2012-01-16 0 2.030 2.020 2.030 2.020 2.050 916,014 1,864,068 2.0350 1.009 1.004 1.009 1.004 1.019 1,842,665 1.0116 -0.49%
2012-01-13 0 2.040 2.030 2.040 2.000 2.040 2,558,966 5,168,951 2.0199 1.014 1.009 1.014 0.994 1.014 5,147,647 1.0041 2.00%
2012-01-12 0 2.000 2.000 2.010 1.970 2.010 1,384,673 2,762,865 1.9953 0.994 0.994 0.999 0.979 0.999 2,785,425 0.9919 1.01%
2012-01-11 0 1.980 1.970 1.980 1.960 2.000 1,682,101 3,329,993 1.9797 0.984 0.979 0.984 0.974 0.994 3,383,735 0.9841 -0.50%
2012-01-10 0 1.990 1.980 1.990 1.970 2.010 627,000 1,250,270 1.9941 0.989 0.984 0.989 0.979 0.999 1,261,281 0.9913 0.51%
2012-01-09 0 1.980 1.970 1.980 1.940 2.000 831,476 1,637,789 1.9697 0.984 0.979 0.984 0.964 0.994 1,672,607 0.9792 0.00%
2012-01-06 0 1.980 1.970 1.980 1.970 2.010 681,000 1,349,430 1.9815 0.984 0.979 0.984 0.979 0.999 1,369,908 0.9851 0.00%
2012-01-05 0 1.980 1.980 1.990 1.970 2.010 331,553 661,395 1.9948 0.984 0.984 0.989 0.979 0.999 666,956 0.9917 -1.49%
2012-01-04 0 2.010 2.000 2.010 2.000 2.050 727,000 1,459,600 2.0077 0.999 0.994 0.999 0.994 1.019 1,462,442 0.9981 -0.50%
2012-01-03 0 2.020 2.010 2.020 1.970 2.020 1,729,731 3,459,326 1.9999 1.004 0.999 1.004 0.979 1.004 3,479,548 0.9942 2.54%
2011-12-30 0 1.970 1.970 1.980 1.960 2.000 1,339,746 2,659,494 1.9851 0.979 0.979 0.984 0.974 0.994 2,695,049 0.9868 1.03%
2011-12-29 0 1.950 1.930 1.950 1.920 1.950 342,000 661,060 1.9329 0.969 0.959 0.969 0.954 0.969 687,971 0.9609 0.52%
2011-12-28 0 1.940 1.940 1.950 1.930 1.950 323,237 627,730 1.9420 0.964 0.964 0.969 0.959 0.969 650,228 0.9654 -0.51%
2011-12-23 0 1.950 1.940 1.950 1.920 1.950 528,709 1,024,437 1.9376 0.969 0.964 0.969 0.954 0.969 1,063,558 0.9632 2.09%
2011-12-22 0 1.910 1.910 1.930 1.910 1.950 415,983 796,118 1.9138 0.949 0.949 0.959 0.949 0.969 836,797 0.9514 -0.52%
2011-12-21 0 1.920 1.920 1.940 1.910 1.960 322,084 624,134 1.9378 0.954 0.954 0.964 0.949 0.974 647,908 0.9633 -0.52%
2011-12-20 0 1.930 1.910 1.930 1.910 1.940 187,339 358,987 1.9162 0.959 0.949 0.959 0.949 0.964 376,853 0.9526 1.58%
2011-12-19 0 1.900 1.900 1.930 1.900 1.930 407,000 775,700 1.9059 0.945 0.945 0.959 0.945 0.959 818,726 0.9474 -1.55%
2011-12-16 0 1.930 1.930 1.970 1.920 1.970 904,388 1,756,617 1.9423 0.959 0.959 0.979 0.954 0.979 1,819,278 0.9656 -0.52%
2011-12-15 0 1.940 1.950 1.960 1.930 1.970 503,000 980,470 1.9492 0.964 0.969 0.974 0.959 0.979 1,011,841 0.9690 -1.52%
2011-12-14 0 1.970 1.970 1.980 1.960 2.000 678,593 1,336,818 1.9700 0.979 0.979 0.984 0.974 0.994 1,365,066 0.9793 -1.50%
2011-12-13 0 2.000 1.980 2.000 1.970 2.000 845,173 1,674,941 1.9818 0.994 0.984 0.994 0.979 0.994 1,700,160 0.9852 -0.50%
2011-12-12 0 2.010 1.990 2.010 1.990 2.030 824,780 1,654,192 2.0056 0.999 0.989 0.999 0.989 1.009 1,659,138 0.9970 1.01%
2011-12-09 0 1.990 1.980 1.990 1.980 2.020 1,338,440 2,671,511 1.9960 0.989 0.984 0.989 0.984 1.004 2,692,422 0.9922 -1.97%
2011-12-08 0 2.030 2.020 2.030 2.010 2.050 1,037,143 2,100,753 2.0255 1.009 1.004 1.009 0.999 1.019 2,086,330 1.0069 -0.49%
2011-12-07 0 2.040 2.030 2.050 1.980 2.050 840,000 1,698,380 2.0219 1.014 1.009 1.019 0.984 1.019 1,689,754 1.0051 2.51%
2011-12-06 0 1.990 1.970 1.990 1.960 2.000 1,091,612 2,155,660 1.9747 0.989 0.979 0.989 0.974 0.994 2,195,900 0.9817 -1.49%
2011-12-05 0 2.020 2.000 2.030 1.980 2.030 846,430 1,699,898 2.0083 1.004 0.994 1.009 0.984 1.009 1,702,689 0.9984 0.50%
2011-12-02 0 2.010 2.000 2.010 2.000 2.040 1,250,000 2,512,280 2.0098 0.999 0.994 0.999 0.994 1.014 2,514,515 0.9991 -1.47%
2011-12-01 0 2.040 2.030 2.040 1.980 2.060 3,892,019 7,887,837 2.0267 1.014 1.009 1.014 0.984 1.024 7,829,233 1.0075 5.15%
2011-11-30 0 1.940 1.930 1.940 1.880 1.940 1,671,554 3,185,396 1.9056 0.964 0.959 0.964 0.935 0.964 3,362,519 0.9473 0.00%
2011-11-29 0 1.940 1.920 1.940 1.920 1.940 1,190,885 2,295,333 1.9274 0.964 0.954 0.964 0.954 0.964 2,395,599 0.9581 1.57%
2011-11-28 0 1.910 1.900 1.920 1.890 1.940 983,451 1,880,295 1.9119 0.949 0.945 0.954 0.940 0.964 1,978,322 0.9504 1.06%
2011-11-25 0 1.890 1.880 1.890 1.840 1.900 740,627 1,394,704 1.8831 0.940 0.935 0.940 0.915 0.945 1,489,854 0.9361 -1.05%
2011-11-24 0 1.910 1.910 1.920 1.900 1.930 475,000 907,970 1.9115 0.949 0.949 0.954 0.945 0.959 955,516 0.9502 0.00%
2011-11-23 0 1.910 1.900 1.910 1.880 1.950 1,905,348 3,623,891 1.9020 0.949 0.945 0.949 0.935 0.969 3,832,821 0.9455 -2.55%
2011-11-22 0 1.960 1.950 1.960 1.890 1.990 3,712,469 7,174,470 1.9325 0.974 0.969 0.974 0.940 0.989 7,468,048 0.9607 -1.51%
2011-11-21 0 1.990 1.980 1.990 1.960 2.040 2,101,466 4,162,072 1.9806 0.989 0.984 0.989 0.974 1.014 4,227,335 0.9846 -2.93%
2011-11-18 0 2.050 2.040 2.060 2.030 2.070 1,966,000 4,017,320 2.0434 1.019 1.014 1.024 1.009 1.029 3,954,830 1.0158 -1.91%
2011-11-17 0 2.090 2.080 2.090 2.020 2.090 1,264,000 2,618,990 2.0720 1.039 1.034 1.039 1.004 1.039 2,542,678 1.0300 0.48%
2011-11-16 0 2.080 2.080 2.090 2.070 2.130 1,580,118 3,303,341 2.0906 1.034 1.034 1.039 1.029 1.059 3,178,585 1.0392 -2.35%
2011-11-15 0 2.130 2.130 2.140 2.100 2.140 1,065,166 2,249,075 2.1115 1.059 1.059 1.064 1.044 1.064 2,142,701 1.0496 -0.47%
2011-11-14 0 2.140 2.130 2.140 2.090 2.140 3,189,765 6,746,665 2.1151 1.064 1.059 1.064 1.039 1.064 6,416,570 1.0514 5.42%
2011-11-11 0 2.030 2.020 2.040 1.960 2.060 1,734,424 3,521,849 2.0306 1.009 1.004 1.014 0.974 1.024 3,488,989 1.0094 3.57%
2011-11-10 0 1.960 1.950 1.960 1.950 2.100 4,182,118 8,428,405 2.0153 0.974 0.969 0.974 0.969 1.044 8,412,800 1.0019 -8.41%
2011-11-09 0 2.140 2.130 2.140 2.110 2.150 1,468,018 3,126,406 2.1297 1.064 1.059 1.064 1.049 1.069 2,953,083 1.0587 1.90%
2011-11-08 0 2.100 2.090 2.100 2.090 2.170 3,293,511 7,023,977 2.1327 1.044 1.039 1.044 1.039 1.079 6,625,267 1.0602 -2.33%
2011-11-07 0 2.150 2.140 2.150 2.140 2.190 1,602,000 3,468,940 2.1654 1.069 1.064 1.069 1.064 1.089 3,222,603 1.0764 -1.83%
2011-11-04 0 2.190 2.170 2.210 2.140 2.210 4,329,380 9,443,640 2.1813 1.089 1.079 1.099 1.064 1.099 8,709,034 1.0843 3.30%
2011-11-03 0 2.120 2.120 2.130 2.050 2.180 3,401,194 7,198,976 2.1166 1.054 1.054 1.059 1.019 1.084 6,841,884 1.0522 0.00%
2011-11-02 0 2.120 2.110 2.120 1.950 2.130 6,078,000 12,329,110 2.0285 1.054 1.049 1.054 0.969 1.059 12,226,579 1.0084 2.91%
2011-11-01 0 2.060 2.050 2.070 2.050 2.120 4,535,314 9,391,078 2.0707 1.024 1.019 1.029 1.019 1.054 9,123,293 1.0294 -3.74%
2011-10-31 0 2.140 2.140 2.160 2.100 2.200 3,884,673 8,340,580 2.1470 1.064 1.064 1.074 1.044 1.094 7,814,456 1.0673 -2.28%
2011-10-28 0 2.190 2.170 2.190 2.140 2.280 8,654,616 19,107,019 2.2077 1.089 1.079 1.089 1.064 1.133 17,409,732 1.0975 3.30%
2011-10-27 0 2.120 2.110 2.120 1.970 2.120 9,194,837 18,826,793 2.0475 1.054 1.049 1.054 0.979 1.054 18,496,447 1.0179 8.72%
2011-10-26 0 1.950 1.940 1.950 1.910 1.960 1,527,000 2,956,240 1.9360 0.969 0.964 0.969 0.949 0.974 3,071,732 0.9624 -1.02%
2011-10-25 0 1.970 1.950 1.970 1.900 1.970 2,547,000 4,934,720 1.9375 0.979 0.969 0.979 0.945 0.979 5,123,576 0.9631 2.60%
2011-10-24 0 1.920 1.900 1.930 1.900 1.960 4,932,255 9,526,506 1.9315 0.954 0.945 0.959 0.945 0.974 9,921,785 0.9602 2.13%
2011-10-21 0 1.880 1.870 1.880 1.770 1.890 3,846,262 7,093,048 1.8441 0.935 0.930 0.935 0.880 0.940 7,737,188 0.9167 5.62%
2011-10-20 0 1.780 1.780 1.790 1.760 1.830 3,136,000 5,608,654 1.7885 0.885 0.885 0.890 0.875 0.910 6,308,416 0.8891 -2.73%
2011-10-19 0 1.830 1.830 1.840 1.820 1.880 2,556,247 4,729,284 1.8501 0.910 0.910 0.915 0.905 0.935 5,142,178 0.9197 1.10%
2011-10-18 0 1.810 1.800 1.810 1.750 1.890 5,157,000 9,388,930 1.8206 0.900 0.895 0.900 0.870 0.940 10,373,884 0.9051 -6.70%
2011-10-17 0 1.940 1.930 1.940 1.890 1.980 5,343,596 10,363,024 1.9393 0.964 0.959 0.964 0.940 0.984 10,749,243 0.9641 6.59%
2011-10-14 0 1.820 1.820 1.830 1.810 1.900 6,323,308 11,692,529 1.8491 0.905 0.905 0.910 0.900 0.945 12,720,044 0.9192 -5.21%
2011-10-13 0 1.920 1.920 1.930 1.880 1.960 9,195,709 17,649,928 1.9194 0.954 0.954 0.959 0.935 0.974 18,498,201 0.9541 3.78%
2011-10-12 0 1.850 1.850 1.870 1.630 1.880 6,534,116 11,801,243 1.8061 0.920 0.920 0.930 0.810 0.935 13,144,108 0.8978 8.82%
2011-10-11 0 1.700 1.670 1.700 1.630 1.720 7,087,000 11,919,567 1.6819 0.845 0.830 0.845 0.810 0.855 14,256,296 0.8361 7.59%
2011-10-10 0 1.580 1.570 1.580 1.500 1.590 4,590,756 7,128,551 1.5528 0.785 0.780 0.785 0.746 0.790 9,234,821 0.7719 1.28%
2011-10-07 0 1.560 1.550 1.560 1.510 1.590 12,643,757 19,454,113 1.5386 0.775 0.771 0.775 0.751 0.790 25,434,337 0.7649 3.31%
2011-10-06 0 1.510 1.500 1.510 1.490 1.600 5,127,255 7,762,704 1.5140 0.751 0.746 0.751 0.741 0.795 10,314,049 0.7526 4.86%
2011-10-04 0 1.440 1.430 1.440 1.310 1.500 6,427,000 9,105,310 1.4167 0.716 0.711 0.716 0.651 0.746 12,928,632 0.7043 0.70%
2011-10-03 0 1.430 1.420 1.430 1.400 1.530 5,122,793 7,360,667 1.4368 0.711 0.706 0.711 0.696 0.761 10,305,073 0.7143 -8.33%
2011-09-30 0 1.560 1.550 1.560 1.550 1.700 2,000,795 3,196,113 1.5974 0.775 0.771 0.775 0.771 0.845 4,024,824 0.7941 -6.02%
2011-09-28 0 1.680 1.660 1.680 1.650 1.690 1,892,000 3,143,710 1.6616 0.825 0.815 0.825 0.810 0.830 3,851,825 0.8162 -0.59%
2011-09-27 0 1.690 1.670 1.690 1.640 1.730 6,924,580 11,708,481 1.6909 0.830 0.820 0.830 0.806 0.850 14,097,396 0.8305 5.63%
2011-09-26 0 1.600 1.600 1.610 1.530 1.730 6,430,000 10,357,400 1.6108 0.786 0.786 0.791 0.752 0.850 13,090,506 0.7912 -5.88%
2011-09-23 0 1.700 1.700 1.710 1.590 1.800 10,584,140 17,880,528 1.6894 0.835 0.835 0.840 0.781 0.884 21,547,706 0.8298 -4.49%
2011-09-22 0 1.780 1.780 1.790 1.770 1.900 4,850,536 8,786,331 1.8114 0.874 0.874 0.879 0.869 0.933 9,874,957 0.8898 -8.25%
2011-09-21 0 1.940 1.930 1.950 1.910 1.960 6,853,335 13,254,052 1.9340 0.953 0.948 0.958 0.938 0.963 13,952,352 0.9500 -1.52%
2011-09-20 0 1.970 1.960 1.970 1.930 2.020 2,412,364 4,728,082 1.9599 0.968 0.963 0.968 0.948 0.992 4,911,208 0.9627 -2.48%
2011-09-19 0 2.020 2.010 2.020 2.010 2.160 2,698,000 5,536,590 2.0521 0.992 0.987 0.992 0.987 1.061 5,492,719 1.0080 -3.81%
2011-09-16 0 2.100 2.090 2.100 2.080 2.150 2,470,611 5,220,157 2.1129 1.032 1.027 1.032 1.022 1.056 5,029,790 1.0378 0.48%
2011-09-15 0 2.090 2.080 2.090 2.060 2.150 1,826,001 3,844,062 2.1052 1.027 1.022 1.027 1.012 1.056 3,717,461 1.0341 -0.48%
2011-09-14 0 2.100 2.090 2.100 2.030 2.220 4,415,251 9,286,822 2.1034 1.032 1.027 1.032 0.997 1.090 8,988,782 1.0332 -1.87%
2011-09-12 0 2.140 2.140 2.150 2.120 2.180 4,149,000 8,944,610 2.1558 1.051 1.051 1.056 1.041 1.071 8,446,736 1.0589 -2.73%
2011-09-09 0 2.200 2.190 2.200 2.170 2.220 2,143,000 4,696,350 2.1915 1.081 1.076 1.081 1.066 1.090 4,362,823 1.0764 0.92%
2011-09-08 0 2.180 2.170 2.180 2.170 2.230 1,915,000 4,193,200 2.1897 1.071 1.066 1.071 1.066 1.095 3,898,650 1.0756 -0.91%
2011-09-07 0 2.200 2.200 2.210 2.180 2.210 3,862,000 8,440,490 2.1855 1.081 1.081 1.086 1.071 1.086 7,862,447 1.0735 0.00%
2011-09-06 0 2.200 2.190 2.200 2.170 2.240 2,523,620 5,550,988 2.1996 1.081 1.076 1.081 1.066 1.100 5,137,708 1.0804 -0.90%
2011-09-05 0 2.220 2.210 2.220 2.210 2.260 2,438,062 5,431,480 2.2278 1.090 1.086 1.090 1.086 1.110 4,963,525 1.0943 -3.06%
2011-09-02 0 2.290 2.290 2.300 2.280 2.380 2,875,000 6,639,770 2.3095 1.125 1.125 1.130 1.120 1.169 5,853,065 1.1344 -3.78%
2011-09-01 0 2.380 2.340 2.380 2.340 2.460 7,508,834 17,986,872 2.3954 1.169 1.149 1.169 1.149 1.208 15,286,849 1.1766 0.85%
2011-08-31 0 2.360 2.350 2.380 2.300 2.380 3,509,108 8,210,807 2.3399 1.159 1.154 1.169 1.130 1.169 7,144,012 1.1493 0.85%
2011-08-30 0 2.340 2.320 2.340 2.310 2.370 2,920,018 6,863,781 2.3506 1.149 1.140 1.149 1.135 1.164 5,944,714 1.1546 2.18%
2011-08-29 0 2.290 2.270 2.280 2.230 2.300 3,518,000 7,998,220 2.2735 1.125 1.115 1.120 1.095 1.130 7,162,115 1.1167 1.78%
2011-08-26 0 2.250 2.240 2.260 2.240 2.310 1,429,000 3,236,490 2.2649 1.105 1.100 1.110 1.100 1.135 2,909,228 1.1125 -2.60%
2011-08-25 0 2.310 2.300 2.310 2.290 2.380 2,144,438 4,969,453 2.3174 1.135 1.130 1.135 1.125 1.169 4,365,751 1.1383 2.21%
2011-08-24 0 2.260 2.240 2.250 2.240 2.320 901,115 2,055,098 2.2806 1.110 1.100 1.105 1.100 1.140 1,834,534 1.1202 -2.16%
2011-08-23 0 2.310 2.300 2.310 2.200 2.310 1,615,655 3,672,017 2.2728 1.135 1.130 1.135 1.081 1.135 3,289,229 1.1164 3.12%
2011-08-22 0 2.240 2.230 2.240 2.160 2.330 3,373,171 7,468,218 2.2140 1.100 1.095 1.100 1.061 1.144 6,867,265 1.0875 -3.45%
2011-08-19 0 2.320 2.310 2.320 2.310 2.420 2,905,683 6,797,320 2.3393 1.140 1.135 1.140 1.135 1.189 5,915,531 1.1491 -5.69%
2011-08-18 0 2.460 2.460 2.470 2.460 2.550 3,105,225 7,686,800 2.4754 1.208 1.208 1.213 1.208 1.253 6,321,768 1.2159 -2.38%
2011-08-17 0 2.520 2.500 2.520 2.400 2.560 3,219,418 8,056,438 2.5025 1.238 1.228 1.238 1.179 1.257 6,554,247 1.2292 4.13%
2011-08-16 0 2.420 2.410 2.420 2.330 2.420 3,307,450 7,931,169 2.3980 1.189 1.184 1.189 1.144 1.189 6,733,467 1.1779 2.11%
2011-08-15 0 2.370 2.360 2.370 2.320 2.390 2,126,376 5,001,018 2.3519 1.164 1.159 1.164 1.140 1.174 4,328,980 1.1552 2.16%
2011-08-12 0 2.320 2.310 2.320 2.290 2.390 1,542,607 3,591,977 2.3285 1.140 1.135 1.140 1.125 1.174 3,140,514 1.1438 0.00%
2011-08-11 0 2.320 2.300 2.320 2.270 2.360 2,171,000 5,023,040 2.3137 1.140 1.130 1.140 1.115 1.159 4,419,827 1.1365 -0.43%
2011-08-10 0 2.330 2.310 2.340 2.300 2.470 4,595,379 10,886,608 2.3690 1.144 1.135 1.149 1.130 1.213 9,355,496 1.1637 -0.43%
2011-08-09 0 2.340 2.340 2.350 2.200 2.440 5,135,095 11,927,887 2.3228 1.149 1.149 1.154 1.081 1.199 10,454,276 1.1410 -6.77%
2011-08-08 0 2.510 2.510 2.520 2.400 2.600 6,345,539 15,610,413 2.4601 1.233 1.233 1.238 1.179 1.277 12,918,556 1.2084 -3.46%
2011-08-05 0 2.600 2.580 2.600 2.570 2.690 6,570,859 17,158,742 2.6113 1.277 1.267 1.277 1.262 1.321 13,377,274 1.2827 -6.14%
2011-08-04 0 2.770 2.760 2.770 2.730 2.780 4,631,187 12,807,238 2.7654 1.361 1.356 1.361 1.341 1.366 9,428,395 1.3584 1.47%
2011-08-03 0 2.730 2.720 2.730 2.630 2.750 4,466,204 12,053,257 2.6988 1.341 1.336 1.341 1.292 1.351 9,092,515 1.3256 -0.36%
2011-08-02 0 2.740 2.740 2.750 2.710 2.780 2,465,250 6,758,870 2.7417 1.346 1.346 1.351 1.331 1.366 5,018,876 1.3467 -1.44%
2011-08-01 0 2.780 2.770 2.780 2.740 2.790 2,470,122 6,854,723 2.7751 1.366 1.361 1.366 1.346 1.370 5,028,794 1.3631 1.83%
2011-07-29 0 2.730 2.720 2.730 2.720 2.770 2,859,000 7,824,420 2.7368 1.341 1.336 1.341 1.336 1.361 5,820,491 1.3443 -1.44%
2011-07-28 0 2.770 2.760 2.770 2.680 2.770 3,650,000 9,961,315 2.7291 1.361 1.356 1.361 1.316 1.361 7,430,847 1.3405 1.09%
2011-07-27 0 2.740 2.730 2.750 2.660 2.750 4,075,187 11,087,682 2.7208 1.346 1.341 1.351 1.307 1.351 8,296,464 1.3364 3.01%
2011-07-26 0 2.660 2.650 2.660 2.630 2.700 6,169,859 16,441,406 2.6648 1.307 1.302 1.307 1.292 1.326 12,560,899 1.3089 -0.75%
2011-07-25 0 2.680 2.680 2.690 2.650 2.730 2,327,126 6,252,112 2.6866 1.316 1.316 1.321 1.302 1.341 4,737,676 1.3197 -1.83%
2011-07-22 0 2.730 2.720 2.740 2.690 2.780 3,677,000 10,045,280 2.7319 1.341 1.336 1.346 1.321 1.366 7,485,815 1.3419 1.87%
2011-07-21 0 2.680 2.670 2.680 2.650 2.690 1,685,510 4,506,756 2.6738 1.316 1.311 1.316 1.302 1.321 3,431,443 1.3134 0.00%
2011-07-20 0 2.680 2.670 2.680 2.650 2.700 2,023,000 5,403,960 2.6713 1.316 1.311 1.316 1.302 1.326 4,118,522 1.3121 0.37%
2011-07-19 0 2.670 2.660 2.670 2.650 2.700 2,231,000 5,943,300 2.6640 1.311 1.307 1.311 1.302 1.326 4,541,978 1.3085 -0.74%
2011-07-18 0 2.690 2.690 2.700 2.690 2.780 2,490,080 6,771,991 2.7196 1.321 1.321 1.326 1.321 1.366 5,069,426 1.3358 -1.10%
2011-07-15 0 2.720 2.720 2.730 2.700 2.740 1,752,000 4,763,460 2.7189 1.336 1.336 1.341 1.326 1.346 3,566,807 1.3355 -0.37%
2011-07-14 0 2.730 2.720 2.730 2.720 2.760 1,091,093 2,979,638 2.7309 1.341 1.336 1.341 1.336 1.356 2,221,300 1.3414 -1.09%
2011-07-13 0 2.760 2.750 2.760 2.700 2.790 1,381,163 3,800,468 2.7516 1.356 1.351 1.356 1.326 1.370 2,811,839 1.3516 1.47%
2011-07-12 0 2.720 2.700 2.720 2.680 2.800 3,303,000 9,002,750 2.7256 1.336 1.326 1.336 1.316 1.375 6,724,408 1.3388 -3.89%
2011-07-11 0 2.830 2.830 2.840 2.810 2.880 1,835,110 5,220,599 2.8448 1.390 1.390 1.395 1.380 1.415 3,736,006 1.3974 -2.08%
2011-07-08 0 2.890 2.890 2.900 2.880 2.940 1,397,000 4,049,830 2.8989 1.420 1.420 1.424 1.415 1.444 2,844,080 1.4240 -0.34%
2011-07-07 0 2.900 2.890 2.900 2.880 2.930 1,498,000 4,350,930 2.9045 1.424 1.420 1.424 1.415 1.439 3,049,701 1.4267 -1.02%
2011-07-06 0 2.930 2.920 2.930 2.890 2.940 1,144,000 3,332,490 2.9130 1.439 1.434 1.439 1.420 1.444 2,329,011 1.4309 0.34%
2011-07-05 0 2.920 2.910 2.920 2.900 2.960 1,370,000 4,010,750 2.9276 1.434 1.429 1.434 1.424 1.454 2,789,113 1.4380 -0.34%
2011-07-04 0 2.930 2.930 2.940 2.910 2.960 2,742,904 8,045,765 2.9333 1.439 1.439 1.444 1.429 1.454 5,584,137 1.4408 1.74%
2011-06-30 0 2.880 2.870 2.880 2.840 2.890 3,574,000 10,212,400 2.8574 1.415 1.410 1.415 1.395 1.420 7,276,123 1.4035 1.77%
2011-06-29 0 2.830 2.820 2.830 2.800 2.860 2,775,000 7,831,410 2.8221 1.390 1.385 1.390 1.375 1.405 5,649,480 1.3862 1.80%
2011-06-28 0 2.780 2.780 2.790 2.780 2.830 2,543,183 7,106,044 2.7942 1.366 1.366 1.370 1.366 1.390 5,177,535 1.3725 -0.71%
2011-06-27 0 2.800 2.790 2.800 2.740 2.800 1,473,000 4,090,120 2.7767 1.375 1.370 1.375 1.346 1.375 2,998,805 1.3639 0.36%
2011-06-24 0 2.790 2.770 2.790 2.680 2.790 2,199,418 6,072,230 2.7608 1.370 1.361 1.370 1.316 1.370 4,477,682 1.3561 2.95%
2011-06-23 0 2.710 2.700 2.710 2.630 2.720 2,991,928 8,015,182 2.6789 1.331 1.326 1.331 1.292 1.336 6,091,112 1.3159 0.74%
2011-06-22 0 2.690 2.690 2.700 2.690 2.760 3,489,756 9,493,841 2.7205 1.321 1.321 1.326 1.321 1.356 7,104,615 1.3363 -0.74%
2011-06-21 0 2.710 2.710 2.720 2.690 2.770 3,763,000 10,269,960 2.7292 1.331 1.331 1.336 1.321 1.361 7,660,898 1.3406 0.00%
2011-06-20 0 2.710 2.710 2.720 2.690 2.840 3,962,000 10,899,660 2.7510 1.331 1.331 1.336 1.321 1.395 8,066,032 1.3513 -3.90%
2011-06-17 0 2.820 2.810 2.820 2.800 2.900 3,036,020 8,623,307 2.8403 1.385 1.380 1.385 1.375 1.424 6,180,877 1.3952 -2.08%
2011-06-16 0 2.880 2.870 2.880 2.860 2.950 4,551,673 13,188,658 2.8975 1.415 1.410 1.415 1.405 1.449 9,266,517 1.4233 -3.03%
2011-06-15 0 2.970 2.960 2.970 2.960 3.040 3,791,274 11,330,303 2.9885 1.459 1.454 1.459 1.454 1.493 7,718,460 1.4679 -1.66%
2011-06-14 0 3.020 3.010 3.020 2.990 3.040 2,114,501 6,372,426 3.0137 1.483 1.478 1.483 1.469 1.493 4,304,804 1.4803 -0.66%
2011-06-13 0 3.040 3.030 3.040 2.950 3.040 5,107,000 15,305,830 2.9970 1.493 1.488 1.493 1.449 1.493 10,397,079 1.4721 2.01%
2011-06-10 0 2.980 2.970 2.980 2.960 3.000 3,353,128 9,976,464 2.9753 1.464 1.459 1.464 1.454 1.474 6,826,461 1.4614 0.68%
2011-06-09 0 2.970 2.980 2.990 2.950 3.060 12,628,000 37,804,210 2.9937 1.454 1.459 1.464 1.444 1.498 25,795,549 1.4655 -1.33%
2011-06-08 0 3.010 3.000 3.010 3.000 3.070 4,432,836 13,415,529 3.0264 1.474 1.469 1.474 1.469 1.503 9,055,071 1.4815 -2.27%
2011-06-07 0 3.080 3.070 3.080 3.050 3.090 3,878,627 11,904,284 3.0692 1.508 1.503 1.508 1.493 1.513 7,922,974 1.5025 0.00%
2011-06-03 0 3.080 3.090 3.100 3.070 3.160 12,737,557 39,709,715 3.1175 1.508 1.513 1.518 1.503 1.547 26,019,344 1.5262 -0.65%
2011-06-02 0 3.100 3.090 3.100 3.090 3.150 7,522,367 23,405,372 3.1114 1.518 1.513 1.518 1.513 1.542 15,366,138 1.5232 -1.90%
2011-06-01 0 3.160 3.150 3.160 3.050 3.180 11,002,102 34,363,226 3.1233 1.547 1.542 1.547 1.493 1.557 22,474,284 1.5290 2.93%
2011-05-31 0 3.070 3.070 3.080 3.020 3.090 7,157,093 21,872,878 3.0561 1.503 1.503 1.508 1.478 1.513 14,619,983 1.4961 2.33%
2011-05-30 0 3.000 2.990 3.000 2.980 3.020 3,364,000 10,083,580 2.9975 1.469 1.464 1.469 1.459 1.478 6,871,732 1.4674 0.33%
2011-05-27 0 2.990 2.980 2.990 2.980 3.020 2,926,051 8,770,667 2.9974 1.464 1.459 1.464 1.459 1.478 5,977,122 1.4674 -0.33%
2011-05-26 0 3.000 2.990 3.000 2.980 3.050 2,653,502 7,978,095 3.0066 1.469 1.464 1.469 1.459 1.493 5,420,379 1.4719 0.67%
2011-05-25 0 2.980 2.980 3.000 2.970 3.020 4,096,000 12,244,580 2.9894 1.459 1.459 1.469 1.454 1.478 8,367,007 1.4634 -1.32%
2011-05-24 0 3.020 3.010 3.020 2.970 3.030 1,100,528 3,304,159 3.0023 1.478 1.474 1.478 1.454 1.483 2,248,078 1.4698 0.67%
2011-05-23 0 3.000 2.990 3.010 2.990 3.030 3,811,928 11,467,326 3.0083 1.469 1.464 1.474 1.464 1.483 7,786,726 1.4727 -1.64%
2011-05-20 0 3.050 3.040 3.050 3.040 3.130 5,235,186 16,045,175 3.0649 1.493 1.488 1.493 1.488 1.532 10,694,053 1.5004 -2.24%
2011-05-19 0 3.120 3.120 3.130 3.100 3.160 3,770,673 11,813,592 3.1330 1.527 1.527 1.532 1.518 1.547 7,702,453 1.5337 0.65%
2011-05-18 0 3.100 3.090 3.100 3.080 3.150 4,526,418 14,051,839 3.1044 1.518 1.513 1.518 1.508 1.542 9,246,234 1.5197 0.00%
2011-05-17 0 3.100 3.090 3.100 3.050 3.150 5,106,836 15,921,351 3.1177 1.518 1.513 1.518 1.493 1.542 10,431,869 1.5262 0.98%
2011-05-16 0 3.070 3.070 3.080 3.060 3.130 2,739,000 8,465,750 3.0908 1.503 1.503 1.508 1.498 1.532 5,595,028 1.5131 -1.92%
2011-05-13 0 3.130 3.120 3.130 3.080 3.150 4,107,233 12,810,594 3.1190 1.532 1.527 1.532 1.508 1.542 8,389,953 1.5269 0.97%
2011-05-12 0 3.100 3.100 3.110 3.080 3.130 4,661,890 14,475,699 3.1051 1.518 1.518 1.522 1.508 1.532 9,522,966 1.5201 -0.96%
2011-05-11 0 3.130 3.120 3.130 3.080 3.160 7,214,882 22,557,297 3.1265 1.532 1.527 1.532 1.508 1.547 14,738,030 1.5306 1.95%
2011-05-09 0 3.070 3.060 3.070 2.970 3.070 3,992,082 12,169,551 3.0484 1.503 1.498 1.503 1.454 1.503 8,154,731 1.4923 3.37%
2011-05-06 0 2.970 2.960 2.970 2.950 3.030 4,370,000 13,074,230 2.9918 1.454 1.449 1.454 1.444 1.483 8,926,714 1.4646 -0.34%
2011-05-05 0 2.980 2.970 2.980 2.950 3.040 4,321,021 12,905,434 2.9867 1.459 1.454 1.459 1.444 1.488 8,826,664 1.4621 0.00%
2011-05-04 0 2.980 2.980 2.990 2.970 3.040 5,769,510 17,242,796 2.9886 1.459 1.459 1.464 1.454 1.488 11,785,531 1.4630 -1.65%
2011-05-03 0 3.030 3.030 3.040 3.020 3.090 4,008,198 12,218,594 3.0484 1.483 1.483 1.488 1.478 1.513 8,187,652 1.4923 -1.62%
2011-04-29 0 3.080 3.080 3.090 3.060 3.100 3,374,425 10,381,343 3.0765 1.508 1.508 1.513 1.498 1.518 6,893,027 1.5061 -0.65%
2011-04-28 0 3.100 3.100 3.110 3.090 3.220 6,480,003 20,273,775 3.1287 1.518 1.518 1.522 1.513 1.576 13,236,873 1.5316 -2.82%
2011-04-27 0 3.190 3.170 3.190 3.160 3.220 6,914,418 22,062,873 3.1909 1.562 1.552 1.562 1.547 1.576 14,124,264 1.5621 0.00%
2011-04-26 0 3.190 3.180 3.190 3.160 3.240 2,834,041 9,020,587 3.1829 1.562 1.557 1.562 1.547 1.586 5,789,170 1.5582 -1.54%
2011-04-21 0 3.240 3.230 3.240 3.220 3.280 4,538,726 14,688,564 3.2363 1.586 1.581 1.586 1.576 1.606 9,271,376 1.5843 0.00%
2011-04-20 0 3.240 3.230 3.240 3.180 3.250 5,762,422 18,531,694 3.2160 1.586 1.581 1.586 1.557 1.591 11,771,052 1.5743 2.21%
2011-04-19 0 3.170 3.170 3.180 3.150 3.220 4,171,000 13,237,850 3.1738 1.552 1.552 1.557 1.542 1.576 8,520,212 1.5537 -0.94%
2011-04-18 0 3.200 3.210 3.220 3.180 3.290 11,754,582 37,993,406 3.2322 1.567 1.571 1.576 1.557 1.611 24,011,395 1.5823 -1.54%
2011-04-15 0 3.250 3.240 3.250 3.130 3.300 26,339,421 85,448,177 3.2441 1.591 1.586 1.591 1.532 1.615 53,804,231 1.5881 4.17%
2011-04-14 0 3.120 3.120 3.130 3.080 3.140 5,483,257 17,085,092 3.1159 1.527 1.527 1.532 1.508 1.537 11,200,794 1.5253 0.00%
2011-04-13 0 3.120 3.120 3.130 3.070 3.150 3,439,779 10,734,065 3.1206 1.527 1.527 1.532 1.503 1.542 7,026,527 1.5276 0.65%
2011-04-12 0 3.100 3.090 3.100 3.080 3.150 6,355,791 19,691,735 3.0982 1.518 1.513 1.518 1.508 1.542 12,983,142 1.5167 -0.64%
2011-04-11 0 3.120 3.120 3.130 3.110 3.170 4,914,785 15,398,473 3.1331 1.527 1.527 1.532 1.522 1.552 10,039,561 1.5338 -0.64%
2011-04-08 0 3.140 3.140 3.150 3.140 3.220 9,391,041 29,665,707 3.1589 1.537 1.537 1.542 1.537 1.576 19,183,328 1.5464 -1.26%
2011-04-07 0 3.180 3.170 3.180 3.120 3.240 6,439,839 20,533,537 3.1885 1.557 1.552 1.557 1.527 1.586 13,154,829 1.5609 0.63%
2011-04-06 0 3.160 3.160 3.170 3.120 3.180 6,462,528 20,361,994 3.1508 1.547 1.547 1.552 1.527 1.557 13,201,177 1.5424 -0.63%
2011-04-04 0 3.180 3.180 3.190 3.120 3.210 10,695,699 33,963,160 3.1754 1.557 1.557 1.562 1.527 1.571 21,848,387 1.5545 1.92%
2011-04-01 0 3.120 3.120 3.130 3.050 3.150 8,231,183 25,476,274 3.0951 1.527 1.527 1.532 1.493 1.542 16,814,055 1.5152 0.65%
2011-03-31 0 3.100 3.100 3.110 3.050 3.170 15,367,897 47,668,173 3.1018 1.518 1.518 1.522 1.493 1.552 31,392,409 1.5185 -1.59%
2011-03-30 0 3.150 3.150 3.160 3.080 3.200 19,796,708 62,301,538 3.1471 1.542 1.542 1.547 1.508 1.567 40,439,258 1.5406 1.61%
2011-03-29 0 3.100 3.100 3.110 2.990 3.410 41,657,521 130,605,490 3.1352 1.518 1.518 1.522 1.464 1.669 85,094,919 1.5348 -6.06%
2011-03-28 0 3.300 3.300 3.310 3.280 3.340 4,572,281 15,121,102 3.3071 1.615 1.615 1.620 1.606 1.635 9,339,919 1.6190 0.61%
2011-03-25 0 3.280 3.270 3.280 3.260 3.370 8,740,418 28,937,786 3.3108 1.606 1.601 1.606 1.596 1.650 17,854,283 1.6208 -1.50%
2011-03-24 0 3.330 3.330 3.340 3.300 3.440 6,192,836 20,866,036 3.3694 1.630 1.630 1.635 1.615 1.684 12,650,270 1.6495 -1.77%
2011-03-23 0 3.390 3.380 3.400 3.340 3.430 4,141,187 14,070,873 3.3978 1.660 1.655 1.664 1.635 1.679 8,459,312 1.6634 0.59%
2011-03-22 0 3.370 3.360 3.370 3.300 3.390 6,724,544 22,558,843 3.3547 1.650 1.645 1.650 1.615 1.660 13,736,404 1.6423 2.43%
2011-03-21 0 3.290 3.280 3.290 3.240 3.310 5,110,418 16,791,514 3.2857 1.611 1.606 1.611 1.586 1.620 10,439,186 1.6085 2.17%
2011-03-18 0 3.220 3.220 3.230 3.180 3.290 6,253,292 20,298,045 3.2460 1.576 1.576 1.581 1.557 1.611 12,773,765 1.5890 0.94%
2011-03-17 0 3.190 3.180 3.190 3.180 3.250 14,576,175 46,684,513 3.2028 1.562 1.557 1.562 1.557 1.591 29,775,138 1.5679 -4.78%
2011-03-16 0 3.350 3.350 3.360 3.220 3.360 11,839,961 38,926,981 3.2878 1.640 1.640 1.645 1.576 1.645 24,185,801 1.6095 4.69%
2011-03-15 0 3.200 3.200 3.210 3.130 3.330 13,104,109 41,717,083 3.1835 1.567 1.567 1.571 1.532 1.630 26,768,110 1.5585 -3.90%
2011-03-14 0 3.330 3.320 3.330 3.280 3.360 4,876,215 16,113,675 3.3045 1.630 1.625 1.630 1.606 1.645 9,960,773 1.6177 -0.60%
2011-03-11 0 3.350 3.350 3.370 3.340 3.410 4,581,418 15,461,670 3.3749 1.640 1.640 1.650 1.635 1.669 9,358,584 1.6521 -2.33%
2011-03-10 0 3.430 3.420 3.430 3.410 3.480 4,475,275 15,377,563 3.4361 1.679 1.674 1.679 1.669 1.704 9,141,762 1.6821 -1.44%
2011-03-09 0 3.480 3.470 3.480 3.460 3.540 5,455,221 19,065,877 3.4950 1.704 1.699 1.704 1.694 1.733 11,143,524 1.7109 0.00%
2011-03-08 0 3.480 3.480 3.490 3.430 3.500 5,836,413 20,213,756 3.4634 1.704 1.704 1.709 1.679 1.713 11,922,195 1.6955 1.16%
2011-03-07 0 3.440 3.430 3.470 3.420 3.500 5,550,482 19,161,107 3.4522 1.684 1.679 1.699 1.674 1.713 11,338,116 1.6900 -1.15%
2011-03-04 0 3.480 3.470 3.480 3.470 3.540 5,480,505 19,170,867 3.4980 1.704 1.699 1.704 1.699 1.733 11,195,172 1.7124 0.87%
2011-03-03 0 3.450 3.440 3.450 3.400 3.490 3,654,661 12,645,227 3.4600 1.689 1.684 1.689 1.664 1.709 7,465,473 1.6938 1.47%
2011-03-02 0 3.400 3.390 3.400 3.360 3.440 3,777,187 12,847,033 3.4012 1.664 1.660 1.664 1.645 1.684 7,715,760 1.6650 -2.58%
2011-03-01 0 3.490 3.490 3.500 3.410 3.500 6,376,276 22,158,747 3.4752 1.709 1.709 1.713 1.669 1.713 13,024,987 1.7012 2.35%
2011-02-28 0 3.410 3.400 3.420 3.280 3.430 5,976,000 20,104,601 3.3642 1.669 1.664 1.674 1.606 1.679 12,207,333 1.6469 0.89%
2011-02-25 0 3.380 3.380 3.390 3.330 3.410 11,618,418 39,060,093 3.3619 1.655 1.655 1.660 1.630 1.669 23,733,249 1.6458 1.50%
2011-02-24 0 3.330 3.300 3.330 3.300 3.480 8,858,713 29,981,095 3.3844 1.630 1.615 1.630 1.615 1.704 18,095,927 1.6568 -3.48%
2011-02-23 0 3.450 3.450 3.460 3.430 3.530 4,298,296 14,954,364 3.4791 1.689 1.689 1.694 1.679 1.728 8,780,243 1.7032 -0.86%
2011-02-22 0 3.480 3.470 3.480 3.460 3.610 7,494,418 26,279,778 3.5066 1.704 1.699 1.704 1.694 1.767 15,309,046 1.7166 -3.87%
2011-02-21 0 3.620 3.610 3.620 3.500 3.700 10,059,151 36,283,187 3.6070 1.772 1.767 1.772 1.713 1.811 20,548,094 1.7658 1.69%
2011-02-18 0 3.560 3.540 3.550 3.520 3.600 7,502,985 26,684,849 3.5566 1.743 1.733 1.738 1.723 1.762 15,326,546 1.7411 -0.28%
2011-02-17 0 3.570 3.570 3.580 3.540 3.660 9,095,295 32,484,557 3.5716 1.748 1.748 1.753 1.733 1.792 18,579,199 1.7484 -1.92%
2011-02-16 0 3.640 3.640 3.650 3.610 3.690 4,703,418 17,181,195 3.6529 1.782 1.782 1.787 1.767 1.806 9,607,796 1.7883 0.55%
2011-02-15 0 3.620 3.620 3.630 3.610 3.770 12,545,994 46,266,372 3.6877 1.772 1.772 1.777 1.767 1.846 25,628,033 1.8053 -1.36%
2011-02-14 0 3.670 3.670 3.680 3.540 3.720 13,382,334 48,643,262 3.6349 1.797 1.797 1.802 1.733 1.821 27,336,447 1.7794 4.26%
2011-02-11 0 3.520 3.530 3.540 3.440 3.620 14,400,299 50,734,257 3.5231 1.723 1.728 1.733 1.684 1.772 29,415,871 1.7247 -2.22%
2011-02-10 0 3.600 3.580 3.600 3.560 3.690 20,129,697 73,123,852 3.6326 1.762 1.753 1.762 1.743 1.806 41,119,464 1.7783 -0.83%
2011-02-09 0 3.630 3.620 3.630 3.620 3.830 22,459,603 83,003,567 3.6957 1.777 1.772 1.777 1.772 1.875 45,878,824 1.8092 -4.97%
2011-02-08 0 3.820 3.810 3.820 3.750 3.970 23,070,130 88,443,692 3.8337 1.870 1.865 1.870 1.836 1.943 47,125,964 1.8768 -2.55%
2011-02-07 0 3.920 3.900 3.920 3.810 3.960 15,518,167 59,966,598 3.8643 1.919 1.909 1.919 1.865 1.939 31,699,370 1.8917 0.51%
2011-02-02 0 3.900 3.890 3.900 3.800 3.930 24,873,661 96,555,608 3.8818 1.909 1.904 1.909 1.860 1.924 50,810,085 1.9003 3.45%
2011-02-01 0 3.770 3.760 3.770 3.530 3.770 29,737,554 109,388,440 3.6785 1.846 1.841 1.846 1.728 1.846 60,745,687 1.8008 7.10%
2011-01-31 0 3.520 3.510 3.530 3.330 3.540 16,242,450 56,255,009 3.4635 1.723 1.718 1.728 1.630 1.733 33,178,882 1.6955 3.83%
2011-01-28 0 3.390 3.380 3.400 3.340 3.420 9,606,836 32,378,164 3.3703 1.660 1.655 1.664 1.635 1.674 19,624,138 1.6499 -0.59%
2011-01-27 0 3.410 3.410 3.420 3.400 3.520 19,069,275 65,855,086 3.4535 1.669 1.669 1.674 1.664 1.723 38,953,312 1.6906 0.00%
2011-01-26 0 3.410 3.410 3.420 3.270 3.510 44,621,477 151,871,438 3.4036 1.669 1.669 1.674 1.601 1.718 91,149,470 1.6662 6.90%
2011-01-25 0 3.190 3.180 3.190 3.170 3.220 2,408,087 7,677,775 3.1883 1.562 1.557 1.562 1.552 1.576 4,919,063 1.5608 0.63%
2011-01-24 0 3.170 3.170 3.180 3.140 3.280 4,104,627 13,088,816 3.1888 1.552 1.552 1.557 1.537 1.606 8,384,630 1.5610 -2.16%
2011-01-21 0 3.240 3.240 3.250 3.230 3.310 5,183,338 16,905,802 3.2616 1.586 1.586 1.591 1.581 1.620 10,588,141 1.5967 -0.61%
2011-01-20 0 3.260 3.250 3.260 3.250 3.330 6,265,149 20,591,787 3.2867 1.596 1.591 1.596 1.591 1.630 12,797,985 1.6090 -2.10%
2011-01-19 0 3.330 3.320 3.330 3.250 3.360 12,795,737 42,344,872 3.3093 1.630 1.625 1.630 1.591 1.645 26,138,190 1.6200 2.78%
2011-01-18 0 3.240 3.230 3.240 3.240 3.320 6,310,512 20,712,073 3.2822 1.586 1.581 1.586 1.586 1.625 12,890,650 1.6068 -0.31%
2011-01-17 0 3.250 3.240 3.250 3.240 3.330 8,564,763 28,114,133 3.2825 1.591 1.586 1.591 1.586 1.630 17,495,468 1.6069 -0.91%
2011-01-14 0 3.280 3.280 3.290 3.210 3.320 5,629,061 18,472,605 3.2816 1.606 1.606 1.611 1.571 1.625 11,498,632 1.6065 0.92%
2011-01-13 0 3.250 3.250 3.260 3.250 3.360 6,292,622 20,805,626 3.3064 1.591 1.591 1.596 1.591 1.645 12,854,105 1.6186 -2.40%
2011-01-12 0 3.330 3.320 3.330 3.310 3.370 13,791,027 46,060,952 3.3399 1.630 1.625 1.630 1.620 1.650 28,171,295 1.6350 1.22%
2011-01-11 0 3.290 3.280 3.290 3.170 3.340 14,970,948 48,846,250 3.2627 1.611 1.606 1.611 1.552 1.635 30,581,551 1.5972 3.79%
2011-01-10 0 3.170 3.160 3.170 3.120 3.220 7,562,919 23,937,203 3.1651 1.552 1.547 1.552 1.527 1.576 15,448,974 1.5494 0.96%
2011-01-07 0 3.140 3.140 3.150 3.140 3.210 6,794,000 21,589,750 3.1778 1.537 1.537 1.542 1.537 1.571 13,878,283 1.5556 -1.26%
2011-01-06 0 3.180 3.160 3.180 3.150 3.250 7,621,183 24,396,959 3.2012 1.557 1.547 1.557 1.542 1.591 15,567,992 1.5671 -1.24%
2011-01-05 0 3.220 3.220 3.230 3.180 3.280 13,779,269 44,417,749 3.2235 1.576 1.576 1.581 1.557 1.606 28,147,277 1.5780 1.90%
2011-01-04 0 3.160 3.150 3.160 3.010 3.170 13,723,359 42,645,968 3.1075 1.547 1.542 1.547 1.474 1.552 28,033,068 1.5213 6.04%
2011-01-03 0 2.980 2.980 2.990 2.910 3.000 4,579,891 13,655,222 2.9816 1.459 1.459 1.464 1.425 1.469 9,355,464 1.4596 2.41%
2010-12-31 0 2.910 2.900 2.910 2.890 2.910 2,067,000 6,005,270 2.9053 1.425 1.420 1.425 1.415 1.425 4,222,316 1.4223 0.00%
2010-12-30 0 2.910 2.900 2.910 2.870 2.910 1,965,000 5,687,170 2.8942 1.425 1.420 1.425 1.405 1.425 4,013,957 1.4168 1.04%
2010-12-29 0 2.880 2.870 2.880 2.830 2.880 1,367,627 3,913,535 2.8616 1.410 1.405 1.410 1.385 1.410 2,793,688 1.4008 1.77%
2010-12-28 0 2.830 2.830 2.850 2.800 2.900 2,363,000 6,689,680 2.8310 1.385 1.385 1.395 1.371 1.420 4,826,963 1.3859 -2.41%
2010-12-24 0 2.900 2.890 2.900 2.860 2.900 756,000 2,172,550 2.8737 1.420 1.415 1.420 1.400 1.420 1,544,301 1.4068 0.00%
2010-12-23 0 2.900 2.890 2.900 2.850 2.940 3,833,292 11,111,473 2.8987 1.420 1.415 1.420 1.395 1.439 7,830,367 1.4190 -1.02%
2010-12-22 0 2.930 2.930 2.940 2.870 2.940 4,531,504 13,181,688 2.9089 1.434 1.434 1.439 1.405 1.439 9,256,623 1.4240 3.17%
2010-12-21 0 2.840 2.840 2.850 2.790 2.870 2,272,041 6,435,904 2.8327 1.390 1.390 1.395 1.366 1.405 4,641,158 1.3867 2.16%
2010-12-20 0 2.780 2.780 2.800 2.760 2.850 4,346,000 12,131,950 2.7915 1.361 1.361 1.371 1.351 1.395 8,877,689 1.3666 -1.42%
2010-12-17 0 2.820 2.810 2.820 2.810 2.860 5,107,000 14,441,475 2.8278 1.381 1.376 1.381 1.376 1.400 10,432,204 1.3843 -0.70%
2010-12-16 0 2.840 2.820 2.830 2.820 2.870 4,362,380 12,416,007 2.8462 1.390 1.381 1.385 1.381 1.405 8,911,149 1.3933 -1.39%
2010-12-15 0 2.880 2.880 2.890 2.850 2.950 6,698,418 19,260,106 2.8753 1.410 1.410 1.415 1.395 1.444 13,683,035 1.4076 -1.03%
2010-12-14 0 2.910 2.910 2.920 2.870 2.940 5,121,334 14,882,902 2.9061 1.425 1.425 1.429 1.405 1.439 10,461,484 1.4226 0.69%
2010-12-13 0 2.890 2.890 2.900 2.890 2.950 3,232,588 9,418,073 2.9135 1.415 1.415 1.420 1.415 1.444 6,603,293 1.4263 0.00%
2010-12-10 0 2.890 2.880 2.890 2.880 2.930 4,667,251 13,481,063 2.8884 1.415 1.410 1.415 1.410 1.434 9,533,917 1.4140 -0.69%
2010-12-09 0 2.910 2.910 2.920 2.900 2.960 3,806,673 11,130,848 2.9240 1.425 1.425 1.429 1.420 1.449 7,775,992 1.4314 -0.68%
2010-12-08 0 2.930 2.920 2.930 2.910 2.990 4,475,460 13,196,614 2.9487 1.434 1.429 1.434 1.425 1.464 9,142,140 1.4435 -1.01%
2010-12-07 0 2.960 2.960 2.970 2.940 3.020 2,276,327 6,765,537 2.9721 1.449 1.449 1.454 1.439 1.478 4,649,913 1.4550 -0.34%
2010-12-06 0 2.970 2.970 2.980 2.970 3.040 2,712,856 8,122,553 2.9941 1.454 1.454 1.459 1.454 1.488 5,541,623 1.4657 0.00%
2010-12-03 0 2.970 2.970 2.980 2.970 3.040 5,443,255 16,296,105 2.9938 1.454 1.454 1.459 1.454 1.488 11,119,081 1.4656 -1.33%
2010-12-02 0 3.010 3.010 3.020 3.000 3.080 6,581,295 19,918,904 3.0266 1.474 1.474 1.478 1.469 1.508 13,443,785 1.4816 1.69%
2010-12-01 0 2.960 2.940 2.950 2.900 2.970 4,226,851 12,397,845 2.9331 1.449 1.439 1.444 1.420 1.454 8,634,300 1.4359 1.02%
2010-11-30 0 2.930 2.920 2.930 2.870 2.950 5,440,254 15,817,320 2.9075 1.434 1.429 1.434 1.405 1.444 11,112,951 1.4233 0.34%
2010-11-29 0 2.920 2.910 2.920 2.850 2.920 5,411,024 15,630,632 2.8887 1.429 1.425 1.429 1.395 1.429 11,053,242 1.4141 2.10%
2010-11-26 0 2.860 2.860 2.870 2.850 2.940 5,323,183 15,331,496 2.8801 1.400 1.400 1.405 1.395 1.439 10,873,807 1.4099 -1.04%
2010-11-25 0 2.890 2.880 2.890 2.880 2.960 8,433,419 24,656,630 2.9237 1.415 1.410 1.415 1.410 1.449 17,227,168 1.4313 0.00%
2010-11-24 0 2.890 2.890 2.900 2.880 2.980 9,525,882 27,733,080 2.9113 1.415 1.415 1.420 1.410 1.459 19,458,771 1.4252 -2.03%
2010-11-23 0 2.950 2.950 2.960 2.940 3.000 6,918,806 20,530,559 2.9674 1.444 1.444 1.449 1.439 1.469 14,133,228 1.4526 -3.28%
2010-11-22 0 3.050 3.020 3.040 2.970 3.080 13,942,276 42,068,104 3.0173 1.493 1.478 1.488 1.454 1.508 28,480,256 1.4771 -2.87%
2010-11-19 0 3.140 3.130 3.140 3.090 3.250 10,147,000 31,950,046 3.1487 1.537 1.532 1.537 1.513 1.591 20,727,545 1.5414 -2.48%
2010-11-18 0 3.220 3.220 3.230 3.150 3.250 3,011,209 9,719,020 3.2276 1.576 1.576 1.581 1.542 1.591 6,151,076 1.5801 2.55%
2010-11-17 0 3.140 3.120 3.150 3.100 3.180 9,481,777 29,802,005 3.1431 1.537 1.527 1.542 1.518 1.557 19,368,676 1.5387 -1.57%
2010-11-16 0 3.190 3.200 3.210 3.150 3.230 5,420,106 17,289,948 3.1900 1.562 1.567 1.571 1.542 1.581 11,071,794 1.5616 -0.31%
2010-11-15 0 3.200 3.200 3.210 3.200 3.350 12,931,052 41,833,065 3.2351 1.567 1.567 1.571 1.567 1.640 26,414,602 1.5837 -2.74%
2010-11-12 0 3.290 3.290 3.300 3.280 3.490 13,319,035 44,785,191 3.3625 1.611 1.611 1.615 1.606 1.709 27,207,145 1.6461 -4.91%
2010-11-11 0 3.460 3.460 3.470 3.460 3.550 8,041,520 28,114,204 3.4961 1.694 1.694 1.699 1.694 1.738 16,426,625 1.7115 -1.14%
2010-11-10 0 3.500 3.500 3.510 3.440 3.530 19,082,001 66,375,883 3.4785 1.713 1.713 1.718 1.684 1.728 38,979,308 1.7028 -0.28%
2010-11-09 0 3.510 3.510 3.520 3.400 3.590 37,140,638 129,930,754 3.4983 1.718 1.718 1.723 1.664 1.757 75,868,163 1.7126 4.15%
2010-11-08 0 3.370 3.360 3.370 3.230 3.380 13,653,422 45,269,587 3.3156 1.650 1.645 1.650 1.581 1.655 27,890,206 1.6231 3.37%
2010-11-05 0 3.260 3.250 3.280 3.230 3.370 18,367,681 60,700,342 3.3047 1.596 1.591 1.606 1.581 1.650 37,520,147 1.6178 0.00%
2010-11-04 0 3.260 3.260 3.270 3.240 3.310 19,345,113 63,268,105 3.2705 1.596 1.596 1.601 1.586 1.620 39,516,773 1.6010 1.56%
2010-11-03 0 3.210 3.210 3.230 3.110 3.250 35,006,097 112,348,279 3.2094 1.571 1.571 1.581 1.522 1.591 71,507,879 1.5711 3.22%
2010-11-02 0 3.110 3.100 3.110 3.030 3.130 13,933,096 43,127,906 3.0954 1.522 1.518 1.522 1.483 1.532 28,461,503 1.5153 2.30%
2010-11-01 0 3.040 3.030 3.050 2.910 3.060 9,711,771 29,255,415 3.0124 1.488 1.483 1.493 1.425 1.498 19,838,491 1.4747 4.11%
2010-10-29 0 2.920 2.910 2.920 2.890 2.940 4,997,755 14,545,083 2.9103 1.429 1.425 1.429 1.415 1.439 10,209,046 1.4247 0.34%
2010-10-28 0 2.910 2.910 2.920 2.900 2.970 7,211,740 21,107,198 2.9268 1.425 1.425 1.429 1.420 1.454 14,731,612 1.4328 -1.69%
2010-10-27 0 2.960 2.960 2.970 2.940 3.000 7,564,836 22,382,644 2.9588 1.449 1.449 1.454 1.439 1.469 15,452,890 1.4484 -0.34%
2010-10-26 0 2.970 2.970 2.980 2.950 2.990 5,588,561 16,571,230 2.9652 1.454 1.454 1.459 1.444 1.464 11,415,901 1.4516 -0.34%
2010-10-25 0 2.980 2.970 2.990 2.950 2.990 5,144,045 15,288,709 2.9721 1.459 1.454 1.464 1.444 1.464 10,507,877 1.4550 1.36%
2010-10-22 0 2.940 2.930 2.940 2.930 2.980 3,670,499 10,839,636 2.9532 1.439 1.434 1.439 1.434 1.459 7,497,825 1.4457 -1.01%
2010-10-21 0 2.970 2.970 2.980 2.930 3.000 7,740,091 22,919,427 2.9611 1.454 1.454 1.459 1.434 1.469 15,810,888 1.4496 1.37%
2010-10-20 0 2.930 2.920 2.930 2.900 2.960 10,022,296 29,393,563 2.9328 1.434 1.429 1.434 1.420 1.449 20,472,809 1.4357 -2.33%
2010-10-19 0 3.000 2.990 3.000 2.960 3.010 6,286,185 18,760,832 2.9845 1.469 1.464 1.469 1.449 1.474 12,840,956 1.4610 0.33%
2010-10-18 0 2.990 2.990 3.000 2.980 3.020 7,814,673 23,409,196 2.9955 1.464 1.464 1.469 1.459 1.478 15,963,239 1.4664 -1.32%
2010-10-15 0 3.030 3.010 3.050 2.990 3.050 14,058,443 42,399,042 3.0159 1.483 1.474 1.493 1.464 1.493 28,717,553 1.4764 -0.66%
2010-10-14 0 3.050 3.040 3.050 2.980 3.060 27,798,149 83,940,885 3.0197 1.493 1.488 1.493 1.459 1.498 56,784,013 1.4782 2.35%
2010-10-13 0 2.980 2.980 2.990 2.890 3.130 46,744,430 138,612,547 2.9653 1.459 1.459 1.464 1.415 1.532 95,486,082 1.4517 -3.56%
2010-10-12 0 3.090 3.080 3.090 3.080 3.140 9,055,229 28,095,109 3.1026 1.513 1.508 1.513 1.508 1.537 18,497,356 1.5189 -0.64%
2010-10-11 0 3.110 3.100 3.130 3.100 3.170 18,403,678 57,709,016 3.1357 1.522 1.518 1.532 1.518 1.552 37,593,679 1.5351 -1.27%
2010-10-08 0 3.150 3.140 3.150 3.130 3.220 13,343,512 42,359,262 3.1745 1.542 1.537 1.542 1.532 1.576 27,257,145 1.5541 -0.94%
2010-10-07 0 3.180 3.170 3.190 3.150 3.220 18,440,183 58,782,970 3.1878 1.557 1.552 1.562 1.542 1.576 37,668,249 1.5605 0.63%
2010-10-06 0 3.160 3.150 3.180 3.150 3.220 27,054,285 86,061,630 3.1811 1.547 1.542 1.557 1.542 1.576 55,264,503 1.5573 1.28%
2010-10-05 0 3.120 3.110 3.120 3.090 3.170 9,725,733 30,400,340 3.1258 1.527 1.522 1.527 1.513 1.552 19,867,012 1.5302 -1.89%
2010-10-04 0 3.180 3.180 3.190 3.070 3.330 40,702,597 130,622,356 3.2092 1.557 1.557 1.562 1.503 1.630 83,144,270 1.5710 3.58%
2010-09-30 0 3.070 3.070 3.080 2.960 3.100 25,427,612 77,209,840 3.0365 1.503 1.503 1.508 1.449 1.518 51,941,655 1.4865 -0.65%
2010-09-29 0 3.090 3.080 3.090 3.070 3.130 9,659,656 29,954,470 3.1010 1.513 1.508 1.513 1.503 1.532 19,732,035 1.5181 0.98%
2010-09-28 0 3.070 3.070 3.080 3.060 3.240 14,894,430 46,530,752 3.1240 1.498 1.498 1.503 1.493 1.581 30,524,675 1.5244 -4.66%
2010-09-27 0 3.220 3.220 3.230 3.100 3.220 19,378,218 61,406,225 3.1688 1.571 1.571 1.576 1.513 1.571 39,713,759 1.5462 4.55%
2010-09-24 0 3.080 3.070 3.080 3.020 3.110 8,823,947 27,153,980 3.0773 1.503 1.498 1.503 1.474 1.518 18,083,815 1.5016 1.32%
2010-09-22 0 3.040 3.030 3.040 3.020 3.100 11,147,921 34,218,567 3.0695 1.483 1.478 1.483 1.474 1.513 22,846,572 1.4978 -1.30%
2010-09-21 0 3.080 3.080 3.090 3.000 3.110 19,892,441 61,159,108 3.0745 1.503 1.503 1.508 1.464 1.518 40,767,608 1.5002 2.33%
2010-09-20 0 3.010 3.000 3.010 2.970 3.040 12,697,312 38,099,487 3.0006 1.469 1.464 1.469 1.449 1.483 26,021,897 1.4641 1.01%
2010-09-17 0 2.980 2.980 2.990 2.910 2.980 13,256,684 39,240,025 2.9600 1.454 1.454 1.459 1.420 1.454 27,168,275 1.4443 1.71%
2010-09-16 0 2.930 2.920 2.930 2.870 2.970 25,045,131 73,403,585 2.9309 1.430 1.425 1.430 1.400 1.449 51,327,542 1.4301 2.09%
2010-09-15 0 2.870 2.870 2.880 2.800 2.880 8,292,449 23,640,876 2.8509 1.400 1.400 1.405 1.366 1.405 16,994,562 1.3911 0.70%
2010-09-14 0 2.850 2.830 2.850 2.790 2.870 16,058,358 45,434,104 2.8293 1.391 1.381 1.391 1.361 1.400 32,910,031 1.3806 4.40%
2010-09-13 0 2.730 2.730 2.740 2.710 2.770 3,831,184 10,525,806 2.7474 1.332 1.332 1.337 1.322 1.352 7,851,636 1.3406 1.11%
2010-09-10 0 2.700 2.690 2.700 2.680 2.730 1,791,922 4,827,621 2.6941 1.317 1.313 1.317 1.308 1.332 3,672,369 1.3146 -0.74%
2010-09-09 0 2.720 2.710 2.720 2.710 2.780 3,405,418 9,345,230 2.7442 1.327 1.322 1.327 1.322 1.356 6,979,070 1.3390 -2.16%
2010-09-08 0 2.780 2.740 2.790 2.700 2.790 6,421,083 17,575,394 2.7371 1.356 1.337 1.361 1.317 1.361 13,159,380 1.3356 0.72%
2010-09-07 0 2.760 2.760 2.770 2.690 2.770 8,658,672 23,690,019 2.7360 1.347 1.347 1.352 1.313 1.352 17,745,100 1.3350 2.60%
2010-09-06 0 2.690 2.680 2.690 2.630 2.700 6,054,077 16,142,350 2.6664 1.313 1.308 1.313 1.283 1.317 12,407,238 1.3010 3.07%
2010-09-03 0 2.610 2.610 2.620 2.570 2.620 3,525,013 9,147,113 2.5949 1.274 1.274 1.278 1.254 1.278 7,224,169 1.2662 1.56%
2010-09-02 0 2.570 2.570 2.580 2.540 2.580 7,195,350 18,430,435 2.5614 1.254 1.254 1.259 1.239 1.259 14,746,165 1.2498 1.18%
2010-09-01 0 2.540 2.530 2.540 2.530 2.590 6,076,297 15,491,339 2.5495 1.239 1.235 1.239 1.235 1.264 12,452,775 1.2440 -1.55%
2010-08-31 0 2.580 2.560 2.580 2.530 2.590 3,016,022 7,715,185 2.5581 1.259 1.249 1.259 1.235 1.264 6,181,042 1.2482 -0.39%
2010-08-30 0 2.590 2.580 2.600 2.580 2.620 3,231,756 8,394,472 2.5975 1.264 1.259 1.269 1.259 1.278 6,623,167 1.2674 0.39%
2010-08-27 0 2.580 2.570 2.580 2.550 2.600 2,758,000 7,092,772 2.5717 1.259 1.254 1.259 1.244 1.269 5,652,251 1.2549 -1.53%
2010-08-26 0 2.620 2.630 2.640 2.600 2.650 2,172,137 5,680,311 2.6151 1.278 1.283 1.288 1.269 1.293 4,451,582 1.2760 -0.38%
2010-08-25 0 2.630 2.630 2.640 2.610 2.670 4,002,032 10,558,491 2.6383 1.283 1.283 1.288 1.274 1.303 8,201,772 1.2873 -1.13%
2010-08-24 0 2.660 2.650 2.670 2.640 2.730 5,086,642 13,578,700 2.6695 1.298 1.293 1.303 1.288 1.332 10,424,574 1.3026 -1.85%
2010-08-23 0 2.710 2.710 2.720 2.710 2.790 3,585,007 9,801,447 2.7340 1.322 1.322 1.327 1.322 1.361 7,347,121 1.3341 -2.87%
2010-08-20 0 2.790 2.780 2.790 2.710 2.800 5,148,052 14,155,567 2.7497 1.361 1.356 1.361 1.322 1.366 10,550,428 1.3417 0.72%
2010-08-19 0 2.770 2.780 2.790 2.700 2.810 6,062,836 16,788,229 2.7690 1.352 1.356 1.361 1.317 1.371 12,425,188 1.3511 2.21%
2010-08-18 0 2.710 2.710 2.720 2.690 2.730 3,862,700 10,488,770 2.7154 1.322 1.322 1.327 1.313 1.332 7,916,225 1.3250 0.74%
2010-08-17 0 2.690 2.690 2.700 2.640 2.720 4,398,623 11,785,860 2.6794 1.313 1.313 1.317 1.288 1.327 9,014,547 1.3074 1.89%
2010-08-16 0 2.640 2.640 2.650 2.630 2.700 7,778,865 20,616,931 2.6504 1.288 1.288 1.293 1.283 1.317 15,942,021 1.2932 -3.65%
2010-08-13 0 2.740 2.730 2.750 2.730 2.770 2,514,885 6,905,963 2.7460 1.337 1.332 1.342 1.332 1.352 5,154,010 1.3399 -0.72%
2010-08-12 0 2.760 2.750 2.760 2.680 2.760 2,886,797 7,817,279 2.7079 1.347 1.342 1.347 1.308 1.347 5,916,208 1.3213 1.10%
2010-08-11 0 2.730 2.730 2.740 2.720 2.810 4,437,837 12,186,908 2.7461 1.332 1.332 1.337 1.327 1.371 9,094,912 1.3400 -2.15%
2010-08-10 0 2.790 2.780 2.800 2.760 2.840 2,916,209 8,125,931 2.7865 1.361 1.356 1.366 1.347 1.386 5,976,485 1.3597 -2.11%
2010-08-09 0 2.850 2.850 2.860 2.770 2.870 6,454,624 18,206,850 2.8207 1.391 1.391 1.396 1.352 1.400 13,228,119 1.3764 2.15%
2010-08-06 0 2.790 2.780 2.790 2.710 2.790 4,155,832 11,454,838 2.7563 1.361 1.356 1.361 1.322 1.361 8,516,970 1.3449 0.36%
2010-08-05 0 2.780 2.780 2.790 2.760 2.850 8,915,329 24,792,966 2.7809 1.356 1.356 1.361 1.347 1.391 18,271,093 1.3570 -2.11%
2010-08-04 0 2.840 2.830 2.840 2.760 2.860 10,518,846 29,571,064 2.8112 1.386 1.381 1.386 1.347 1.396 21,557,344 1.3717 2.16%
2010-08-03 0 2.780 2.770 2.780 2.770 2.940 16,418,455 46,529,524 2.8340 1.356 1.352 1.356 1.352 1.435 33,648,014 1.3828 -4.14%
2010-08-02 0 2.900 2.890 2.900 2.860 2.940 6,891,625 19,903,898 2.8881 1.415 1.410 1.415 1.396 1.435 14,123,710 1.4093 1.05%
2010-07-30 0 2.870 2.860 2.870 2.860 2.950 9,431,770 27,352,307 2.9000 1.400 1.396 1.400 1.396 1.439 19,329,488 1.4151 -0.69%
2010-07-29 0 2.890 2.880 2.890 2.770 2.930 14,960,083 42,824,200 2.8626 1.410 1.405 1.410 1.352 1.430 30,659,224 1.3968 4.71%
2010-07-28 0 2.760 2.760 2.770 2.750 2.810 7,404,636 20,643,163 2.7879 1.347 1.347 1.352 1.342 1.371 15,175,076 1.3603 -0.36%
2010-07-27 0 2.770 2.770 2.780 2.750 2.800 2,928,375 8,112,795 2.7704 1.352 1.352 1.356 1.342 1.366 6,001,418 1.3518 -0.36%
2010-07-26 0 2.780 2.770 2.780 2.740 2.820 9,736,890 27,080,591 2.7812 1.356 1.352 1.356 1.337 1.376 19,954,802 1.3571 0.72%
2010-07-23 0 2.760 2.750 2.770 2.700 2.780 10,854,000 29,764,700 2.7423 1.347 1.342 1.352 1.317 1.356 22,244,209 1.3381 2.60%
2010-07-22 0 2.690 2.690 2.700 2.540 2.710 13,230,024 35,252,906 2.6646 1.313 1.313 1.317 1.239 1.322 27,113,638 1.3002 4.26%
2010-07-21 0 2.580 2.580 2.590 2.570 2.650 5,748,000 14,954,688 2.6017 1.259 1.259 1.264 1.254 1.293 11,779,963 1.2695 -1.90%
2010-07-20 0 2.630 2.620 2.630 2.570 2.640 4,940,000 12,928,000 2.6170 1.283 1.278 1.283 1.254 1.288 10,124,046 1.2770 2.73%
2010-07-19 0 2.560 2.550 2.560 2.510 2.570 2,867,000 7,263,580 2.5335 1.249 1.244 1.249 1.225 1.254 5,875,636 1.2362 0.00%
2010-07-16 0 2.560 2.560 2.570 2.510 2.560 4,040,000 10,229,838 2.5321 1.249 1.249 1.254 1.225 1.249 8,279,584 1.2355 0.39%
2010-07-15 0 2.550 2.550 2.560 2.550 2.630 3,032,000 7,831,510 2.5830 1.244 1.244 1.249 1.244 1.283 6,213,787 1.2603 -3.04%
2010-07-14 0 2.630 2.620 2.630 2.620 2.660 6,835,500 18,020,065 2.6362 1.283 1.278 1.283 1.278 1.298 14,008,687 1.2863 1.94%
2010-07-13 0 2.580 2.570 2.580 2.560 2.620 5,399,000 13,991,400 2.5915 1.259 1.254 1.259 1.249 1.278 11,064,721 1.2645 0.39%
2010-07-12 0 2.570 2.560 2.570 2.530 2.600 5,154,034 13,251,213 2.5710 1.254 1.249 1.254 1.235 1.269 10,562,688 1.2545 2.80%
2010-07-09 0 2.500 2.500 2.510 2.450 2.520 3,695,046 9,217,241 2.4945 1.220 1.220 1.225 1.195 1.230 7,572,635 1.2172 2.04%
2010-07-08 0 2.450 2.440 2.450 2.440 2.470 1,954,000 4,794,870 2.4539 1.195 1.191 1.195 1.191 1.205 4,004,532 1.1974 1.24%
2010-07-07 0 2.420 2.410 2.420 2.400 2.440 806,134 1,948,764 2.4174 1.181 1.176 1.181 1.171 1.191 1,652,093 1.1796 0.00%
2010-07-06 0 2.420 2.400 2.410 2.380 2.420 2,995,000 7,176,860 2.3963 1.181 1.171 1.176 1.161 1.181 6,137,959 1.1693 0.41%
2010-07-05 0 2.410 2.400 2.410 2.380 2.420 1,408,104 3,378,754 2.3995 1.176 1.171 1.176 1.161 1.181 2,885,771 1.1708 0.42%
2010-07-02 0 2.400 2.390 2.400 2.380 2.430 2,215,000 5,298,470 2.3921 1.171 1.166 1.171 1.161 1.186 4,539,425 1.1672 -1.23%
2010-06-30 0 2.430 2.420 2.430 2.400 2.430 1,842,589 4,444,704 2.4122 1.186 1.181 1.186 1.171 1.186 3,776,206 1.1770 -0.41%
2010-06-29 0 2.440 2.420 2.440 2.410 2.520 3,220,081 7,858,018 2.4403 1.191 1.181 1.191 1.176 1.230 6,599,240 1.1907 -2.40%
2010-06-28 0 2.500 2.480 2.500 2.470 2.530 2,886,084 7,206,316 2.4969 1.220 1.210 1.220 1.205 1.235 5,914,746 1.2184 1.21%
2010-06-25 0 2.470 2.470 2.480 2.440 2.530 3,098,000 7,663,162 2.4736 1.205 1.205 1.210 1.191 1.235 6,349,047 1.2070 -1.59%
2010-06-24 0 2.510 2.510 2.520 2.510 2.550 2,231,000 5,642,946 2.5293 1.225 1.225 1.230 1.225 1.244 4,572,216 1.2342 -0.79%
2010-06-23 0 2.530 2.520 2.530 2.510 2.560 3,005,000 7,607,690 2.5317 1.235 1.230 1.235 1.225 1.249 6,158,453 1.2353 -1.56%
2010-06-22 0 2.570 2.560 2.570 2.550 2.600 4,011,081 10,304,153 2.5689 1.254 1.249 1.254 1.244 1.269 8,220,317 1.2535 -1.15%
2010-06-21 0 2.600 2.600 2.610 2.490 2.610 12,507,000 31,874,670 2.5485 1.269 1.269 1.274 1.215 1.274 25,631,871 1.2436 5.26%
2010-06-18 0 2.470 2.460 2.470 2.400 2.480 12,956,000 31,637,230 2.4419 1.205 1.200 1.205 1.171 1.210 26,552,052 1.1915 2.49%
2010-06-17 0 2.410 2.400 2.410 2.390 2.440 4,310,000 10,388,200 2.4103 1.176 1.171 1.176 1.166 1.191 8,832,923 1.1761 0.42%
2010-06-15 0 2.400 2.390 2.400 2.380 2.410 3,650,000 8,756,790 2.3991 1.171 1.166 1.171 1.161 1.176 7,480,317 1.1706 -0.41%
2010-06-14 0 2.410 2.400 2.410 2.400 2.430 2,462,170 5,953,861 2.4181 1.176 1.171 1.176 1.171 1.186 5,045,976 1.1799 0.84%
2010-06-11 0 2.390 2.380 2.390 2.370 2.420 2,883,000 6,885,425 2.3883 1.166 1.161 1.166 1.156 1.181 5,908,426 1.1654 0.42%
2010-06-10 0 2.380 2.370 2.380 2.340 2.410 2,274,000 5,358,252 2.3563 1.161 1.156 1.161 1.142 1.176 4,660,340 1.1498 -0.42%
2010-06-09 0 2.490 2.480 2.490 2.480 2.510 5,486,000 13,666,990 2.4912 1.166 1.162 1.166 1.162 1.176 11,713,439 1.1668 0.00%
2010-06-08 0 2.490 2.480 2.490 2.450 2.490 4,520,543 11,165,701 2.4700 1.166 1.162 1.166 1.147 1.166 9,652,042 1.1568 1.63%
2010-06-07 0 2.450 2.450 2.460 2.400 2.460 1,783,000 4,346,340 2.4377 1.147 1.147 1.152 1.124 1.152 3,806,974 1.1417 -1.21%
2010-06-04 0 2.480 2.480 2.490 2.460 2.510 3,152,000 7,845,130 2.4889 1.162 1.162 1.166 1.152 1.176 6,729,996 1.1657 -0.40%
2010-06-03 0 2.490 2.490 2.500 2.480 2.520 2,744,266 6,860,138 2.4998 1.166 1.166 1.171 1.162 1.180 5,859,422 1.1708 1.63%
2010-06-02 0 2.450 2.450 2.460 2.420 2.490 1,352,000 3,339,320 2.4699 1.147 1.147 1.152 1.133 1.166 2,886,724 1.1568 -1.61%
2010-06-01 0 2.490 2.480 2.490 2.450 2.520 3,078,000 7,669,710 2.4918 1.166 1.162 1.166 1.147 1.180 6,571,995 1.1670 1.22%
2010-05-31 0 2.460 2.450 2.480 2.450 2.510 3,455,000 8,574,440 2.4817 1.152 1.147 1.162 1.147 1.176 7,376,947 1.1623 -1.20%
2010-05-28 0 2.490 2.480 2.490 2.450 2.500 4,878,000 12,075,640 2.4755 1.166 1.162 1.166 1.147 1.171 10,415,267 1.1594 3.75%
2010-05-27 0 2.400 2.410 2.420 2.270 2.430 6,221,000 14,763,690 2.3732 1.124 1.129 1.133 1.063 1.138 13,282,775 1.1115 2.13%
2010-05-26 0 2.350 2.330 2.360 2.290 2.360 4,709,000 10,935,110 2.3222 1.101 1.091 1.105 1.073 1.105 10,054,426 1.0876 1.29%
2010-05-25 0 2.320 2.310 2.320 2.310 2.420 4,501,505 10,536,156 2.3406 1.087 1.082 1.087 1.082 1.133 9,611,393 1.0962 -3.73%
2010-05-24 0 2.410 2.410 2.420 2.390 2.470 8,406,000 20,310,970 2.4162 1.129 1.129 1.133 1.119 1.157 17,948,080 1.1317 0.84%
2010-05-20 0 2.390 2.380 2.390 2.330 2.470 7,329,000 17,473,920 2.3842 1.119 1.115 1.119 1.091 1.157 15,648,522 1.1166 -2.05%
2010-05-19 0 2.440 2.430 2.450 2.420 2.500 3,657,000 8,993,510 2.4593 1.143 1.138 1.147 1.133 1.171 7,808,247 1.1518 -2.79%
2010-05-18 0 2.510 2.510 2.520 2.480 2.550 4,729,000 11,833,220 2.5023 1.176 1.176 1.180 1.162 1.194 10,097,129 1.1719 -0.79%
2010-05-17 0 2.530 2.530 2.540 2.500 2.650 4,501,000 11,397,500 2.5322 1.185 1.185 1.190 1.171 1.241 9,610,315 1.1860 -3.80%
2010-05-14 0 2.630 2.620 2.630 2.610 2.660 3,866,000 10,200,060 2.6384 1.232 1.227 1.232 1.222 1.246 8,254,494 1.2357 0.00%
2010-05-13 0 2.630 2.630 2.640 2.580 2.640 4,602,800 12,017,054 2.6108 1.232 1.232 1.236 1.208 1.236 9,827,673 1.2228 1.94%
2010-05-12 0 2.580 2.570 2.580 2.530 2.600 2,042,000 5,233,040 2.5627 1.208 1.204 1.208 1.185 1.218 4,359,978 1.2002 0.00%
2010-05-11 0 2.580 2.580 2.600 2.570 2.650 4,542,000 11,884,650 2.6166 1.208 1.208 1.218 1.204 1.241 9,697,856 1.2255 -1.53%
2010-05-10 0 2.620 2.600 2.610 2.560 2.640 8,969,001 23,305,263 2.5984 1.227 1.218 1.222 1.199 1.236 19,150,172 1.2170 1.16%
2010-05-07 0 2.590 2.580 2.590 2.540 2.630 4,473,210 11,582,747 2.5894 1.213 1.208 1.213 1.190 1.232 9,550,979 1.2127 -1.89%
2010-05-06 0 2.640 2.630 2.640 2.600 2.750 4,935,474 13,106,783 2.6556 1.236 1.232 1.236 1.218 1.288 10,537,982 1.2438 -3.65%
2010-05-05 0 2.740 2.740 2.750 2.700 2.790 6,476,000 17,654,630 2.7262 1.283 1.283 1.288 1.265 1.307 13,827,238 1.2768 -2.14%
2010-05-04 0 2.800 2.790 2.800 2.790 2.840 2,762,000 7,741,200 2.8028 1.311 1.307 1.311 1.307 1.330 5,897,287 1.3127 -0.36%
2010-05-03 0 2.810 2.800 2.810 2.790 2.830 2,412,300 6,751,390 2.7987 1.316 1.311 1.316 1.307 1.325 5,150,625 1.3108 -1.06%
2010-04-30 0 2.840 2.830 2.840 2.810 2.850 5,714,134 16,182,639 2.8320 1.330 1.325 1.330 1.316 1.335 12,200,539 1.3264 1.43%
2010-04-29 0 2.800 2.800 2.810 2.760 2.830 5,366,000 15,052,900 2.8052 1.311 1.311 1.316 1.293 1.325 11,457,220 1.3138 1.08%
2010-04-28 0 2.770 2.770 2.780 2.720 2.780 4,159,000 11,448,270 2.7526 1.297 1.297 1.302 1.274 1.302 8,880,093 1.2892 -0.36%
2010-04-27 0 2.780 2.780 2.800 2.770 2.840 5,604,000 15,619,530 2.7872 1.302 1.302 1.311 1.297 1.330 11,965,386 1.3054 -2.46%
2010-04-26 0 2.850 2.840 2.850 2.770 2.860 6,609,000 18,541,240 2.8055 1.335 1.330 1.335 1.297 1.339 14,111,213 1.3139 3.26%
2010-04-23 0 2.760 2.750 2.760 2.740 2.780 5,923,000 16,314,390 2.7544 1.293 1.288 1.293 1.283 1.302 12,646,500 1.2900 -0.72%
2010-04-22 0 2.780 2.770 2.780 2.730 2.800 12,555,442 34,707,971 2.7644 1.302 1.297 1.302 1.279 1.311 26,807,765 1.2947 -0.71%
2010-04-21 0 2.800 2.790 2.810 2.790 2.890 13,849,034 39,201,653 2.8306 1.311 1.307 1.316 1.307 1.354 29,569,779 1.3257 -2.78%
2010-04-20 0 2.880 2.880 2.890 2.820 2.890 5,011,000 14,356,300 2.8650 1.349 1.349 1.354 1.321 1.354 10,699,242 1.3418 2.13%
2010-04-19 0 2.820 2.820 2.840 2.750 2.930 15,900,500 45,088,645 2.8357 1.321 1.321 1.330 1.288 1.372 33,949,969 1.3281 -5.05%
2010-04-16 0 2.970 2.940 2.980 2.940 3.080 20,202,000 60,241,730 2.9820 1.391 1.377 1.396 1.377 1.443 43,134,321 1.3966 -3.57%
2010-04-15 0 3.080 3.080 3.090 3.040 3.190 34,378,000 106,724,730 3.1044 1.443 1.443 1.447 1.424 1.494 73,402,222 1.4540 -2.22%
2010-04-14 0 3.150 3.150 3.160 2.950 3.190 46,525,780 143,283,497 3.0797 1.475 1.475 1.480 1.382 1.494 99,339,567 1.4424 6.06%
2010-04-13 0 2.970 2.970 2.980 2.920 3.030 15,257,000 45,450,770 2.9790 1.391 1.391 1.396 1.368 1.419 32,575,999 1.3952 -0.34%
2010-04-12 0 2.980 2.980 2.990 2.980 3.070 8,773,000 26,346,610 3.0031 1.396 1.396 1.400 1.396 1.438 18,731,680 1.4065 -0.33%
2010-04-09 0 2.990 2.990 3.000 2.960 3.040 6,256,692 18,695,061 2.9880 1.400 1.400 1.405 1.386 1.424 13,358,982 1.3994 0.00%
2010-04-08 0 2.990 2.980 2.990 2.970 3.060 6,960,000 20,988,300 3.0156 1.400 1.396 1.400 1.391 1.433 14,860,651 1.4123 -0.66%
2010-04-07 0 3.010 3.010 3.030 2.900 3.100 19,379,027 58,167,658 3.0016 1.410 1.410 1.419 1.358 1.452 41,377,150 1.4058 4.15%
2010-04-01 0 2.890 2.890 2.900 2.850 2.940 7,285,000 21,064,270 2.8915 1.354 1.354 1.358 1.335 1.377 15,554,575 1.3542 0.00%
2010-03-31 0 2.890 2.890 2.900 2.880 2.950 2,210,000 6,416,140 2.9032 1.354 1.354 1.358 1.349 1.382 4,718,684 1.3597 -1.70%
2010-03-30 0 2.940 2.930 2.950 2.870 2.950 6,037,036 17,541,711 2.9057 1.377 1.372 1.382 1.344 1.382 12,889,984 1.3609 1.03%
2010-03-29 0 2.910 2.910 2.920 2.860 2.960 7,977,046 23,309,364 2.9221 1.363 1.363 1.368 1.339 1.386 17,032,198 1.3685 1.75%
2010-03-26 0 2.860 2.850 2.860 2.790 2.870 6,015,000 17,039,355 2.8328 1.339 1.335 1.339 1.307 1.344 12,842,933 1.3267 1.42%
2010-03-25 0 2.820 2.820 2.830 2.750 2.840 3,236,000 9,062,680 2.8006 1.321 1.321 1.325 1.288 1.330 6,909,349 1.3117 1.08%
2010-03-24 0 2.790 2.790 2.800 2.770 2.840 5,166,000 14,514,630 2.8096 1.307 1.307 1.311 1.297 1.330 11,030,190 1.3159 0.00%
2010-03-23 0 2.790 2.780 2.790 2.730 2.880 6,026,000 16,915,550 2.8071 1.307 1.302 1.307 1.279 1.349 12,866,420 1.3147 -1.76%
2010-03-22 0 2.840 2.840 2.850 2.810 2.900 9,534,000 27,159,660 2.8487 1.330 1.330 1.335 1.316 1.358 20,356,530 1.3342 -2.07%
2010-03-19 0 2.900 2.890 2.910 2.820 2.910 9,762,041 28,095,293 2.8780 1.358 1.354 1.363 1.321 1.363 20,843,432 1.3479 1.75%
2010-03-18 0 2.850 2.840 2.850 2.790 2.870 11,577,180 32,719,822 2.8262 1.335 1.330 1.335 1.307 1.344 24,719,028 1.3237 1.79%
2010-03-17 0 2.800 2.790 2.800 2.660 2.830 22,775,150 62,906,315 2.7621 1.311 1.307 1.311 1.246 1.325 48,628,385 1.2936 6.46%
2010-03-16 0 2.630 2.640 2.650 2.610 2.680 6,007,000 15,851,480 2.6388 1.232 1.236 1.241 1.222 1.255 12,825,852 1.2359 -1.50%
2010-03-15 0 2.670 2.650 2.700 2.620 2.720 12,785,007 33,994,918 2.6590 1.250 1.241 1.265 1.227 1.274 27,297,921 1.2453 -1.48%
2010-03-12 0 2.710 2.710 2.720 2.710 2.770 2,197,000 6,009,160 2.7352 1.269 1.269 1.274 1.269 1.297 4,690,927 1.2810 -1.09%
2010-03-11 0 2.740 2.740 2.750 2.720 2.790 2,797,000 7,667,810 2.7414 1.283 1.283 1.288 1.274 1.307 5,972,017 1.2840 -0.72%
2010-03-10 0 2.760 2.760 2.780 2.730 2.780 3,715,000 10,247,200 2.7583 1.293 1.293 1.302 1.279 1.302 7,932,086 1.2919 0.00%
2010-03-09 0 2.760 2.750 2.760 2.690 2.760 2,333,636 6,394,429 2.7401 1.293 1.288 1.293 1.260 1.293 4,982,665 1.2833 1.85%
2010-03-08 0 2.710 2.700 2.720 2.690 2.760 5,832,000 15,861,410 2.7197 1.269 1.265 1.274 1.260 1.293 12,452,201 1.2738 0.74%
2010-03-05 0 2.690 2.690 2.710 2.680 2.720 1,665,069 4,498,713 2.7018 1.260 1.260 1.269 1.255 1.274 3,555,174 1.2654 0.00%
2010-03-04 0 2.690 2.680 2.690 2.680 2.760 1,850,000 5,007,740 2.7069 1.260 1.255 1.260 1.255 1.293 3,950,029 1.2678 -2.18%
2010-03-03 0 2.750 2.750 2.760 2.730 2.790 2,053,462 5,657,248 2.7550 1.288 1.288 1.293 1.279 1.307 4,384,452 1.2903 -1.08%
2010-03-02 0 2.780 2.760 2.780 2.730 2.780 2,619,000 7,213,210 2.7542 1.302 1.293 1.302 1.279 1.302 5,591,961 1.2899 0.72%
2010-03-01 0 2.760 2.760 2.770 2.710 2.770 3,163,000 8,676,800 2.7432 1.293 1.293 1.297 1.269 1.297 6,753,483 1.2848 2.99%
2010-02-26 0 2.680 2.680 2.690 2.680 2.730 3,014,516 8,147,572 2.7028 1.255 1.255 1.260 1.255 1.279 6,436,447 1.2658 0.37%
2010-02-25 0 2.670 2.670 2.690 2.660 2.750 4,606,000 12,418,420 2.6961 1.250 1.250 1.260 1.246 1.288 9,834,506 1.2627 -1.48%
2010-02-24 0 2.710 2.700 2.720 2.630 2.720 4,206,000 11,301,150 2.6869 1.269 1.265 1.274 1.232 1.274 8,980,445 1.2584 1.50%
2010-02-23 0 2.670 2.670 2.690 2.560 2.700 7,780,000 20,759,750 2.6683 1.250 1.250 1.260 1.199 1.265 16,611,475 1.2497 3.09%
2010-02-22 0 2.590 2.590 2.600 2.580 2.640 2,709,000 7,065,630 2.6082 1.213 1.213 1.218 1.208 1.236 5,784,124 1.2216 1.97%
2010-02-19 0 2.540 2.530 2.540 2.520 2.610 3,765,000 9,582,340 2.5451 1.190 1.185 1.190 1.180 1.222 8,038,844 1.1920 -3.05%
2010-02-18 0 2.620 2.610 2.620 2.590 2.650 3,223,202 8,461,046 2.6250 1.227 1.222 1.227 1.213 1.241 6,882,023 1.2294 1.16%
2010-02-17 0 2.590 2.590 2.600 2.570 2.690 3,952,000 10,361,970 2.6220 1.213 1.213 1.218 1.204 1.260 8,438,117 1.2280 -1.52%
2010-02-12 0 2.630 2.610 2.630 2.480 2.640 6,745,052 17,366,276 2.5747 1.232 1.222 1.232 1.162 1.236 14,401,705 1.2058 6.48%
2010-02-11 0 2.470 2.460 2.470 2.430 2.480 6,153,000 15,131,720 2.4592 1.157 1.152 1.157 1.138 1.162 13,137,584 1.1518 2.07%
2010-02-10 0 2.420 2.430 2.440 2.380 2.460 7,383,009 17,880,881 2.4219 1.133 1.138 1.143 1.115 1.152 15,763,839 1.1343 0.41%
2010-02-09 0 2.410 2.400 2.420 2.300 2.440 9,819,000 23,242,070 2.3671 1.129 1.124 1.133 1.077 1.143 20,965,048 1.1086 2.12%
2010-02-08 0 2.360 2.350 2.360 2.340 2.580 13,476,044 32,223,367 2.3912 1.105 1.101 1.105 1.096 1.208 28,773,389 1.1199 -7.09%
2010-02-05 0 2.540 2.530 2.540 2.510 2.560 5,125,000 12,965,680 2.5299 1.190 1.185 1.190 1.176 1.199 10,942,649 1.1849 -3.05%
2010-02-04 0 2.620 2.620 2.640 2.610 2.680 1,993,000 5,247,370 2.6329 1.227 1.227 1.236 1.222 1.255 4,255,356 1.2331 -1.13%
2010-02-03 0 2.650 2.650 2.660 2.630 2.690 4,444,000 11,821,330 2.6601 1.241 1.241 1.246 1.232 1.260 9,488,611 1.2458 1.15%
2010-02-02 0 2.620 2.620 2.630 2.610 2.710 3,102,000 8,226,420 2.6520 1.227 1.227 1.232 1.222 1.269 6,623,239 1.2421 0.00%
2010-02-01 0 2.620 2.620 2.630 2.520 2.630 4,116,000 10,605,770 2.5767 1.227 1.227 1.232 1.180 1.232 8,788,282 1.2068 2.34%
2010-01-29 0 2.560 2.570 2.580 2.510 2.630 4,003,000 10,275,670 2.5670 1.199 1.204 1.208 1.176 1.232 8,547,010 1.2023 0.00%
2010-01-28 0 2.560 2.550 2.560 2.530 2.600 8,210,000 20,972,860 2.5546 1.199 1.194 1.199 1.185 1.218 17,529,590 1.1964 1.19%
2010-01-27 0 2.530 2.520 2.540 2.500 2.620 7,295,000 18,738,600 2.5687 1.185 1.180 1.190 1.171 1.227 15,575,927 1.2030 -1.94%
2010-01-26 0 2.580 2.580 2.590 2.520 2.780 16,137,000 42,172,990 2.6134 1.208 1.208 1.213 1.180 1.302 34,454,932 1.2240 -7.19%
2010-01-25 0 2.780 2.780 2.790 2.750 2.840 3,230,000 9,022,810 2.7934 1.302 1.302 1.307 1.288 1.330 6,896,538 1.3083 -1.07%
2010-01-22 0 2.810 2.800 2.820 2.710 2.870 11,145,090 30,909,183 2.7733 1.316 1.311 1.321 1.269 1.344 23,796,450 1.2989 -3.10%
2010-01-21 0 2.900 2.900 2.910 2.900 3.030 5,584,000 16,495,370 2.9540 1.358 1.358 1.363 1.358 1.419 11,922,683 1.3835 -4.92%
2010-01-20 0 3.050 3.040 3.050 3.010 3.080 2,346,000 7,142,200 3.0444 1.428 1.424 1.428 1.410 1.443 5,009,064 1.4259 0.00%
2010-01-19 0 3.050 3.040 3.050 2.990 3.090 4,987,000 15,082,000 3.0243 1.428 1.424 1.428 1.400 1.447 10,647,998 1.4164 0.33%
2010-01-18 0 3.040 3.040 3.050 3.040 3.110 5,569,000 17,143,360 3.0784 1.424 1.424 1.428 1.424 1.457 11,890,656 1.4418 -1.94%
2010-01-15 0 3.100 3.090 3.100 3.060 3.150 6,686,113 20,713,701 3.0980 1.452 1.447 1.452 1.433 1.475 14,275,861 1.4510 0.00%
2010-01-14 0 3.100 3.100 3.110 3.100 3.190 4,877,090 15,324,712 3.1422 1.452 1.452 1.457 1.452 1.494 10,413,324 1.4716 0.00%
2010-01-13 0 3.100 3.100 3.110 3.060 3.160 9,963,000 30,918,560 3.1033 1.452 1.452 1.457 1.433 1.480 21,272,510 1.4535 -2.82%
2010-01-12 0 3.190 3.180 3.200 3.180 3.280 4,876,090 15,621,629 3.2037 1.494 1.489 1.499 1.489 1.536 10,411,189 1.5005 -0.62%
2010-01-11 0 3.210 3.220 3.230 3.160 3.290 10,840,164 34,874,146 3.2171 1.503 1.508 1.513 1.480 1.541 23,145,387 1.5067 1.90%
2010-01-08 0 3.150 3.140 3.150 3.090 3.350 17,152,000 54,737,610 3.1913 1.475 1.471 1.475 1.447 1.569 36,622,111 1.4947 -3.96%
2010-01-07 0 3.280 3.270 3.280 3.060 3.320 46,940,357 150,690,410 3.2103 1.536 1.532 1.536 1.433 1.555 100,224,752 1.5035 7.89%
2010-01-06 0 3.040 3.030 3.040 2.900 3.060 24,846,633 74,368,416 2.9931 1.424 1.419 1.424 1.358 1.433 53,051,314 1.4018 5.56%
2010-01-05 0 2.880 2.880 2.890 2.860 2.910 4,971,319 14,298,545 2.8762 1.349 1.349 1.354 1.339 1.363 10,614,517 1.3471 -0.69%
2010-01-04 0 2.900 2.900 2.910 2.880 2.910 3,879,000 11,225,510 2.8939 1.358 1.358 1.363 1.349 1.363 8,282,251 1.3554 0.35%
2009-12-31 0 2.890 2.880 2.890 2.870 2.920 1,703,000 4,930,760 2.8953 1.354 1.349 1.354 1.344 1.368 3,636,162 1.3560 0.35%
2009-12-30 0 2.880 2.880 2.890 2.820 2.900 4,605,000 13,169,310 2.8598 1.349 1.349 1.354 1.321 1.358 9,832,371 1.3394 1.05%
2009-12-29 0 2.850 2.840 2.850 2.820 2.880 3,877,044 11,031,992 2.8455 1.335 1.330 1.335 1.321 1.349 8,278,075 1.3327 0.35%
2009-12-28 0 2.840 2.830 2.840 2.830 2.960 8,848,000 25,574,380 2.8904 1.330 1.325 1.330 1.325 1.386 18,891,816 1.3537 -1.73%
2009-12-24 0 2.890 2.890 2.900 2.820 2.900 2,938,000 8,443,210 2.8738 1.354 1.354 1.358 1.321 1.358 6,273,074 1.3459 3.21%
2009-12-23 0 2.800 2.800 2.810 2.780 2.820 2,241,000 6,266,810 2.7964 1.311 1.311 1.316 1.302 1.321 4,784,873 1.3097 1.45%
2009-12-22 0 2.760 2.760 2.770 2.760 2.850 3,050,000 8,508,350 2.7896 1.293 1.293 1.297 1.293 1.335 6,512,211 1.3065 -1.08%
2009-12-21 0 2.790 2.790 2.800 2.760 2.890 3,758,000 10,574,510 2.8139 1.307 1.307 1.311 1.293 1.354 8,023,898 1.3179 -2.11%
2009-12-18 0 2.850 2.850 2.860 2.780 2.910 9,440,920 26,766,034 2.8351 1.335 1.335 1.339 1.302 1.363 20,157,790 1.3278 -2.40%
2009-12-17 0 2.920 2.920 2.930 2.870 2.960 13,147,090 38,348,709 2.9169 1.368 1.368 1.372 1.344 1.386 28,071,023 1.3661 1.74%
2009-12-16 0 2.870 2.870 2.880 2.840 2.950 9,059,000 26,096,300 2.8807 1.344 1.344 1.349 1.330 1.382 19,342,333 1.3492 -1.03%
2009-12-15 0 2.900 2.900 2.910 2.860 3.040 32,145,044 94,910,508 2.9526 1.358 1.358 1.363 1.339 1.424 68,634,524 1.3828 3.20%
2009-12-14 0 2.810 2.810 2.820 2.760 2.830 2,619,000 7,329,690 2.7987 1.316 1.316 1.321 1.293 1.325 5,591,961 1.3108 0.00%
2009-12-11 0 2.810 2.810 2.820 2.800 2.850 2,806,090 7,926,538 2.8248 1.316 1.316 1.321 1.311 1.335 5,991,426 1.3230 -0.35%
2009-12-10 0 2.820 2.810 2.820 2.750 2.860 6,942,000 19,492,380 2.8079 1.321 1.316 1.321 1.288 1.339 14,822,218 1.3151 0.36%
2009-12-09 0 2.810 2.810 2.820 2.800 2.870 5,085,090 14,347,473 2.8215 1.316 1.316 1.321 1.311 1.344 10,857,435 1.3214 -0.71%
2009-12-08 0 2.830 2.830 2.840 2.820 2.870 5,148,000 14,647,650 2.8453 1.325 1.325 1.330 1.321 1.344 10,991,758 1.3326 -1.39%
2009-12-07 0 2.870 2.860 2.870 2.850 2.920 6,371,000 18,374,140 2.8840 1.344 1.339 1.344 1.335 1.368 13,603,047 1.3507 -0.35%
2009-12-04 0 2.880 2.880 2.890 2.820 2.890 6,773,062 19,340,743 2.8555 1.349 1.349 1.354 1.321 1.354 14,461,510 1.3374 0.35%
2009-12-03 0 2.870 2.860 2.870 2.820 2.910 5,593,721 16,023,790 2.8646 1.344 1.339 1.344 1.321 1.363 11,943,439 1.3416 0.35%
2009-12-02 0 2.860 2.860 2.870 2.850 2.930 11,599,000 33,406,110 2.8801 1.339 1.339 1.344 1.335 1.372 24,765,617 1.3489 -0.35%
2009-12-01 0 2.870 2.860 2.870 2.770 2.880 11,458,054 32,478,310 2.8345 1.344 1.339 1.344 1.297 1.349 24,464,676 1.3276 3.61%
2009-11-30 0 2.770 2.770 2.780 2.710 2.800 13,867,956 38,355,808 2.7658 1.297 1.297 1.302 1.269 1.311 29,610,181 1.2954 4.14%
2009-11-27 0 2.660 2.640 2.660 2.640 2.760 17,006,000 45,843,950 2.6958 1.246 1.236 1.246 1.236 1.293 36,310,379 1.2626 -5.00%
2009-11-26 0 2.800 2.800 2.810 2.780 2.850 5,934,189 16,681,650 2.8111 1.311 1.311 1.316 1.302 1.335 12,670,390 1.3166 -0.71%
2009-11-25 0 2.820 2.820 2.840 2.760 2.850 8,863,000 24,885,860 2.8078 1.321 1.321 1.330 1.293 1.335 18,923,844 1.3151 0.00%
2009-11-24 0 2.820 2.800 2.820 2.750 2.920 12,244,913 34,733,728 2.8366 1.321 1.311 1.321 1.288 1.368 26,144,739 1.3285 -1.74%
2009-11-23 0 2.870 2.870 2.880 2.850 2.960 9,861,000 28,529,610 2.8932 1.344 1.344 1.349 1.335 1.386 21,054,724 1.3550 -0.35%
2009-11-20 0 2.880 2.880 2.890 2.830 2.910 9,720,370 28,017,251 2.8823 1.349 1.349 1.354 1.325 1.363 20,754,458 1.3499 0.35%
2009-11-19 0 2.870 2.870 2.880 2.830 2.990 38,378,208 111,677,002 2.9099 1.344 1.344 1.349 1.325 1.400 81,943,271 1.3629 1.77%
2009-11-18 0 2.820 2.820 2.830 2.800 2.960 73,737,443 213,586,186 2.8966 1.321 1.321 1.325 1.311 1.386 157,440,578 1.3566 6.42%
2009-11-17 0 2.650 2.650 2.670 2.650 2.690 3,013,090 8,054,314 2.6731 1.241 1.241 1.250 1.241 1.260 6,433,402 1.2520 -1.12%
2009-11-16 0 2.680 2.660 2.680 2.650 2.700 5,529,000 14,799,410 2.6767 1.255 1.246 1.255 1.241 1.265 11,805,250 1.2536 0.75%
2009-11-13 0 2.660 2.660 2.670 2.580 2.670 9,361,064 24,749,118 2.6438 1.246 1.246 1.250 1.208 1.250 19,987,285 1.2382 1.53%
2009-11-12 0 2.620 2.600 2.620 2.550 2.630 6,400,069 16,533,113 2.5833 1.227 1.218 1.227 1.194 1.232 13,665,114 1.2099 1.95%
2009-11-11 0 2.570 2.570 2.580 2.530 2.600 4,477,185 11,474,927 2.5630 1.204 1.204 1.208 1.185 1.218 9,559,466 1.2004 -0.77%
2009-11-10 0 2.590 2.570 2.590 2.560 2.680 4,876,008 12,721,870 2.6091 1.213 1.204 1.213 1.199 1.255 10,411,014 1.2220 -1.89%
2009-11-09 0 2.640 2.630 2.640 2.590 2.660 7,078,303 18,658,213 2.6360 1.236 1.232 1.236 1.213 1.246 15,113,246 1.2346 1.54%
2009-11-06 0 2.600 2.590 2.600 2.530 2.650 2,874,000 7,459,810 2.5956 1.218 1.213 1.218 1.185 1.241 6,136,424 1.2157 0.78%
2009-11-05 0 2.580 2.590 2.600 2.580 2.640 2,911,000 7,584,100 2.6053 1.208 1.213 1.218 1.208 1.236 6,215,425 1.2202 -2.27%
2009-11-04 0 2.640 2.630 2.660 2.600 2.660 2,954,000 7,796,215 2.6392 1.236 1.232 1.246 1.218 1.246 6,307,236 1.2361 1.93%
2009-11-03 0 2.590 2.580 2.590 2.580 2.660 2,235,000 5,832,650 2.6097 1.213 1.208 1.213 1.208 1.246 4,772,063 1.2222 -1.52%
2009-11-02 0 2.630 2.630 2.640 2.560 2.640 5,798,638 15,063,363 2.5977 1.232 1.232 1.236 1.199 1.236 12,380,968 1.2167 -2.23%
2009-10-30 0 2.690 2.680 2.700 2.630 2.720 5,083,868 13,629,782 2.6810 1.260 1.255 1.265 1.232 1.274 10,854,826 1.2556 4.67%
2009-10-29 0 2.570 2.560 2.580 2.550 2.600 3,680,772 9,451,640 2.5678 1.204 1.199 1.208 1.194 1.218 7,859,004 1.2027 -3.02%
2009-10-28 0 2.650 2.650 2.660 2.630 2.720 5,055,529 13,482,374 2.6669 1.241 1.241 1.246 1.232 1.274 10,794,318 1.2490 -1.85%
2009-10-27 0 2.700 2.700 2.710 2.700 2.780 9,911,000 27,068,060 2.7311 1.265 1.265 1.269 1.265 1.302 21,161,482 1.2791 -4.93%
2009-10-23 0 2.840 2.830 2.840 2.790 2.890 17,546,000 49,746,860 2.8352 1.330 1.325 1.330 1.307 1.354 37,463,360 1.3279 2.53%
2009-10-22 0 2.770 2.760 2.770 2.760 2.820 13,565,000 37,762,090 2.7838 1.297 1.293 1.297 1.293 1.321 28,963,324 1.3038 0.00%
2009-10-21 0 2.770 2.770 2.790 2.720 2.840 16,708,000 46,608,540 2.7896 1.297 1.297 1.307 1.274 1.330 35,674,104 1.3065 0.00%
2009-10-20 0 2.770 2.760 2.770 2.690 2.780 14,215,090 38,854,744 2.7333 1.297 1.293 1.297 1.260 1.302 30,351,364 1.2802 3.75%
2009-10-19 0 2.670 2.670 2.680 2.510 2.680 7,692,000 20,255,470 2.6333 1.250 1.250 1.255 1.176 1.255 16,423,582 1.2333 4.71%
2009-10-16 0 2.550 2.540 2.560 2.540 2.640 7,037,000 18,185,350 2.5842 1.194 1.190 1.199 1.190 1.236 15,025,058 1.2103 -2.30%
2009-10-15 0 2.610 2.600 2.610 2.600 2.720 8,134,044 21,767,264 2.6761 1.222 1.218 1.222 1.218 1.274 17,367,412 1.2533 -1.14%
2009-10-14 0 2.640 2.630 2.640 2.630 2.690 2,458,200 6,534,543 2.6583 1.236 1.232 1.236 1.232 1.260 5,248,628 1.2450 -0.75%
2009-10-13 0 2.660 2.650 2.660 2.640 2.680 3,131,000 8,357,530 2.6693 1.246 1.241 1.246 1.236 1.255 6,685,158 1.2502 0.76%
2009-10-12 0 2.640 2.640 2.650 2.640 2.700 2,602,135 6,939,224 2.6667 1.236 1.236 1.241 1.236 1.265 5,555,951 1.2490 -0.38%
2009-10-09 0 2.650 2.650 2.660 2.630 2.730 7,365,608 19,779,191 2.6853 1.241 1.241 1.246 1.232 1.279 15,726,686 1.2577 -0.75%
2009-10-08 0 2.670 2.660 2.670 2.630 2.680 4,075,000 10,844,930 2.6613 1.250 1.246 1.250 1.232 1.255 8,700,740 1.2464 1.91%
2009-10-07 0 2.620 2.610 2.620 2.600 2.660 5,155,000 13,544,850 2.6275 1.227 1.222 1.227 1.218 1.246 11,006,704 1.2306 1.16%
2009-10-06 0 2.590 2.580 2.590 2.450 2.590 5,908,000 14,810,030 2.5068 1.213 1.208 1.213 1.147 1.213 12,614,472 1.1741 6.58%
2009-10-05 0 2.430 2.430 2.440 2.400 2.490 4,950,595 12,060,911 2.4363 1.138 1.138 1.143 1.124 1.166 10,570,268 1.1410 0.00%
2009-10-02 0 2.430 2.430 2.440 2.380 2.500 6,592,000 16,028,010 2.4314 1.138 1.138 1.143 1.115 1.171 14,074,916 1.1388 -4.33%
2009-09-30 0 2.540 2.540 2.550 2.520 2.620 3,217,000 8,213,150 2.5530 1.190 1.190 1.194 1.180 1.227 6,868,781 1.1957 -2.31%
2009-09-29 0 2.610 2.620 2.630 2.600 2.680 2,825,000 7,443,940 2.6350 1.218 1.222 1.227 1.213 1.250 6,055,001 1.2294 2.35%
2009-09-28 0 2.550 2.560 2.570 2.530 2.730 6,019,298 15,775,699 2.6209 1.190 1.194 1.199 1.180 1.274 12,901,542 1.2228 -6.93%
2009-09-25 0 2.740 2.740 2.750 2.630 2.740 8,669,000 23,179,190 2.6738 1.278 1.278 1.283 1.227 1.278 18,580,815 1.2475 1.48%
2009-09-24 0 2.700 2.700 2.710 2.620 2.750 10,381,188 27,822,121 2.6801 1.260 1.260 1.264 1.222 1.283 22,250,656 1.2504 -1.46%
2009-09-23 0 2.740 2.720 2.730 2.720 2.900 14,288,364 40,214,129 2.8145 1.278 1.269 1.274 1.269 1.353 30,625,153 1.3131 -3.18%
2009-09-22 0 2.830 2.830 2.850 2.790 2.920 8,445,500 24,077,130 2.8509 1.320 1.320 1.330 1.302 1.362 18,101,774 1.3301 -0.70%
2009-09-21 0 2.850 2.850 2.860 2.760 2.910 14,548,127 41,433,101 2.8480 1.330 1.330 1.334 1.288 1.358 31,181,919 1.3288 2.15%
2009-09-18 0 2.790 2.770 2.790 2.700 2.860 11,005,308 30,758,335 2.7949 1.302 1.292 1.302 1.260 1.334 23,588,372 1.3040 1.09%
2009-09-17 0 2.760 2.750 2.760 2.700 2.880 20,233,000 56,741,090 2.8044 1.288 1.283 1.288 1.260 1.344 43,366,667 1.3084 -2.13%
2009-09-16 0 2.820 2.810 2.820 2.750 2.930 18,978,241 53,756,584 2.8325 1.316 1.311 1.316 1.283 1.367 40,677,263 1.3215 2.55%
2009-09-15 0 2.750 2.750 2.760 2.680 2.820 4,302,000 11,841,440 2.7525 1.283 1.283 1.288 1.250 1.316 9,220,748 1.2842 0.36%
2009-09-14 0 2.740 2.740 2.750 2.610 2.880 23,189,180 64,668,645 2.7887 1.278 1.278 1.283 1.218 1.344 49,702,834 1.3011 2.62%
2009-09-11 0 2.670 2.660 2.680 2.650 2.890 21,697,000 59,719,750 2.7524 1.246 1.241 1.250 1.236 1.348 46,504,550 1.2842 -5.65%
2009-09-10 0 2.830 2.840 2.850 2.780 2.970 35,275,290 101,204,356 2.8690 1.320 1.325 1.330 1.297 1.386 75,607,757 1.3385 -2.08%
2009-09-09 0 2.890 2.890 2.900 2.440 2.910 97,583,202 267,018,395 2.7363 1.348 1.348 1.353 1.138 1.358 209,156,240 1.2766 18.44%
2009-09-08 0 2.440 2.430 2.440 2.330 2.460 17,537,000 42,156,370 2.4039 1.138 1.134 1.138 1.087 1.148 37,588,160 1.1215 1.67%
2009-09-07 0 2.400 2.400 2.410 2.400 2.530 21,977,000 54,026,990 2.4583 1.120 1.120 1.124 1.120 1.180 47,104,692 1.1470 -1.23%
2009-09-04 0 2.430 2.420 2.440 2.310 2.440 12,417,000 29,703,220 2.3921 1.134 1.129 1.138 1.078 1.138 26,614,140 1.1161 6.11%
2009-09-03 0 2.290 2.280 2.290 2.200 2.320 10,275,000 23,319,870 2.2696 1.068 1.064 1.068 1.026 1.082 22,023,056 1.0589 4.57%
2009-09-02 0 2.190 2.180 2.190 2.160 2.260 8,092,000 17,872,740 2.2087 1.022 1.017 1.022 1.008 1.054 17,344,095 1.0305 -3.10%
2009-09-01 0 2.260 2.240 2.260 2.120 2.260 9,488,987 20,937,616 2.2065 1.054 1.045 1.054 0.989 1.054 20,338,345 1.0295 6.60%
2009-08-31 0 2.120 2.120 2.130 2.080 2.160 5,015,679 10,621,008 2.1176 0.989 0.989 0.994 0.970 1.008 10,750,422 0.9880 -2.30%
2009-08-28 0 2.170 2.170 2.180 2.150 2.320 19,059,066 42,382,363 2.2237 1.012 1.012 1.017 1.003 1.082 40,850,500 1.0375 -5.24%
2009-08-27 0 2.290 2.280 2.290 2.260 2.530 24,596,000 57,439,600 2.3353 1.068 1.064 1.068 1.054 1.180 52,718,160 1.0896 -8.03%
2009-08-26 0 2.490 2.490 2.500 2.480 2.630 9,388,157 23,807,518 2.5359 1.162 1.162 1.166 1.157 1.227 20,122,230 1.1831 -2.73%
2009-08-25 0 2.560 2.560 2.570 2.530 2.610 4,873,000 12,505,130 2.5662 1.194 1.194 1.199 1.180 1.218 10,444,609 1.1973 -1.92%
2009-08-24 0 2.610 2.600 2.620 2.570 2.640 6,765,164 17,678,698 2.6132 1.218 1.213 1.222 1.199 1.232 14,500,203 1.2192 2.76%
2009-08-21 0 2.540 2.530 2.540 2.520 2.700 5,772,090 15,011,218 2.6007 1.185 1.180 1.185 1.176 1.260 12,371,685 1.2134 -1.17%
2009-08-20 0 2.570 2.560 2.570 2.530 2.630 3,371,845 8,684,293 2.5755 1.199 1.194 1.199 1.180 1.227 7,227,088 1.2016 0.00%
2009-08-19 0 2.570 2.540 2.570 2.480 2.680 3,313,000 8,498,620 2.5652 1.199 1.185 1.199 1.157 1.250 7,100,962 1.1968 -1.53%
2009-08-18 0 2.610 2.600 2.610 2.480 2.660 4,219,000 10,869,910 2.5764 1.218 1.213 1.218 1.157 1.241 9,042,849 1.2020 -1.88%
2009-08-17 0 2.660 2.660 2.680 2.650 2.770 1,933,000 5,202,480 2.6914 1.241 1.241 1.250 1.236 1.292 4,143,121 1.2557 -4.66%
2009-08-14 0 2.790 2.770 2.790 2.740 2.840 2,157,000 5,998,510 2.7810 1.302 1.292 1.302 1.278 1.325 4,623,234 1.2975 0.00%
2009-08-13 0 2.790 2.780 2.800 2.690 2.800 3,821,000 10,536,050 2.7574 1.302 1.297 1.306 1.255 1.306 8,189,791 1.2865 3.72%
2009-08-12 0 2.690 2.690 2.700 2.670 2.840 10,482,124 28,547,875 2.7235 1.255 1.255 1.260 1.246 1.325 22,466,998 1.2707 -5.28%
2009-08-11 0 2.840 2.830 2.840 2.820 2.970 15,166,000 43,198,810 2.8484 1.325 1.320 1.325 1.316 1.386 32,506,246 1.3289 -4.38%
2009-08-10 0 2.970 2.970 2.980 2.920 3.050 6,396,535 19,140,386 2.9923 1.386 1.386 1.390 1.362 1.423 13,710,097 1.3961 0.34%
2009-08-07 0 2.960 2.940 2.960 2.890 3.160 7,639,000 22,809,750 2.9860 1.381 1.372 1.381 1.348 1.474 16,373,151 1.3931 -6.33%
2009-08-06 0 3.160 3.160 3.170 2.980 3.180 4,791,045 14,826,233 3.0946 1.474 1.474 1.479 1.390 1.484 10,268,949 1.4438 -0.63%
2009-08-05 0 3.180 3.180 3.190 3.140 3.350 4,758,908 15,317,529 3.2187 1.484 1.484 1.488 1.465 1.563 10,200,068 1.5017 -5.07%
2009-08-04 0 3.350 3.340 3.360 3.260 3.480 6,792,098 22,738,344 3.3478 1.563 1.558 1.568 1.521 1.624 14,557,933 1.5619 -0.89%
2009-08-03 0 3.380 3.380 3.390 3.220 3.420 15,835,746 52,327,638 3.3044 1.577 1.577 1.582 1.502 1.596 33,941,755 1.5417 5.96%
2009-07-31 0 3.190 3.200 3.220 2.970 3.200 10,926,346 33,525,514 3.0683 1.488 1.493 1.502 1.386 1.493 23,419,127 1.4315 8.14%
2009-07-30 0 2.950 2.950 2.960 2.890 2.990 2,789,330 8,203,621 2.9411 1.376 1.376 1.381 1.348 1.395 5,978,547 1.3722 -1.67%
2009-07-29 0 3.000 3.000 3.010 2.950 3.120 3,889,090 11,799,918 3.0341 1.400 1.400 1.404 1.376 1.456 8,335,732 1.4156 -1.64%
2009-07-28 0 3.050 3.070 3.090 2.980 3.100 7,851,180 23,809,622 3.0326 1.423 1.432 1.442 1.390 1.446 16,827,930 1.4149 1.67%
2009-07-27 0 3.000 3.000 3.010 2.940 3.010 4,137,831 12,423,773 3.0025 1.400 1.400 1.404 1.372 1.404 8,868,875 1.4008 1.35%
2009-07-24 0 2.960 2.960 2.970 2.950 3.050 2,083,365 6,208,606 2.9801 1.381 1.381 1.386 1.376 1.423 4,465,408 1.3904 -1.00%
2009-07-23 0 2.990 2.980 3.000 2.930 3.000 2,457,264 7,335,475 2.9852 1.395 1.390 1.400 1.367 1.400 5,266,809 1.3928 2.05%
2009-07-22 0 2.930 2.930 2.940 2.900 3.070 5,587,600 16,525,751 2.9576 1.367 1.367 1.372 1.353 1.432 11,976,256 1.3799 -4.25%
2009-07-21 0 3.060 3.060 3.070 3.050 3.140 2,948,948 9,079,118 3.0788 1.428 1.428 1.432 1.423 1.465 6,320,666 1.4364 0.00%
2009-07-20 0 3.060 3.060 3.070 3.030 3.100 4,362,395 13,350,275 3.0603 1.428 1.428 1.432 1.414 1.446 9,350,197 1.4278 0.99%
2009-07-17 0 3.030 3.030 3.040 2.970 3.040 2,339,175 7,051,608 3.0146 1.414 1.414 1.418 1.386 1.418 5,013,702 1.4065 1.34%
2009-07-16 0 2.990 2.990 3.010 2.960 3.050 4,370,521 13,099,811 2.9973 1.395 1.395 1.404 1.381 1.423 9,367,614 1.3984 -0.33%
2009-07-15 0 3.000 3.000 3.010 2.980 3.030 3,078,084 9,242,323 3.0026 1.400 1.400 1.404 1.390 1.414 6,597,452 1.4009 0.33%
2009-07-14 0 2.990 2.990 3.000 2.960 3.040 2,422,000 7,254,630 2.9953 1.395 1.395 1.400 1.381 1.418 5,191,226 1.3975 1.01%
2009-07-13 0 2.960 2.960 2.970 2.880 2.990 3,200,000 9,476,490 2.9614 1.381 1.381 1.386 1.344 1.395 6,858,762 1.3817 -0.67%
2009-07-10 0 2.980 2.980 2.990 2.880 3.060 3,852,000 11,391,970 2.9574 1.390 1.390 1.395 1.344 1.428 8,256,235 1.3798 -1.00%
2009-07-09 0 3.010 3.010 3.020 2.750 3.020 8,802,090 25,809,428 2.9322 1.404 1.404 1.409 1.283 1.409 18,866,075 1.3680 2.38%
2009-07-08 0 2.940 2.940 2.960 2.880 3.020 6,771,000 19,811,510 2.9259 1.372 1.372 1.381 1.344 1.409 14,512,712 1.3651 -4.85%
2009-07-07 0 3.090 3.080 3.100 3.080 3.200 8,067,673 25,199,206 3.1235 1.442 1.437 1.446 1.437 1.493 17,291,953 1.4573 -2.22%
2009-07-06 0 3.160 3.160 3.170 2.920 3.180 6,990,000 21,462,480 3.0705 1.474 1.474 1.479 1.362 1.484 14,982,108 1.4325 6.04%
2009-07-03 0 2.980 2.980 2.990 2.900 3.000 4,211,162 12,468,623 2.9609 1.390 1.390 1.395 1.353 1.400 9,026,049 1.3814 -1.32%
2009-07-02 0 3.020 3.020 3.030 2.860 3.040 18,314,221 54,664,782 2.9848 1.409 1.409 1.414 1.334 1.418 39,254,027 1.3926 6.71%
2009-06-30 0 2.830 2.890 2.900 2.820 3.010 26,056,041 75,953,051 2.9150 1.320 1.348 1.353 1.316 1.404 55,847,558 1.3600 1.43%
2009-06-29 0 2.790 2.800 2.810 2.490 2.820 35,187,006 94,758,491 2.6930 1.302 1.306 1.311 1.162 1.316 75,418,532 1.2564 11.16%
2009-06-26 0 2.510 2.510 2.530 2.480 2.550 3,478,040 8,727,212 2.5092 1.171 1.171 1.180 1.157 1.190 7,454,703 1.1707 0.80%
2009-06-25 0 2.490 2.500 2.510 2.440 2.510 4,504,090 11,209,736 2.4888 1.162 1.166 1.171 1.138 1.171 9,653,901 1.1612 2.89%
2009-06-24 0 2.420 2.420 2.430 2.380 2.440 2,712,000 6,534,880 2.4096 1.129 1.129 1.134 1.110 1.138 5,812,801 1.1242 0.41%
2009-06-23 0 2.410 2.400 2.410 2.380 2.430 1,808,165 4,342,619 2.4017 1.124 1.120 1.124 1.110 1.134 3,875,554 1.1205 -2.82%
2009-06-22 0 2.480 2.470 2.480 2.450 2.580 3,268,000 8,206,225 2.5111 1.157 1.152 1.157 1.143 1.204 7,004,511 1.1716 -1.98%
2009-06-19 0 2.530 2.510 2.530 2.370 2.540 6,549,225 16,250,481 2.4813 1.180 1.171 1.180 1.106 1.185 14,037,368 1.1577 3.69%
2009-06-18 0 2.440 2.430 2.440 2.410 2.550 4,305,865 10,595,420 2.4607 1.138 1.134 1.138 1.124 1.190 9,229,032 1.1481 -1.61%
2009-06-17 0 2.480 2.490 2.500 2.280 2.500 8,506,000 20,388,290 2.3969 1.157 1.162 1.166 1.064 1.166 18,231,447 1.1183 6.90%
2009-06-16 0 2.320 2.310 2.340 2.290 2.350 10,087,904 23,350,924 2.3147 1.082 1.078 1.092 1.068 1.096 21,622,042 1.0800 -2.52%
2009-06-15 0 2.380 2.380 2.400 2.350 2.500 8,594,090 20,944,102 2.4370 1.110 1.110 1.120 1.096 1.166 18,420,256 1.1370 -4.03%
2009-06-12 0 2.480 2.480 2.510 2.440 2.530 9,646,489 23,952,441 2.4830 1.157 1.157 1.171 1.138 1.180 20,675,929 1.1585 0.81%
2009-06-11 0 2.460 2.460 2.470 2.350 2.510 7,770,000 19,145,380 2.4640 1.148 1.148 1.152 1.096 1.171 16,653,932 1.1496 1.23%
2009-06-10 0 2.430 2.430 2.440 2.300 2.450 10,592,724 25,270,395 2.3856 1.134 1.134 1.138 1.073 1.143 22,704,054 1.1130 2.10%
2009-06-09 0 2.380 2.390 2.400 2.380 2.550 13,874,000 33,587,190 2.4209 1.110 1.115 1.120 1.110 1.190 29,737,020 1.1295 -5.56%
2009-06-08 0 2.520 2.510 2.520 2.490 2.620 9,388,792 24,055,332 2.5621 1.176 1.171 1.176 1.162 1.222 20,123,591 1.1954 -1.18%
2009-06-05 0 2.550 2.550 2.560 2.510 2.680 8,219,000 21,268,130 2.5877 1.190 1.190 1.194 1.171 1.250 17,616,302 1.2073 -3.04%
2009-06-04 0 2.630 2.630 2.670 2.480 2.690 19,444,000 50,000,770 2.5715 1.227 1.227 1.246 1.157 1.255 41,675,553 1.1998 2.73%
2009-06-03 0 2.560 2.550 2.560 2.380 2.660 19,063,292 48,200,947 2.5285 1.194 1.190 1.194 1.110 1.241 40,859,558 1.1797 8.02%
2009-06-02 0 2.370 2.370 2.380 2.370 2.550 11,710,000 28,829,800 2.4620 1.106 1.106 1.110 1.106 1.190 25,098,783 1.1487 -5.58%
2009-06-01 0 2.510 2.500 2.510 2.330 2.570 19,473,550 48,383,240 2.4846 1.171 1.166 1.171 1.087 1.199 41,738,890 1.1592 1.21%
2009-05-29 0 2.480 2.480 2.490 2.400 2.600 33,078,002 82,590,825 2.4969 1.157 1.157 1.162 1.120 1.213 70,898,171 1.1649 4.20%
2009-05-27 0 2.380 2.380 2.390 2.200 2.420 51,847,200 120,591,466 2.3259 1.110 1.110 1.115 1.026 1.129 111,127,378 1.0852 8.68%
2009-05-26 0 2.190 2.200 2.210 1.770 2.300 106,247,720 217,828,741 2.0502 1.022 1.026 1.031 0.826 1.073 227,727,448 0.9565 23.73%
2009-05-25 0 1.770 1.760 1.770 1.610 1.810 25,419,054 43,762,271 1.7216 0.826 0.821 0.826 0.751 0.844 54,482,264 0.8032 7.93%
2009-05-22 0 1.650 1.640 1.650 1.550 1.730 18,494,000 30,190,470 1.6324 0.765 0.761 0.765 0.719 0.802 39,881,062 0.7570 -2.37%
2009-05-21 0 1.690 1.690 1.700 1.670 1.760 12,365,386 21,114,195 1.7075 0.784 0.784 0.788 0.774 0.816 26,665,120 0.7918 -2.31%
2009-05-20 0 1.730 1.720 1.730 1.700 1.840 21,720,197 37,818,650 1.7412 0.802 0.798 0.802 0.788 0.853 46,838,137 0.8074 -3.35%
2009-05-19 0 1.790 1.790 1.800 1.740 1.860 43,126,027 77,579,858 1.7989 0.830 0.830 0.835 0.807 0.863 92,998,364 0.8342 7.83%
2009-05-18 0 1.660 1.660 1.680 1.540 1.690 35,231,494 57,433,728 1.6302 0.770 0.770 0.779 0.714 0.784 75,974,337 0.7560 3.11%
2009-05-15 0 1.610 1.600 1.610 1.410 1.610 45,431,593 68,989,814 1.5185 0.747 0.742 0.747 0.654 0.747 97,970,161 0.7042 15.83%
2009-05-14 0 1.390 1.380 1.400 1.330 1.400 7,059,000 9,593,720 1.3591 0.645 0.640 0.649 0.617 0.649 15,222,257 0.6302 -0.71%
2009-05-13 0 1.400 1.400 1.410 1.370 1.460 20,975,243 29,754,015 1.4185 0.649 0.649 0.654 0.635 0.677 45,231,695 0.6578 1.45%
2009-05-12 0 1.380 1.380 1.390 1.350 1.430 11,813,000 16,387,430 1.3872 0.640 0.640 0.645 0.626 0.663 25,473,936 0.6433 -2.82%
2009-05-11 0 1.420 1.420 1.430 1.380 1.550 22,731,221 33,328,033 1.4662 0.658 0.658 0.663 0.640 0.719 49,018,342 0.6799 -5.33%
2009-05-08 0 1.500 1.490 1.500 1.380 1.520 28,036,000 41,108,210 1.4663 0.696 0.691 0.696 0.640 0.705 60,457,740 0.6799 6.38%
2009-05-07 0 1.410 1.410 1.420 1.360 1.480 13,808,765 19,552,425 1.4159 0.654 0.654 0.658 0.631 0.686 29,777,669 0.6566 -0.70%
2009-05-06 0 1.420 1.420 1.430 1.330 1.480 23,271,000 33,206,700 1.4270 0.658 0.658 0.663 0.617 0.686 50,182,339 0.6617 5.19%
2009-05-05 0 1.350 1.350 1.360 1.300 1.360 14,436,627 19,290,608 1.3362 0.626 0.626 0.631 0.603 0.631 31,131,611 0.6196 2.27%
2009-05-04 0 1.320 1.310 1.320 1.220 1.330 16,341,000 21,094,790 1.2909 0.612 0.607 0.612 0.566 0.617 35,238,263 0.5986 8.20%
2009-04-30 0 1.220 1.220 1.230 1.150 1.240 16,270,000 19,614,190 1.2055 0.566 0.566 0.570 0.533 0.575 35,085,156 0.5590 6.09%
2009-04-29 0 1.150 1.140 1.160 1.100 1.170 7,246,000 8,276,700 1.1422 0.533 0.529 0.538 0.510 0.543 15,625,509 0.5297 4.55%
2009-04-28 0 1.100 1.100 1.110 1.100 1.200 7,307,000 8,302,810 1.1363 0.510 0.510 0.515 0.510 0.556 15,757,052 0.5269 -5.98%
2009-04-27 0 1.170 1.170 1.180 1.160 1.270 7,089,000 8,460,500 1.1935 0.543 0.543 0.547 0.538 0.589 15,286,950 0.5534 -7.87%
2009-04-24 0 1.270 1.270 1.280 1.240 1.280 6,364,000 8,055,030 1.2657 0.589 0.589 0.594 0.575 0.594 13,723,536 0.5870 0.00%
2009-04-23 0 1.270 1.260 1.270 1.200 1.270 5,472,000 6,840,040 1.2500 0.589 0.584 0.589 0.556 0.589 11,799,998 0.5797 3.25%
2009-04-22 0 1.230 1.230 1.240 1.210 1.330 18,225,000 23,281,200 1.2774 0.570 0.570 0.575 0.561 0.617 39,300,981 0.5924 -1.60%
2009-04-21 0 1.250 1.240 1.250 1.220 1.250 9,441,536 11,683,039 1.2374 0.580 0.575 0.580 0.566 0.580 20,360,035 0.5738 -4.58%
2009-04-20 0 1.310 1.300 1.320 1.280 1.350 8,552,000 11,268,120 1.3176 0.607 0.603 0.612 0.594 0.626 18,441,810 0.6110 -0.76%
2009-04-17 0 1.320 1.320 1.330 1.280 1.360 21,279,000 28,263,080 1.3282 0.612 0.612 0.617 0.594 0.631 45,886,726 0.6159 4.76%
2009-04-16 0 1.260 1.240 1.260 1.240 1.310 9,781,000 12,384,920 1.2662 0.584 0.575 0.584 0.575 0.607 21,092,066 0.5872 0.00%
2009-04-15 0 1.260 1.250 1.260 1.190 1.280 12,802,000 15,781,720 1.2328 0.584 0.580 0.584 0.552 0.594 27,606,648 0.5717 0.80%
2009-04-14 0 1.250 1.250 1.260 1.210 1.260 16,108,000 19,886,070 1.2345 0.580 0.580 0.584 0.561 0.584 34,735,814 0.5725 4.17%
2009-04-09 0 1.200 1.190 1.200 1.130 1.210 9,002,000 10,591,280 1.1765 0.556 0.552 0.556 0.524 0.561 19,412,205 0.5456 7.14%
2009-04-08 0 1.120 1.110 1.120 1.100 1.170 9,442,808 10,583,781 1.1208 0.519 0.515 0.519 0.510 0.543 20,362,778 0.5198 -6.67%
2009-04-07 0 1.200 1.190 1.200 1.160 1.220 7,719,000 9,151,850 1.1856 0.556 0.552 0.556 0.538 0.566 16,645,502 0.5498 -2.44%
2009-04-06 0 1.230 1.230 1.240 1.210 1.340 12,708,134 16,279,042 1.2810 0.570 0.570 0.575 0.561 0.621 27,404,232 0.5940 -3.15%
2009-04-03 0 1.270 1.260 1.270 1.150 1.300 18,772,000 23,248,340 1.2385 0.589 0.584 0.589 0.533 0.603 40,480,550 0.5743 8.55%
2009-04-02 0 1.170 1.160 1.170 1.100 1.170 12,359,042 14,163,143 1.1460 0.543 0.538 0.543 0.510 0.543 26,651,439 0.5314 10.38%
2009-04-01 0 1.060 1.050 1.060 1.040 1.060 2,420,860 2,540,363 1.0494 0.492 0.487 0.492 0.482 0.492 5,220,421 0.4866 2.91%
2009-03-31 0 1.030 1.030 1.040 1.000 1.060 3,122,000 3,224,110 1.0327 0.478 0.478 0.482 0.464 0.492 6,732,382 0.4789 -2.83%
2009-03-30 0 1.060 1.050 1.060 1.040 1.120 4,327,000 4,662,410 1.0775 0.492 0.487 0.492 0.482 0.519 9,330,883 0.4997 -7.02%
2009-03-27 0 1.140 1.130 1.140 1.100 1.170 5,967,569 6,704,675 1.1235 0.529 0.524 0.529 0.510 0.543 12,868,659 0.5210 1.79%
2009-03-26 0 1.120 1.110 1.120 1.070 1.120 4,563,904 5,005,639 1.0968 0.519 0.515 0.519 0.496 0.519 9,841,751 0.5086 4.67%
2009-03-25 0 1.070 1.060 1.070 1.050 1.100 4,263,180 4,537,154 1.0643 0.496 0.492 0.496 0.487 0.510 9,193,260 0.4935 -1.83%
2009-03-24 0 1.090 1.080 1.090 1.050 1.100 7,789,000 8,338,260 1.0705 0.505 0.501 0.505 0.487 0.510 16,796,452 0.4964 6.86%
2009-03-23 0 1.020 1.020 1.040 0.970 1.030 4,398,000 4,456,870 1.0134 0.473 0.473 0.482 0.450 0.478 9,483,990 0.4699 6.25%
2009-03-20 0 0.960 0.960 0.970 0.960 1.030 3,392,000 3,363,360 0.9916 0.445 0.445 0.450 0.445 0.478 7,314,619 0.4598 -4.00%
2009-03-19 0 1.000 1.000 1.010 1.000 1.030 4,571,000 4,631,580 1.0133 0.464 0.464 0.468 0.464 0.478 9,857,053 0.4699 1.01%
2009-03-18 0 0.990 0.990 1.000 0.950 1.010 5,055,135 4,947,886 0.9788 0.459 0.459 0.464 0.441 0.468 10,901,057 0.4539 6.45%
2009-03-17 0 0.930 0.930 0.940 0.930 0.950 1,800,000 1,692,610 0.9403 0.431 0.431 0.436 0.431 0.441 3,881,578 0.4361 0.00%
2009-03-16 0 0.930 0.930 0.940 0.900 0.950 4,121,108 3,829,345 0.9292 0.431 0.431 0.436 0.417 0.441 8,886,891 0.4309 1.09%
2009-03-13 0 0.920 0.920 0.930 0.900 0.940 3,011,000 2,784,800 0.9249 0.427 0.427 0.431 0.417 0.436 6,493,018 0.4289 3.37%
2009-03-12 0 0.890 0.880 0.890 0.880 0.910 708,000 628,800 0.8881 0.413 0.408 0.413 0.408 0.422 1,526,754 0.4119 0.00%
2009-03-11 0 0.890 0.890 0.900 0.890 0.910 1,621,434 1,461,602 0.9014 0.413 0.413 0.417 0.413 0.422 3,496,513 0.4180 0.00%
2009-03-10 0 0.890 0.890 0.900 0.880 0.910 836,000 750,780 0.8981 0.413 0.413 0.417 0.408 0.422 1,802,778 0.4165 -1.11%
2009-03-09 0 0.900 0.880 0.900 0.890 0.950 1,289,000 1,170,230 0.9079 0.417 0.408 0.417 0.413 0.441 2,779,641 0.4210 -2.17%
2009-03-06 0 0.920 0.890 0.920 0.890 0.930 1,333,000 1,208,280 0.9064 0.427 0.413 0.427 0.413 0.431 2,874,524 0.4203 -1.08%
2009-03-05 0 0.930 0.920 0.930 0.910 0.990 1,589,000 1,492,400 0.9392 0.431 0.427 0.431 0.422 0.459 3,426,571 0.4355 1.09%
2009-03-04 0 0.920 0.920 0.930 0.860 0.940 2,731,175 2,498,572 0.9148 0.427 0.427 0.431 0.399 0.436 5,889,594 0.4242 4.55%
2009-03-03 0 0.880 0.870 0.880 0.840 0.900 1,630,728 1,413,774 0.8670 0.408 0.403 0.408 0.390 0.417 3,516,555 0.4020 0.00%
2009-03-02 0 0.880 0.880 0.900 0.880 0.920 2,252,000 2,023,580 0.8986 0.408 0.408 0.417 0.408 0.427 4,856,286 0.4167 -5.38%
2009-02-27 0 0.930 0.930 0.950 0.930 0.960 1,045,000 982,890 0.9406 0.431 0.431 0.441 0.431 0.445 2,253,472 0.4362 -1.06%
2009-02-26 0 0.940 0.940 0.950 0.930 0.980 2,341,547 2,202,492 0.9406 0.436 0.436 0.441 0.431 0.454 5,049,388 0.4362 -3.09%
2009-02-25 0 0.970 0.970 0.990 0.970 0.980 1,843,000 1,796,000 0.9745 0.450 0.450 0.459 0.450 0.454 3,974,305 0.4519 0.00%
2009-02-24 0 0.970 0.960 0.970 0.950 0.980 859,000 822,910 0.9580 0.450 0.445 0.450 0.441 0.454 1,852,375 0.4442 -1.02%
2009-02-23 0 0.980 0.980 0.990 0.950 0.990 2,859,000 2,770,630 0.9691 0.454 0.454 0.459 0.441 0.459 6,165,240 0.4494 1.03%
2009-02-20 0 0.970 0.970 0.980 0.960 1.000 3,857,000 3,756,300 0.9739 0.450 0.450 0.454 0.445 0.464 8,317,360 0.4516 0.00%
2009-02-19 0 0.970 0.970 0.980 0.970 0.990 1,908,000 1,870,330 0.9803 0.450 0.450 0.454 0.450 0.459 4,114,473 0.4546 -2.02%
2009-02-18 0 0.990 0.990 1.000 0.970 1.000 3,185,200 3,130,852 0.9829 0.459 0.459 0.464 0.450 0.464 6,868,669 0.4558 -1.00%
2009-02-17 0 1.000 1.000 1.010 1.000 1.020 2,343,063 2,356,630 1.0058 0.464 0.464 0.468 0.464 0.473 5,052,657 0.4664 -2.91%
2009-02-16 0 1.030 1.030 1.040 1.030 1.050 2,292,000 2,371,110 1.0345 0.478 0.478 0.482 0.478 0.487 4,942,543 0.4797 -1.90%
2009-02-13 0 1.050 1.030 1.050 1.010 1.050 2,661,000 2,745,700 1.0318 0.487 0.478 0.487 0.468 0.487 5,738,267 0.4785 2.94%
2009-02-12 0 1.020 1.010 1.020 1.000 1.030 2,918,000 2,957,810 1.0136 0.473 0.468 0.473 0.464 0.478 6,292,470 0.4701 0.99%
2009-02-11 0 1.010 1.010 1.020 1.000 1.030 3,560,160 3,592,532 1.0091 0.468 0.468 0.473 0.464 0.478 7,677,245 0.4679 -1.94%
2009-02-10 0 1.030 1.030 1.040 1.020 1.050 2,448,000 2,531,520 1.0341 0.478 0.478 0.482 0.473 0.487 5,278,947 0.4796 0.98%
2009-02-09 0 1.020 1.020 1.030 1.020 1.070 3,725,000 3,876,040 1.0405 0.473 0.473 0.478 0.473 0.496 8,032,711 0.4825 -1.92%
2009-02-06 0 1.040 1.030 1.040 1.000 1.040 3,261,036 3,328,693 1.0207 0.482 0.478 0.482 0.464 0.482 7,032,204 0.4733 4.00%
2009-02-05 0 1.000 0.990 1.000 0.980 1.020 3,543,000 3,548,740 1.0016 0.464 0.459 0.464 0.454 0.473 7,640,240 0.4645 1.01%
2009-02-04 0 0.990 0.990 1.000 0.990 1.010 1,999,000 1,994,530 0.9978 0.459 0.459 0.464 0.459 0.468 4,310,708 0.4627 1.02%
2009-02-03 0 0.980 0.980 0.990 0.980 1.020 1,988,000 1,990,130 1.0011 0.454 0.454 0.459 0.454 0.473 4,286,988 0.4642 -2.00%
2009-02-02 0 1.000 1.000 1.030 1.000 1.030 2,088,000 2,111,350 1.0112 0.464 0.464 0.478 0.464 0.478 4,502,631 0.4689 -3.85%
2009-01-30 0 1.040 1.040 1.060 1.020 1.060 1,617,180 1,688,826 1.0443 0.482 0.482 0.492 0.473 0.492 3,487,339 0.4843 0.00%
2009-01-29 0 1.040 1.040 1.050 1.010 1.070 753,372 794,147 1.0541 0.482 0.482 0.487 0.468 0.496 1,624,596 0.4888 0.00%
2009-01-23 0 1.040 1.040 1.070 1.000 1.080 1,127,000 1,178,120 1.0454 0.482 0.482 0.496 0.464 0.501 2,430,299 0.4848 -3.70%
2009-01-22 0 1.080 1.080 1.090 1.040 1.100 1,797,000 1,941,410 1.0804 0.501 0.501 0.505 0.482 0.510 3,875,109 0.5010 1.89%
2009-01-21 0 1.060 1.040 1.060 1.020 1.070 1,401,000 1,464,110 1.0450 0.492 0.482 0.492 0.473 0.496 3,021,162 0.4846 -0.93%
2009-01-20 0 1.070 1.060 1.070 1.050 1.100 970,000 1,038,510 1.0706 0.496 0.492 0.496 0.487 0.510 2,091,739 0.4965 -3.60%
2009-01-19 0 1.110 1.090 1.110 1.070 1.130 1,925,000 2,096,580 1.0891 0.515 0.505 0.515 0.496 0.524 4,151,132 0.5051 -0.89%
2009-01-16 0 1.120 1.120 1.130 1.100 1.160 1,834,000 2,060,890 1.1237 0.519 0.519 0.524 0.510 0.538 3,954,897 0.5211 -1.75%
2009-01-15 0 1.140 1.120 1.140 1.060 1.140 1,711,000 1,859,970 1.0871 0.529 0.519 0.529 0.492 0.529 3,689,656 0.5041 0.88%
2009-01-14 0 1.130 1.120 1.130 1.080 1.180 2,254,000 2,576,670 1.1432 0.524 0.519 0.524 0.501 0.547 4,860,599 0.5301 4.63%
2009-01-13 0 1.080 1.080 1.090 1.080 1.160 1,899,582 2,114,430 1.1131 0.501 0.501 0.505 0.501 0.538 4,096,320 0.5162 -5.26%
2009-01-12 0 1.140 1.140 1.160 1.120 1.200 2,184,400 2,530,124 1.1583 0.529 0.529 0.538 0.519 0.556 4,710,511 0.5371 -7.32%
2009-01-09 0 1.230 1.220 1.230 1.200 1.270 3,610,000 4,444,100 1.2311 0.570 0.566 0.570 0.556 0.589 7,784,721 0.5709 -0.81%
2009-01-08 0 1.240 1.220 1.240 1.220 1.320 3,610,046 4,512,931 1.2501 0.575 0.566 0.575 0.566 0.612 7,784,820 0.5797 -6.06%
2009-01-07 0 1.320 1.320 1.330 1.320 1.430 9,047,000 12,467,670 1.3781 0.612 0.612 0.617 0.612 0.663 19,509,244 0.6391 -2.94%
2009-01-06 0 1.360 1.340 1.360 1.260 1.380 6,278,009 8,347,581 1.3297 0.631 0.621 0.631 0.584 0.640 13,538,102 0.6166 6.25%
2009-01-05 0 1.280 1.270 1.280 1.220 1.300 5,074,000 6,377,600 1.2569 0.594 0.589 0.594 0.566 0.603 10,941,738 0.5829 2.40%
2009-01-02 0 1.250 1.220 1.250 1.150 1.250 4,393,272 5,321,833 1.2114 0.580 0.566 0.580 0.533 0.580 9,473,794 0.5617 -0.79%
2008-12-31 0 1.260 1.240 1.260 1.240 1.290 854,000 1,077,420 1.2616 0.584 0.575 0.584 0.575 0.598 1,841,593 0.5850 0.00%
2008-12-30 0 1.260 1.240 1.260 1.230 1.320 1,262,045 1,587,524 1.2579 0.584 0.575 0.584 0.570 0.612 2,721,515 0.5833 -1.56%
2008-12-29 0 1.280 1.280 1.290 1.230 1.300 1,170,000 1,489,390 1.2730 0.594 0.594 0.598 0.570 0.603 2,523,026 0.5903 4.07%
2008-12-24 0 1.230 1.210 1.230 1.150 1.240 2,096,896 2,532,186 1.2076 0.570 0.561 0.570 0.533 0.575 4,521,815 0.5600 4.24%
2008-12-23 0 1.180 1.150 1.180 1.140 1.210 2,216,000 2,589,160 1.1684 0.547 0.533 0.547 0.529 0.561 4,778,654 0.5418 -4.07%
2008-12-22 0 1.230 1.220 1.230 1.210 1.330 4,124,036 5,218,784 1.2655 0.570 0.566 0.570 0.561 0.617 8,893,205 0.5868 -3.15%
2008-12-19 0 1.270 1.270 1.300 1.200 1.410 12,068,090 15,996,454 1.3255 0.589 0.589 0.603 0.556 0.654 26,024,021 0.6147 -2.31%
2008-12-18 0 1.300 1.290 1.300 1.140 1.320 8,703,403 10,857,323 1.2475 0.603 0.598 0.603 0.529 0.612 18,768,301 0.5785 14.04%
2008-12-17 0 1.140 1.140 1.150 1.100 1.160 3,464,300 3,940,655 1.1375 0.529 0.529 0.533 0.510 0.538 7,470,529 0.5275 3.64%
2008-12-16 0 1.100 1.100 1.120 1.010 1.140 2,790,300 3,024,861 1.0841 0.510 0.510 0.519 0.468 0.529 6,017,093 0.5027 3.77%
2008-12-15 0 1.060 1.060 1.070 1.050 1.140 3,095,000 3,391,540 1.0958 0.492 0.492 0.496 0.487 0.529 6,674,158 0.5082 -0.93%
2008-12-12 0 1.070 1.060 1.070 1.050 1.220 7,160,040 7,814,041 1.0913 0.496 0.492 0.496 0.487 0.566 15,440,143 0.5061 -10.08%
2008-12-11 0 1.190 1.190 1.200 1.120 1.270 12,827,000 15,472,160 1.2062 0.552 0.552 0.556 0.519 0.589 27,660,559 0.5594 1.71%
2008-12-10 0 1.170 1.160 1.170 1.000 1.180 14,264,823 15,710,548 1.1013 0.543 0.538 0.543 0.464 0.547 30,761,127 0.5107 14.71%
2008-12-09 0 1.020 1.020 1.030 1.000 1.090 8,111,000 8,425,750 1.0388 0.473 0.473 0.478 0.464 0.505 17,490,824 0.4817 2.00%
2008-12-08 0 1.000 1.000 1.010 0.970 1.020 9,076,386 9,006,845 0.9923 0.464 0.464 0.468 0.450 0.473 19,572,613 0.4602 5.26%
2008-12-05 0 0.950 0.940 0.950 0.920 0.960 6,353,670 5,971,673 0.9399 0.441 0.436 0.441 0.427 0.445 13,701,260 0.4358 4.40%
2008-12-04 0 0.910 0.900 0.910 0.890 0.950 8,100,971 7,459,894 0.9209 0.422 0.417 0.422 0.413 0.441 17,469,197 0.4270 3.41%
2008-12-03 0 0.880 0.880 0.890 0.870 0.910 1,658,024 1,469,360 0.8862 0.408 0.408 0.413 0.403 0.422 3,575,417 0.4110 1.15%
2008-12-02 0 0.870 0.870 0.880 0.860 0.900 1,249,090 1,095,712 0.8772 0.403 0.403 0.408 0.399 0.417 2,693,578 0.4068 -5.43%
2008-12-01 0 0.920 0.910 0.920 0.880 0.920 2,110,000 1,913,150 0.9067 0.427 0.422 0.427 0.408 0.427 4,550,072 0.4205 5.75%
2008-11-28 0 0.870 0.870 0.890 0.850 0.890 1,936,035 1,693,028 0.8745 0.403 0.403 0.413 0.394 0.413 4,174,929 0.4055 0.00%
2008-11-27 0 0.870 0.840 0.870 0.840 0.900 1,988,000 1,725,520 0.8680 0.403 0.390 0.403 0.390 0.417 4,286,988 0.4025 1.16%
2008-11-26 0 0.860 0.860 0.880 0.830 0.880 1,585,000 1,366,850 0.8624 0.399 0.399 0.408 0.385 0.408 3,417,945 0.3999 2.38%
2008-11-25 0 0.840 0.840 0.850 0.840 0.870 1,332,000 1,134,220 0.8515 0.390 0.390 0.394 0.390 0.403 2,872,368 0.3949 1.20%
2008-11-24 0 0.830 0.830 0.850 0.810 0.870 1,640,000 1,365,200 0.8324 0.385 0.385 0.394 0.376 0.403 3,536,549 0.3860 -5.68%
2008-11-21 0 0.880 0.880 0.890 0.830 0.890 1,162,430 999,364 0.8597 0.408 0.408 0.413 0.385 0.413 2,506,702 0.3987 2.33%
2008-11-20 0 0.860 0.860 0.870 0.850 0.890 2,360,017 2,044,724 0.8664 0.399 0.399 0.403 0.394 0.413 5,089,217 0.4018 -6.52%
2008-11-19 0 0.920 0.910 0.920 0.880 0.920 1,258,000 1,136,280 0.9032 0.427 0.422 0.427 0.408 0.427 2,712,792 0.4189 4.55%
2008-11-18 0 0.880 0.880 0.890 0.880 0.920 1,527,000 1,371,610 0.8982 0.408 0.408 0.413 0.408 0.427 3,292,872 0.4165 -4.35%
2008-11-17 0 0.920 0.920 0.930 0.920 0.950 1,967,089 1,838,949 0.9349 0.427 0.427 0.431 0.427 0.441 4,241,895 0.4335 -4.17%
2008-11-14 0 0.960 0.940 0.960 0.940 0.960 2,261,000 2,145,230 0.9488 0.445 0.436 0.445 0.436 0.445 4,875,694 0.4400 3.23%
2008-11-13 0 0.930 0.920 0.930 0.910 0.960 3,359,362 3,152,726 0.9385 0.431 0.427 0.431 0.422 0.445 7,244,237 0.4352 -5.10%
2008-11-12 0 0.980 0.960 0.980 0.890 0.980 4,667,000 4,384,690 0.9395 0.454 0.445 0.454 0.413 0.454 10,064,070 0.4357 8.89%
2008-11-11 0 0.900 0.900 0.910 0.900 0.950 5,826,841 5,406,976 0.9279 0.417 0.417 0.422 0.417 0.441 12,565,189 0.4303 -6.25%
2008-11-10 0 0.960 0.960 0.970 0.940 0.980 5,072,000 4,857,960 0.9578 0.445 0.445 0.450 0.436 0.454 10,937,425 0.4442 2.13%
2008-11-07 0 0.940 0.940 0.950 0.890 0.970 4,281,000 4,031,000 0.9416 0.436 0.436 0.441 0.413 0.450 9,231,687 0.4366 1.08%
2008-11-06 0 0.930 0.920 0.930 0.910 0.960 9,131,000 8,456,330 0.9261 0.431 0.427 0.431 0.422 0.445 19,690,385 0.4295 -7.00%
2008-11-05 0 1.000 0.990 1.000 0.960 1.040 16,387,000 16,352,730 0.9979 0.464 0.459 0.464 0.445 0.482 35,337,458 0.4628 8.70%
2008-11-04 0 0.920 0.900 0.920 0.870 0.930 5,378,942 4,875,400 0.9064 0.427 0.417 0.427 0.403 0.431 11,599,325 0.4203 -1.08%
2008-11-03 0 0.930 0.930 0.940 0.910 1.010 9,468,183 9,213,965 0.9732 0.431 0.431 0.436 0.422 0.468 20,417,497 0.4513 0.00%
2008-10-31 0 0.930 0.930 0.950 0.910 0.960 3,412,199 3,200,667 0.9380 0.431 0.431 0.441 0.422 0.445 7,358,177 0.4350 -4.12%
2008-10-30 0 0.970 0.970 0.980 0.940 1.000 7,134,804 6,935,838 0.9721 0.450 0.450 0.454 0.436 0.464 15,385,723 0.4508 2.11%
2008-10-29 0 0.950 0.950 0.970 0.930 1.060 3,535,000 3,491,470 0.9877 0.441 0.441 0.450 0.431 0.492 7,622,989 0.4580 -2.06%
2008-10-28 0 0.970 0.970 1.000 0.880 1.010 1,535,000 1,452,330 0.9461 0.450 0.450 0.464 0.408 0.468 3,310,124 0.4388 3.19%
2008-10-27 0 0.940 0.930 0.940 0.870 1.090 4,700,356 4,467,913 0.9505 0.436 0.431 0.436 0.403 0.505 10,136,000 0.4408 -11.32%
2008-10-24 0 1.060 1.040 1.060 1.000 1.100 2,606,848 2,703,286 1.0370 0.492 0.482 0.492 0.464 0.510 5,621,492 0.4809 -2.75%
2008-10-23 0 1.090 1.080 1.100 1.000 1.100 1,431,315 1,491,901 1.0423 0.505 0.501 0.510 0.464 0.510 3,086,534 0.4834 2.83%
2008-10-22 0 1.060 1.040 1.060 1.030 1.060 1,641,000 1,715,680 1.0455 0.492 0.482 0.492 0.478 0.492 3,538,706 0.4848 -0.93%
2008-10-21 0 1.070 1.070 1.080 1.020 1.160 4,134,000 4,445,170 1.0753 0.496 0.496 0.501 0.473 0.538 8,914,692 0.4986 -4.46%
2008-10-20 0 1.120 1.100 1.120 1.070 1.190 2,854,000 3,192,850 1.1187 0.519 0.510 0.519 0.496 0.552 6,154,458 0.5188 0.90%
2008-10-17 0 1.110 1.110 1.120 1.080 1.130 1,800,000 2,001,990 1.1122 0.515 0.515 0.519 0.501 0.524 3,881,578 0.5158 -0.89%
2008-10-16 0 1.120 1.110 1.140 1.080 1.150 3,795,000 4,202,030 1.1073 0.519 0.515 0.529 0.501 0.533 8,183,661 0.5135 -3.45%
2008-10-15 0 1.160 1.160 1.170 1.150 1.300 2,926,479 3,486,706 1.1914 0.538 0.538 0.543 0.533 0.603 6,310,754 0.5525 -10.77%
2008-10-14 0 1.300 1.300 1.320 1.230 1.400 3,328,079 4,311,621 1.2955 0.603 0.603 0.612 0.570 0.649 7,176,778 0.6008 1.56%
2008-10-13 0 1.280 1.270 1.310 1.120 1.330 3,626,000 4,385,750 1.2095 0.594 0.589 0.607 0.519 0.617 7,819,224 0.5609 0.79%
2008-10-10 0 1.270 1.260 1.270 1.200 1.360 2,765,000 3,454,860 1.2495 0.589 0.584 0.589 0.556 0.631 5,962,536 0.5794 -8.63%
2008-10-09 0 1.390 1.390 1.400 1.350 1.450 2,478,054 3,415,161 1.3782 0.645 0.645 0.649 0.626 0.672 5,343,756 0.6391 -1.42%
2008-10-08 0 1.410 1.410 1.430 1.360 1.550 3,778,627 5,281,630 1.3978 0.654 0.654 0.663 0.631 0.719 8,148,354 0.6482 -9.03%
2008-10-06 0 1.550 1.550 1.570 1.520 1.620 2,038,000 3,154,980 1.5481 0.719 0.719 0.728 0.705 0.751 4,394,809 0.7179 -5.49%
2008-10-03 0 1.640 1.640 1.650 1.610 1.680 2,721,000 4,435,940 1.6303 0.761 0.761 0.765 0.747 0.779 5,867,653 0.7560 -2.38%
2008-10-02 0 1.680 1.680 1.730 1.610 1.730 2,855,000 4,773,260 1.6719 0.779 0.779 0.802 0.747 0.802 6,156,615 0.7753 -0.59%
2008-09-30 0 1.700 1.690 1.700 1.580 1.720 2,717,494 4,548,230 1.6737 0.784 0.779 0.784 0.728 0.793 5,894,767 0.7716 -4.49%
2008-09-29 0 1.780 1.780 1.800 1.700 1.820 1,550,000 2,735,490 1.7648 0.821 0.821 0.830 0.784 0.839 3,362,248 0.8136 -3.26%
2008-09-26 0 1.840 1.840 1.860 1.820 1.890 2,037,000 3,779,380 1.8554 0.848 0.848 0.857 0.839 0.871 4,418,645 0.8553 -2.65%
2008-09-25 0 1.890 1.880 1.890 1.880 1.930 2,275,000 4,315,820 1.8971 0.871 0.867 0.871 0.867 0.890 4,934,913 0.8745 -2.07%
2008-09-24 0 1.930 1.920 1.930 1.910 1.990 2,627,009 5,071,877 1.9307 0.890 0.885 0.890 0.881 0.917 5,698,488 0.8900 -2.03%
2008-09-23 0 1.970 1.960 1.970 1.900 2.000 2,918,000 5,735,770 1.9657 0.908 0.904 0.908 0.876 0.922 6,329,703 0.9062 -0.51%
2008-09-22 0 1.980 2.000 2.030 1.920 2.030 3,175,090 6,287,349 1.9802 0.913 0.922 0.936 0.885 0.936 6,887,381 0.9129 2.06%
2008-09-19 0 1.940 1.940 1.970 1.830 2.000 4,758,000 9,174,530 1.9282 0.894 0.894 0.908 0.844 0.922 10,321,017 0.8889 2.11%
2008-09-18 0 1.900 1.900 1.930 1.610 1.930 3,691,157 6,579,412 1.7825 0.876 0.876 0.890 0.742 0.890 8,006,830 0.8217 -5.00%
2008-09-17 0 2.000 1.970 2.030 1.930 2.050 1,637,000 3,254,590 1.9881 0.922 0.908 0.936 0.890 0.945 3,550,968 0.9165 -3.38%
2008-09-16 0 2.070 2.050 2.070 1.820 2.090 2,100,596 4,198,737 1.9988 0.954 0.945 0.954 0.839 0.963 4,556,597 0.9215 -0.96%
2008-09-12 0 2.090 2.090 2.100 1.990 2.100 1,417,000 2,929,880 2.0677 0.963 0.963 0.968 0.917 0.968 3,073,746 0.9532 6.09%
2008-09-11 0 1.970 1.960 1.980 1.950 2.080 1,902,768 3,800,075 1.9971 0.908 0.904 0.913 0.899 0.959 4,127,470 0.9207 -5.74%
2008-09-10 0 2.090 2.090 2.100 2.090 2.250 831,247 1,773,065 2.1330 0.963 0.963 0.968 0.963 1.037 1,803,135 0.9833 -2.79%
2008-09-09 0 2.150 2.130 2.150 2.080 2.150 279,048 591,566 2.1199 0.991 0.982 0.991 0.959 0.991 605,309 0.9773 0.00%
2008-09-08 0 2.150 2.150 2.180 2.070 2.200 727,457 1,561,289 2.1462 0.991 0.991 1.005 0.954 1.014 1,577,994 0.9894 0.94%
2008-09-05 0 2.130 2.130 2.200 2.090 2.150 439,000 935,170 2.1302 0.982 0.982 1.014 0.963 0.991 952,275 0.9820 -0.93%
2008-09-04 0 2.150 2.140 2.150 2.110 2.250 1,397,000 3,025,640 2.1658 0.991 0.987 0.991 0.973 1.037 3,030,362 0.9984 -4.44%
2008-09-03 0 2.250 2.270 2.280 2.230 2.350 515,000 1,174,000 2.2796 1.037 1.046 1.051 1.028 1.083 1,117,134 1.0509 -1.75%
2008-09-02 0 2.290 2.280 2.290 2.270 2.340 609,000 1,395,530 2.2915 1.056 1.051 1.056 1.046 1.079 1,321,038 1.0564 -2.14%
2008-09-01 0 2.340 2.340 2.370 2.310 2.350 167,782 392,409 2.3388 1.079 1.079 1.093 1.065 1.083 363,951 1.0782 -2.50%
2008-08-29 0 2.400 2.380 2.400 2.300 2.400 969,044 2,289,838 2.3630 1.106 1.097 1.106 1.060 1.106 2,102,043 1.0893 4.80%
2008-08-28 0 2.290 2.280 2.310 2.280 2.350 1,126,000 2,606,870 2.3152 1.056 1.051 1.065 1.051 1.083 2,442,511 1.0673 -0.87%
2008-08-27 0 2.310 2.310 2.330 2.300 2.380 557,000 1,295,170 2.3253 1.065 1.065 1.074 1.060 1.097 1,208,240 1.0719 0.43%
2008-08-26 0 2.300 2.300 2.340 2.220 2.350 944,000 2,173,480 2.3024 1.060 1.060 1.079 1.023 1.083 2,047,718 1.0614 -2.54%
2008-08-25 0 2.360 2.360 2.370 2.360 2.430 233,018 555,881 2.3856 1.088 1.088 1.093 1.088 1.120 505,461 1.0998 0.43%
2008-08-21 0 2.350 2.350 2.360 2.350 2.400 393,000 930,630 2.3680 1.083 1.083 1.088 1.083 1.106 852,493 1.0917 -1.67%
2008-08-20 0 2.390 2.380 2.390 2.370 2.430 751,018 1,794,581 2.3895 1.102 1.097 1.102 1.093 1.120 1,629,103 1.1016 0.84%
2008-08-19 0 2.370 2.360 2.370 2.360 2.450 1,256,000 2,982,820 2.3749 1.093 1.088 1.093 1.088 1.129 2,724,506 1.0948 0.00%
2008-08-18 0 2.370 2.380 2.430 2.370 2.490 727,950 1,745,469 2.3978 1.093 1.097 1.120 1.093 1.148 1,579,064 1.1054 -3.27%
2008-08-15 0 2.450 2.400 2.450 2.390 2.480 1,295,500 3,147,090 2.4292 1.129 1.106 1.129 1.102 1.143 2,810,189 1.1199 2.08%
2008-08-14 0 2.400 2.380 2.400 2.350 2.420 1,283,000 3,061,530 2.3862 1.106 1.097 1.106 1.083 1.116 2,783,074 1.1001 2.13%
2008-08-13 0 2.350 2.350 2.380 2.350 2.450 1,026,000 2,440,510 2.3787 1.083 1.083 1.097 1.083 1.129 2,225,591 1.0966 -3.69%
2008-08-12 0 2.440 2.430 2.440 2.350 2.480 1,744,000 4,235,810 2.4288 1.125 1.120 1.125 1.083 1.143 3,783,072 1.1197 0.41%
2008-08-11 0 2.430 2.410 2.450 2.400 2.530 3,233,000 7,949,210 2.4588 1.120 1.111 1.129 1.106 1.166 7,012,999 1.1335 -5.45%
2008-08-08 0 2.570 2.570 2.580 2.500 2.650 2,135,948 5,489,287 2.5700 1.185 1.185 1.189 1.153 1.222 4,633,282 1.1848 -3.02%
2008-08-07 0 2.650 2.630 2.650 2.610 2.840 4,247,000 11,401,530 2.6846 1.222 1.212 1.222 1.203 1.309 9,212,560 1.2376 -4.68%
2008-08-05 0 2.780 2.780 2.800 2.750 2.900 1,579,000 4,427,360 2.8039 1.282 1.282 1.291 1.268 1.337 3,425,155 1.2926 -3.47%
2008-08-04 0 2.880 2.880 2.890 2.860 2.960 736,000 2,127,770 2.8910 1.328 1.328 1.332 1.318 1.365 1,596,526 1.3328 -1.37%
2008-08-01 0 2.920 2.920 2.930 2.850 2.960 664,040 1,922,502 2.8952 1.346 1.346 1.351 1.314 1.365 1,440,431 1.3347 -2.01%
2008-07-31 0 2.980 2.960 2.980 2.950 3.030 1,017,000 3,031,330 2.9807 1.374 1.365 1.374 1.360 1.397 2,206,069 1.3741 0.00%
2008-07-30 0 2.980 2.980 2.990 2.970 3.060 1,547,000 4,649,300 3.0054 1.374 1.374 1.378 1.369 1.411 3,355,741 1.3855 -0.33%
2008-07-29 0 2.990 2.980 2.990 2.950 3.030 460,000 1,374,600 2.9883 1.378 1.374 1.378 1.360 1.397 997,829 1.3776 0.00%
2008-07-28 0 2.990 2.990 3.020 2.990 3.140 952,000 2,878,110 3.0232 1.378 1.378 1.392 1.378 1.448 2,065,071 1.3937 -1.97%
2008-07-25 0 3.050 3.050 3.060 3.020 3.120 1,194,000 3,634,320 3.0438 1.406 1.406 1.411 1.392 1.438 2,590,016 1.4032 -2.24%
2008-07-24 0 3.120 3.120 3.130 3.020 3.160 911,000 2,844,420 3.1223 1.438 1.438 1.443 1.392 1.457 1,976,134 1.4394 0.00%
2008-07-23 0 3.120 3.120 3.130 3.110 3.170 693,276 2,170,229 3.1304 1.438 1.438 1.443 1.434 1.461 1,503,849 1.4431 0.97%
2008-07-22 0 3.090 3.060 3.090 3.050 3.110 359,000 1,109,010 3.0892 1.424 1.411 1.424 1.406 1.434 778,740 1.4241 -0.64%
2008-07-21 0 3.110 3.090 3.110 3.000 3.110 1,092,536 3,363,998 3.0791 1.434 1.424 1.434 1.383 1.434 2,369,921 1.4195 4.01%
2008-07-18 0 2.990 2.970 2.980 2.940 3.000 514,809 1,525,586 2.9634 1.378 1.369 1.374 1.355 1.383 1,116,720 1.3661 1.36%
2008-07-17 0 2.950 2.940 2.950 2.950 3.050 1,606,306 4,785,319 2.9791 1.360 1.355 1.360 1.360 1.406 3,484,387 1.3734 -0.34%
2008-07-16 0 2.960 2.950 2.960 2.910 3.050 828,000 2,453,000 2.9626 1.365 1.360 1.365 1.342 1.406 1,796,091 1.3657 -1.33%
2008-07-15 0 3.000 2.990 3.000 2.980 3.140 2,111,000 6,368,800 3.0170 1.383 1.378 1.383 1.374 1.448 4,579,165 1.3908 -1.96%
2008-07-14 0 3.060 3.050 3.060 3.040 3.160 1,572,000 4,818,190 3.0650 1.411 1.406 1.411 1.401 1.457 3,409,970 1.4130 -2.86%
2008-07-11 0 3.150 3.140 3.150 3.080 3.170 647,090 2,029,770 3.1368 1.452 1.448 1.452 1.420 1.461 1,403,663 1.4461 0.96%
2008-07-10 0 3.120 3.120 3.150 3.050 3.180 1,424,045 4,482,007 3.1474 1.438 1.438 1.452 1.406 1.466 3,089,028 1.4509 -1.89%
2008-07-09 0 3.180 3.170 3.180 3.160 3.230 947,144 3,015,685 3.1840 1.466 1.461 1.466 1.457 1.489 2,054,538 1.4678 1.92%
2008-07-08 0 3.120 3.120 3.130 3.100 3.200 629,000 1,972,530 3.1360 1.438 1.438 1.443 1.429 1.475 1,364,422 1.4457 -1.89%
2008-07-07 0 3.180 3.170 3.180 3.130 3.240 1,659,000 5,292,910 3.1904 1.466 1.461 1.466 1.443 1.494 3,598,690 1.4708 1.92%
2008-07-04 0 3.120 3.120 3.130 3.010 3.120 3,625,262 10,965,744 3.0248 1.438 1.438 1.443 1.388 1.438 7,863,891 1.3944 4.00%
2008-07-03 0 3.000 3.000 3.010 2.990 3.150 3,956,180 12,130,690 3.0663 1.383 1.383 1.388 1.378 1.452 8,581,716 1.4136 -3.54%
2008-07-02 0 3.110 3.080 3.110 3.080 3.280 1,496,911 4,729,746 3.1597 1.434 1.420 1.434 1.420 1.512 3,247,088 1.4566 -3.72%
2008-06-30 0 3.230 3.220 3.230 3.200 3.450 1,493,209 4,888,971 3.2741 1.489 1.484 1.489 1.475 1.590 3,239,058 1.5094 -3.87%
2008-06-27 0 3.360 3.310 3.360 3.250 3.480 1,334,000 4,452,360 3.3376 1.549 1.526 1.549 1.498 1.604 2,893,703 1.5386 -0.88%
2008-06-26 0 3.390 3.370 3.390 3.360 3.500 2,303,649 7,817,933 3.3937 1.563 1.554 1.563 1.549 1.614 4,997,058 1.5645 1.50%
2008-06-25 0 3.340 3.340 3.350 3.330 3.400 463,000 1,557,040 3.3629 1.540 1.540 1.544 1.535 1.567 1,004,336 1.5503 -1.18%
2008-06-24 0 3.380 3.370 3.380 3.360 3.530 744,000 2,531,860 3.4030 1.558 1.554 1.558 1.549 1.627 1,613,879 1.5688 -3.98%
2008-06-23 0 3.520 3.520 3.530 3.490 3.540 671,000 2,358,970 3.5156 1.623 1.623 1.627 1.609 1.632 1,455,528 1.6207 -0.56%
2008-06-20 0 3.540 3.540 3.550 3.540 3.650 909,090 3,276,707 3.6044 1.632 1.632 1.637 1.632 1.683 1,971,991 1.6616 -1.12%
2008-06-19 0 3.580 3.570 3.580 3.530 3.660 2,351,000 8,443,960 3.5916 1.650 1.646 1.650 1.627 1.687 5,099,771 1.6558 -2.72%
2008-06-18 0 3.680 3.670 3.680 3.660 3.750 1,846,000 6,812,360 3.6903 1.696 1.692 1.696 1.687 1.729 4,004,329 1.7012 -1.60%
2008-06-17 0 3.740 3.740 3.760 3.710 3.830 1,809,343 6,787,075 3.7511 1.724 1.724 1.733 1.710 1.766 3,924,813 1.7293 -2.35%
2008-06-16 0 3.830 3.820 3.830 3.750 3.860 2,521,000 9,666,080 3.8342 1.766 1.761 1.766 1.729 1.779 5,468,534 1.7676 2.96%
2008-06-13 0 3.720 3.720 3.740 3.700 3.850 1,004,548 3,785,073 3.7679 1.715 1.715 1.724 1.706 1.775 2,179,058 1.7370 -2.11%
2008-06-12 0 3.800 3.780 3.800 3.630 3.800 2,518,129 9,321,574 3.7018 1.752 1.743 1.752 1.673 1.752 5,462,306 1.7065 0.00%
2008-06-11 0 3.800 3.780 3.800 3.720 3.990 4,183,000 15,989,000 3.8224 1.752 1.743 1.752 1.715 1.839 9,073,732 1.7621 -5.00%
2008-06-10 0 4.000 3.980 4.000 3.870 4.030 3,056,856 12,050,839 3.9422 1.844 1.835 1.844 1.784 1.858 6,630,909 1.8174 -1.23%
2008-06-06 0 4.050 4.050 4.060 4.050 4.180 1,548,044 6,312,086 4.0775 1.867 1.867 1.872 1.867 1.927 3,358,005 1.8797 -1.22%
2008-06-05 0 4.100 4.070 4.110 3.990 4.200 1,945,911 7,976,357 4.0990 1.890 1.876 1.895 1.839 1.936 4,221,055 1.8897 -1.44%
2008-06-04 0 4.160 4.160 4.170 4.060 4.220 5,288,146 22,045,634 4.1689 1.918 1.918 1.922 1.872 1.945 11,471,006 1.9219 2.72%
2008-06-03 0 4.050 4.010 4.050 3.850 4.090 2,991,089 11,770,246 3.9351 1.867 1.849 1.867 1.775 1.885 6,488,248 1.8141 3.85%
2008-06-02 0 3.900 3.890 3.900 3.700 3.940 3,732,089 14,406,169 3.8601 1.798 1.793 1.798 1.706 1.816 8,095,619 1.7795 5.41%
2008-05-30 0 3.700 3.670 3.700 3.660 3.750 15,103,301 54,377,174 3.6004 1.706 1.692 1.706 1.687 1.729 32,761,966 1.6598 0.00%
2008-05-29 0 3.700 3.690 3.710 3.650 3.900 9,840,090 36,606,344 3.7201 1.706 1.701 1.710 1.683 1.798 21,345,048 1.7150 -2.89%
2008-05-28 0 3.810 3.810 3.860 3.700 3.880 7,836,097 29,862,848 3.8109 1.756 1.756 1.779 1.706 1.789 16,998,002 1.7568 3.53%
2008-05-27 0 3.680 3.680 3.700 3.530 3.750 3,756,233 13,839,149 3.6843 1.696 1.696 1.706 1.627 1.729 8,147,992 1.6985 4.25%
2008-05-26 0 3.530 3.490 3.530 3.410 3.530 2,357,301 8,256,045 3.5023 1.627 1.609 1.627 1.572 1.627 5,113,439 1.6146 -0.28%
2008-05-23 0 3.540 3.530 3.540 3.500 3.620 1,451,000 5,139,920 3.5423 1.632 1.627 1.632 1.614 1.669 3,147,498 1.6330 -0.28%
2008-05-22 0 3.550 3.520 3.550 3.500 3.560 2,577,000 9,077,710 3.5226 1.637 1.623 1.637 1.614 1.641 5,590,009 1.6239 0.00%
2008-05-21 0 3.550 3.520 3.550 3.480 3.550 1,143,000 4,027,000 3.5232 1.637 1.623 1.637 1.604 1.637 2,479,387 1.6242 0.57%
2008-05-20 0 3.530 3.520 3.530 3.520 3.630 1,389,000 4,921,800 3.5434 1.627 1.623 1.627 1.623 1.673 3,013,008 1.6335 -0.84%
2008-05-19 0 3.560 3.560 3.570 3.550 3.640 2,335,562 8,368,530 3.5831 1.641 1.641 1.646 1.637 1.678 5,066,283 1.6518 -0.28%
2008-05-16 0 3.600 3.590 3.600 3.530 3.670 2,584,000 9,314,860 3.6048 1.646 1.641 1.646 1.614 1.678 5,652,296 1.6480 -0.55%
2008-05-15 0 3.620 3.590 3.620 3.590 3.670 2,352,000 8,490,510 3.6099 1.655 1.641 1.655 1.641 1.678 5,144,814 1.6503 0.56%
2008-05-14 0 3.600 3.590 3.610 3.510 3.620 1,618,060 5,769,480 3.5657 1.646 1.641 1.650 1.605 1.655 3,539,378 1.6301 1.69%
2008-05-13 0 3.540 3.550 3.560 3.500 3.590 2,458,000 8,726,680 3.5503 1.618 1.623 1.627 1.600 1.641 5,376,681 1.6231 -0.28%
2008-05-09 0 3.550 3.540 3.550 3.520 3.650 3,369,674 11,989,079 3.5579 1.623 1.618 1.623 1.609 1.669 7,370,895 1.6265 1.43%
2008-05-08 0 3.500 3.490 3.510 3.350 3.510 2,808,319 9,664,862 3.4415 1.600 1.595 1.605 1.531 1.605 6,142,976 1.5733 2.94%
2008-05-07 0 3.400 3.400 3.420 3.380 3.570 8,908,604 30,688,132 3.4448 1.554 1.554 1.563 1.545 1.632 19,486,867 1.5748 -2.30%
2008-05-06 0 3.480 3.470 3.480 3.460 3.600 3,156,000 11,086,620 3.5129 1.591 1.586 1.591 1.582 1.646 6,903,500 1.6059 -3.06%
2008-05-05 0 3.590 3.590 3.600 3.510 3.650 2,074,000 7,427,520 3.5813 1.641 1.641 1.646 1.605 1.669 4,536,711 1.6372 0.84%
2008-05-02 0 3.560 3.560 3.570 3.470 3.560 3,295,060 11,566,120 3.5101 1.627 1.627 1.632 1.586 1.627 7,207,683 1.6047 3.79%
2008-04-30 0 3.430 3.410 3.430 3.350 3.470 2,690,360 9,165,207 3.4067 1.568 1.559 1.568 1.531 1.586 5,884,950 1.5574 2.39%
2008-04-29 0 3.350 3.350 3.360 3.300 3.370 2,214,000 7,378,030 3.3324 1.531 1.531 1.536 1.509 1.541 4,842,950 1.5235 0.90%
2008-04-28 0 3.320 3.320 3.330 3.280 3.340 1,980,000 6,555,520 3.3109 1.518 1.518 1.522 1.499 1.527 4,331,093 1.5136 0.30%
2008-04-25 0 3.310 3.300 3.310 3.280 3.380 3,087,900 10,216,780 3.3086 1.513 1.509 1.513 1.499 1.545 6,754,537 1.5126 -1.49%
2008-04-24 0 3.360 3.350 3.360 3.250 3.360 6,724,090 22,213,228 3.3035 1.536 1.531 1.536 1.486 1.536 14,708,415 1.5102 3.07%
2008-04-23 0 3.260 3.260 3.270 3.080 3.280 7,761,451 24,910,810 3.2096 1.490 1.490 1.495 1.408 1.499 16,977,560 1.4673 6.89%
2008-04-22 0 3.050 3.050 3.070 3.020 3.090 7,337,000 22,362,990 3.0480 1.394 1.394 1.403 1.381 1.413 16,049,107 1.3934 -0.65%
2008-04-21 0 3.070 3.070 3.080 3.050 3.200 6,977,000 21,862,420 3.1335 1.403 1.403 1.408 1.394 1.463 15,261,636 1.4325 1.66%
2008-04-18 0 3.020 3.000 3.050 3.000 3.070 1,615,000 4,889,420 3.0275 1.381 1.371 1.394 1.371 1.403 3,532,685 1.3841 -0.33%
2008-04-17 0 3.030 3.020 3.030 3.020 3.130 1,274,000 3,918,330 3.0756 1.385 1.381 1.385 1.381 1.431 2,786,774 1.4060 -1.62%
2008-04-16 0 3.080 3.090 3.100 3.050 3.120 1,504,515 4,642,360 3.0856 1.408 1.413 1.417 1.394 1.426 3,291,008 1.4106 0.33%
2008-04-15 0 3.070 3.070 3.100 3.020 3.200 1,762,000 5,416,250 3.0739 1.403 1.403 1.417 1.381 1.463 3,854,236 1.4053 -0.97%
2008-04-14 0 3.100 3.080 3.100 3.050 3.120 1,259,000 3,872,030 3.0755 1.417 1.408 1.417 1.394 1.426 2,753,963 1.4060 -1.59%
2008-04-11 0 3.150 3.150 3.160 3.150 3.280 2,591,044 8,230,465 3.1765 1.440 1.440 1.445 1.440 1.499 5,667,704 1.4522 -1.87%
2008-04-10 0 3.210 3.200 3.210 3.170 3.220 1,878,000 5,998,420 3.1940 1.467 1.463 1.467 1.449 1.472 4,107,976 1.4602 0.00%
2008-04-09 0 3.210 3.200 3.210 3.200 3.310 3,415,830 11,079,778 3.2437 1.467 1.463 1.467 1.463 1.513 7,471,858 1.4829 -0.31%
2008-04-08 0 3.220 3.200 3.220 3.190 3.330 4,540,000 14,678,500 3.2331 1.472 1.463 1.472 1.458 1.522 9,930,891 1.4781 -2.42%
2008-04-07 0 3.300 3.290 3.300 3.240 3.340 3,651,816 11,984,704 3.2818 1.509 1.504 1.509 1.481 1.527 7,988,059 1.5003 2.80%
2008-04-03 0 3.210 3.200 3.210 3.160 3.300 4,923,090 15,884,803 3.2266 1.467 1.463 1.467 1.445 1.509 10,768,870 1.4751 2.88%
2008-04-02 0 3.120 3.110 3.130 3.040 3.180 6,469,980 20,036,168 3.0968 1.426 1.422 1.431 1.390 1.454 14,152,570 1.4157 5.41%
2008-04-01 0 2.960 2.930 2.960 2.600 3.120 3,694,000 10,829,550 2.9317 1.353 1.339 1.353 1.189 1.426 8,080,333 1.3402 -1.99%
2008-03-31 0 3.020 3.010 3.030 3.000 3.120 2,485,700 7,561,890 3.0422 1.381 1.376 1.385 1.371 1.426 5,437,272 1.3908 -0.98%
2008-03-28 0 3.050 3.050 3.060 2.940 3.140 3,674,660 11,239,527 3.0587 1.394 1.394 1.399 1.344 1.435 8,038,028 1.3983 4.81%
2008-03-27 0 2.910 2.910 2.920 2.860 2.950 2,594,000 7,523,650 2.9004 1.330 1.330 1.335 1.307 1.349 5,674,170 1.3259 -1.36%
2008-03-26 0 2.950 2.920 2.950 2.710 2.980 6,930,000 19,826,620 2.8610 1.349 1.335 1.349 1.239 1.362 15,158,827 1.3079 9.26%
2008-03-25 0 2.700 2.710 2.740 2.570 2.750 4,663,000 12,520,130 2.6850 1.234 1.239 1.253 1.175 1.257 10,199,944 1.2275 1.50%
2008-03-20 0 2.660 2.660 2.680 2.650 2.730 1,140,001 3,063,473 2.6873 1.216 1.216 1.225 1.211 1.248 2,493,662 1.2285 -3.62%
2008-03-19 0 2.760 2.690 2.760 2.680 2.900 3,350,785 9,248,120 2.7600 1.262 1.230 1.262 1.225 1.326 7,329,577 1.2618 1.85%
2008-03-18 0 2.710 2.690 2.700 2.640 2.790 1,866,261 5,054,229 2.7082 1.239 1.230 1.234 1.207 1.275 4,082,298 1.2381 1.50%
2008-03-17 0 2.670 2.650 2.690 2.650 2.880 4,462,000 12,127,960 2.7181 1.221 1.211 1.230 1.211 1.317 9,760,272 1.2426 -7.29%
2008-03-14 0 2.880 2.860 2.870 2.870 3.150 2,299,000 6,862,670 2.9851 1.317 1.307 1.312 1.312 1.440 5,028,881 1.3647 -6.19%
2008-03-13 0 3.070 3.050 3.070 3.050 3.180 3,488,919 10,767,399 3.0862 1.403 1.394 1.403 1.394 1.454 7,631,734 1.4109 -2.54%
2008-03-12 0 3.150 3.150 3.190 3.090 3.280 2,692,548 8,509,048 3.1602 1.440 1.440 1.458 1.413 1.499 5,889,736 1.4447 -0.32%
2008-03-11 0 3.160 3.130 3.150 3.080 3.230 2,888,480 9,102,000 3.1511 1.445 1.431 1.440 1.408 1.477 6,318,322 1.4406 -1.25%
2008-03-10 0 3.200 3.200 3.230 3.030 3.230 4,289,124 13,551,244 3.1594 1.463 1.463 1.477 1.385 1.477 9,382,120 1.4444 -0.31%
2008-03-07 0 3.210 3.150 3.210 3.120 3.300 3,635,722 11,525,404 3.1700 1.467 1.440 1.467 1.426 1.509 7,952,854 1.4492 -3.60%
2008-03-06 0 3.330 3.330 3.400 3.300 3.540 1,909,000 6,605,460 3.4602 1.522 1.522 1.554 1.509 1.618 4,175,787 1.5818 -3.76%
2008-03-05 0 3.460 3.450 3.460 3.450 3.590 1,380,000 4,827,680 3.4983 1.582 1.577 1.582 1.577 1.641 3,018,641 1.5993 -3.89%
2008-03-04 0 3.600 3.590 3.600 3.520 3.610 1,503,000 5,351,210 3.5604 1.646 1.641 1.646 1.609 1.650 3,287,694 1.6276 0.84%
2008-03-03 0 3.570 3.570 3.580 3.550 3.600 678,000 2,423,530 3.5745 1.632 1.632 1.637 1.623 1.646 1,483,071 1.6341 -1.92%
2008-02-29 0 3.640 3.620 3.640 3.530 3.660 785,000 2,839,140 3.6167 1.664 1.655 1.664 1.614 1.673 1,717,125 1.6534 0.55%
2008-02-28 0 3.620 3.610 3.650 3.570 3.660 2,189,904 7,910,522 3.6123 1.655 1.650 1.669 1.632 1.673 4,790,242 1.6514 -0.82%
2008-02-27 0 3.650 3.650 3.660 3.620 3.700 2,644,000 9,663,670 3.6549 1.669 1.669 1.673 1.655 1.691 5,783,541 1.6709 1.39%
2008-02-26 0 3.600 3.600 3.610 3.520 3.720 1,247,000 4,495,710 3.6052 1.646 1.646 1.650 1.609 1.701 2,727,714 1.6482 1.12%
2008-02-25 0 3.560 3.550 3.560 3.530 3.660 960,013 3,434,466 3.5775 1.627 1.623 1.627 1.614 1.673 2,099,953 1.6355 -2.47%
2008-02-22 0 3.650 3.640 3.650 3.630 3.720 819,182 3,006,176 3.6697 1.669 1.664 1.669 1.659 1.701 1,791,896 1.6777 -2.41%
2008-02-21 0 3.740 3.720 3.740 3.720 3.850 607,090 2,295,944 3.7819 1.710 1.701 1.710 1.701 1.760 1,327,961 1.7289 -2.60%
2008-02-20 0 3.840 3.800 3.840 3.800 3.910 802,018 3,077,437 3.8371 1.755 1.737 1.755 1.737 1.787 1,754,351 1.7542 -1.29%
2008-02-19 0 3.890 3.880 3.900 3.850 3.920 670,000 2,612,980 3.9000 1.778 1.774 1.783 1.760 1.792 1,465,572 1.7829 -0.26%
2008-02-18 0 3.900 3.900 3.910 3.870 3.920 718,444 2,799,767 3.8970 1.783 1.783 1.787 1.769 1.792 1,571,539 1.7815 0.26%
2008-02-15 0 3.890 3.870 3.890 3.800 3.900 344,646 1,328,823 3.8556 1.778 1.769 1.778 1.737 1.783 753,886 1.7626 0.26%
2008-02-14 0 3.880 3.860 3.880 3.830 3.900 1,584,040 6,114,742 3.8602 1.774 1.765 1.774 1.751 1.783 3,464,962 1.7647 1.31%
2008-02-13 0 3.830 3.770 3.830 3.790 3.900 1,313,000 5,021,580 3.8245 1.751 1.723 1.751 1.733 1.783 2,872,084 1.7484 0.79%
2008-02-12 0 3.800 3.770 3.800 3.750 3.870 1,087,249 4,158,551 3.8248 1.737 1.723 1.737 1.714 1.769 2,378,271 1.7486 0.26%
2008-02-11 0 3.790 3.750 3.780 3.720 3.880 707,004 2,666,036 3.7709 1.733 1.714 1.728 1.701 1.774 1,546,515 1.7239 0.80%
2008-02-06 0 3.760 3.730 3.760 3.700 3.790 412,498 1,541,537 3.7371 1.719 1.705 1.719 1.691 1.733 902,307 1.7084 -0.27%
2008-02-05 0 3.770 3.780 3.880 3.750 3.880 1,304,000 4,967,810 3.8097 1.723 1.728 1.774 1.714 1.774 2,852,397 1.7416 -0.79%
2008-02-04 0 3.800 3.790 3.830 3.700 3.890 2,207,200 8,403,868 3.8075 1.737 1.733 1.751 1.691 1.778 4,828,075 1.7406 0.80%
2008-02-01 0 3.770 3.760 3.850 3.650 3.910 3,032,898 11,522,857 3.7993 1.723 1.719 1.760 1.669 1.787 6,634,224 1.7369 -3.08%
2008-01-31 0 3.890 3.880 3.890 3.580 3.900 4,063,480 15,370,598 3.7826 1.778 1.774 1.778 1.637 1.783 8,888,541 1.7293 5.14%
2008-01-30 0 3.700 3.700 3.710 3.600 3.950 3,484,247 13,071,737 3.7517 1.691 1.691 1.696 1.646 1.806 7,621,515 1.7151 -4.88%
2008-01-29 0 3.890 3.880 3.900 3.820 3.940 1,728,000 6,716,450 3.8868 1.778 1.774 1.783 1.746 1.801 3,779,863 1.7769 1.83%
2008-01-28 0 3.820 3.810 3.820 3.740 3.950 1,985,267 7,610,293 3.8334 1.746 1.742 1.746 1.710 1.806 4,342,615 1.7525 -2.55%
2008-01-25 0 3.920 3.930 3.940 3.840 3.940 3,502,470 13,609,766 3.8858 1.792 1.797 1.801 1.755 1.801 7,661,376 1.7764 2.08%
2008-01-24 0 3.840 3.850 3.870 3.760 3.980 4,650,687 18,013,782 3.8734 1.755 1.760 1.769 1.719 1.819 10,173,010 1.7707 2.95%
2008-01-23 0 3.730 3.720 3.730 3.710 3.950 5,983,734 22,609,387 3.7785 1.705 1.701 1.705 1.696 1.806 13,088,945 1.7274 3.90%
2008-01-22 0 3.590 3.560 3.590 3.450 3.770 4,185,099 14,834,677 3.5446 1.641 1.627 1.641 1.577 1.723 9,154,573 1.6205 -10.03%
2008-01-21 0 3.990 3.970 4.010 3.950 4.040 2,004,810 7,978,910 3.9799 1.824 1.815 1.833 1.806 1.847 4,385,363 1.8194 -1.24%
2008-01-18 0 4.040 4.050 4.070 3.810 4.130 3,054,514 12,127,947 3.9705 1.847 1.851 1.861 1.742 1.888 6,681,508 1.8152 -0.49%
2008-01-17 0 4.060 4.070 4.110 3.800 4.190 2,841,018 11,492,902 4.0453 1.856 1.861 1.879 1.737 1.915 6,214,502 1.8494 -1.69%
2008-01-16 0 4.130 4.100 4.170 4.080 4.350 3,573,000 14,831,440 4.1510 1.888 1.874 1.906 1.865 1.989 7,815,655 1.8977 -5.92%
2008-01-15 0 4.390 4.380 4.390 4.260 4.650 2,625,681 11,510,432 4.3838 2.007 2.002 2.007 1.947 2.126 5,743,470 2.0041 -2.23%
2008-01-14 0 4.490 4.490 4.500 4.430 4.670 2,396,000 10,790,350 4.5035 2.053 2.053 2.057 2.025 2.135 5,241,060 2.0588 -2.18%
2008-01-11 0 4.590 4.590 4.600 4.560 4.710 1,952,217 9,017,736 4.6192 2.098 2.098 2.103 2.085 2.153 4,270,320 2.1117 -1.29%
2008-01-10 0 4.650 4.640 4.660 4.630 4.700 1,706,556 7,935,410 4.6500 2.126 2.121 2.130 2.117 2.149 3,732,956 2.1258 -0.21%
2008-01-09 0 4.660 4.660 4.670 4.580 4.730 2,248,002 10,447,199 4.6473 2.130 2.130 2.135 2.094 2.162 4,917,327 2.1246 -0.43%
2008-01-08 0 4.680 4.700 4.710 4.640 4.840 2,309,214 10,959,447 4.7460 2.140 2.149 2.153 2.121 2.213 5,051,223 2.1697 -0.43%
2008-01-07 0 4.700 4.690 4.710 4.580 4.780 2,071,138 9,606,242 4.6381 2.149 2.144 2.153 2.094 2.185 4,530,451 2.1204 -1.67%
2008-01-04 0 4.780 4.780 4.800 4.600 4.820 1,777,000 8,407,700 4.7314 2.185 2.185 2.194 2.103 2.204 3,887,047 2.1630 1.49%
2008-01-03 0 4.710 4.700 4.710 4.660 4.750 1,880,990 8,863,751 4.7123 2.153 2.149 2.153 2.130 2.172 4,114,517 2.1543 -1.26%
2008-01-02 0 5.020 5.000 5.010 4.900 5.050 2,444,250 12,218,532 4.9989 2.181 2.172 2.176 2.129 2.194 5,626,824 2.1715 1.01%
2007-12-31 0 4.970 4.970 4.990 4.860 4.990 1,307,372 6,456,827 4.9388 2.159 2.159 2.168 2.111 2.168 3,009,656 2.1454 2.05%
2007-12-28 0 4.870 4.800 4.900 4.660 4.900 1,999,000 9,553,390 4.7791 2.115 2.085 2.129 2.024 2.129 4,601,829 2.0760 0.00%
2007-12-27 0 4.870 4.870 4.900 4.870 5.050 2,288,012 11,293,631 4.9360 2.115 2.115 2.129 2.115 2.194 5,267,154 2.1442 -1.62%
2007-12-24 0 4.950 4.930 4.940 4.920 4.990 653,589 3,232,069 4.9451 2.150 2.142 2.146 2.137 2.168 1,504,605 2.1481 1.43%
2007-12-21 0 4.880 4.880 4.890 4.800 4.950 1,211,159 5,922,333 4.8898 2.120 2.120 2.124 2.085 2.150 2,788,167 2.1241 0.41%
2007-12-20 0 4.860 4.840 4.860 4.700 4.900 1,535,297 7,357,115 4.7920 2.111 2.102 2.111 2.042 2.129 3,534,354 2.0816 1.25%
2007-12-19 0 4.800 4.760 4.800 4.520 4.800 3,307,829 15,394,811 4.6541 2.085 2.068 2.085 1.963 2.085 7,614,839 2.0217 9.09%
2007-12-18 0 4.400 4.360 4.400 4.210 4.500 4,007,452 17,544,634 4.3780 1.911 1.894 1.911 1.829 1.955 9,225,417 1.9018 -2.44%
2007-12-17 0 4.510 4.510 4.520 4.410 4.620 2,232,018 10,049,480 4.5024 1.959 1.959 1.963 1.916 2.007 5,138,252 1.9558 -4.45%
2007-12-14 0 4.720 4.720 4.730 4.660 4.810 1,533,300 7,250,434 4.7286 2.050 2.050 2.055 2.024 2.089 3,529,757 2.0541 -2.68%
2007-12-13 0 4.850 4.840 4.860 4.800 4.920 1,807,954 8,775,755 4.8540 2.107 2.102 2.111 2.085 2.137 4,162,029 2.1085 -0.41%
2007-12-12 0 4.870 4.860 4.880 4.750 4.890 3,199,875 15,425,940 4.8208 2.115 2.111 2.120 2.063 2.124 7,366,322 2.0941 -1.62%
2007-12-11 0 4.950 4.950 4.970 4.850 4.980 3,210,055 15,777,385 4.9150 2.150 2.150 2.159 2.107 2.163 7,389,757 2.1350 1.23%
2007-12-10 0 4.890 4.890 4.900 4.860 5.020 4,263,674 20,948,268 4.9132 2.124 2.124 2.129 2.111 2.181 9,815,257 2.1343 -3.74%
2007-12-07 0 5.080 5.020 5.080 5.010 5.220 4,546,179 23,185,109 5.0999 2.207 2.181 2.207 2.176 2.268 10,465,602 2.2154 0.00%
2007-12-06 0 5.080 5.080 5.100 5.050 5.150 4,333,722 22,111,528 5.1022 2.207 2.207 2.215 2.194 2.237 9,976,512 2.2164 0.79%
2007-12-05 0 5.040 5.040 5.050 4.990 5.100 5,055,129 25,452,165 5.0349 2.189 2.189 2.194 2.168 2.215 11,637,239 2.1871 -1.56%
2007-12-04 0 5.120 5.050 5.060 5.020 5.300 7,226,536 37,124,073 5.1372 2.224 2.194 2.198 2.181 2.302 16,635,960 2.2316 0.39%
2007-12-03 0 5.100 5.100 5.110 5.070 5.220 2,215,926 11,368,111 5.1302 2.215 2.215 2.220 2.202 2.268 5,101,207 2.2285 1.39%
2007-11-30 0 5.030 5.030 5.040 4.920 5.080 6,559,126 32,827,182 5.0048 2.185 2.185 2.189 2.137 2.207 15,099,538 2.1741 2.03%
2007-11-29 0 4.930 4.930 4.940 4.830 5.000 7,198,064 35,261,320 4.8987 2.142 2.142 2.146 2.098 2.172 16,570,416 2.1280 4.45%
2007-11-28 0 4.720 4.710 4.730 4.400 4.730 6,158,150 28,094,836 4.5622 2.050 2.046 2.055 1.911 2.055 14,176,465 1.9818 5.59%
2007-11-27 0 4.470 4.450 4.470 4.440 4.600 5,761,000 25,847,600 4.4867 1.942 1.933 1.942 1.929 1.998 13,262,200 1.9490 -3.66%
2007-11-26 0 4.640 4.630 4.640 4.580 4.740 7,865,000 36,680,970 4.6638 2.016 2.011 2.016 1.990 2.059 18,105,746 2.0259 2.88%
2007-11-23 0 4.510 4.520 4.530 4.500 4.740 4,044,000 18,439,970 4.5598 1.959 1.963 1.968 1.955 2.059 9,309,553 1.9808 0.22%
2007-11-22 0 4.500 4.490 4.500 4.480 4.750 7,393,140 34,231,055 4.6301 1.955 1.950 1.955 1.946 2.063 17,019,493 2.0113 -5.26%
2007-11-21 0 4.750 4.740 4.750 4.600 4.830 3,937,000 18,654,010 4.7381 2.063 2.059 2.063 1.998 2.098 9,063,232 2.0582 -0.63%
2007-11-20 0 4.780 4.780 4.790 4.570 4.850 6,023,377 28,725,236 4.7690 2.076 2.076 2.081 1.985 2.107 13,866,209 2.0716 -2.05%
2007-11-19 0 4.880 4.880 4.890 4.850 5.070 3,072,125 15,088,050 4.9113 2.120 2.120 2.124 2.107 2.202 7,072,233 2.1334 -3.37%
2007-11-16 0 5.050 5.020 5.050 4.900 5.130 4,497,002 22,422,220 4.9860 2.194 2.181 2.194 2.129 2.228 10,352,394 2.1659 -1.56%
2007-11-15 0 5.130 5.130 5.150 5.120 5.400 4,894,027 25,505,212 5.2115 2.228 2.228 2.237 2.224 2.346 11,266,371 2.2638 -4.65%
2007-11-14 0 5.380 5.380 5.420 5.340 5.550 7,192,311 39,375,218 5.4746 2.337 2.337 2.354 2.320 2.411 16,557,172 2.3781 4.06%
2007-11-13 0 5.170 5.160 5.180 5.040 5.380 4,513,373 23,263,674 5.1544 2.246 2.241 2.250 2.189 2.337 10,390,081 2.2390 -1.52%
2007-11-12 0 5.250 5.220 5.260 5.130 5.320 6,233,703 32,550,213 5.2216 2.281 2.268 2.285 2.228 2.311 14,350,393 2.2682 -4.37%
2007-11-09 0 5.490 5.490 5.500 5.490 5.720 8,637,517 48,356,630 5.5984 2.385 2.385 2.389 2.385 2.485 19,884,131 2.4319 -2.31%
2007-11-08 0 5.620 5.600 5.610 5.280 5.680 9,465,425 51,729,153 5.4651 2.441 2.433 2.437 2.294 2.467 21,790,029 2.3740 2.18%
2007-11-07 0 5.500 5.500 5.530 5.040 5.800 20,720,751 112,750,122 5.4414 2.389 2.389 2.402 2.189 2.519 47,700,528 2.3637 9.56%
2007-11-06 0 5.020 5.000 5.010 4.820 5.030 6,562,717 32,627,305 4.9716 2.181 2.172 2.176 2.094 2.185 15,107,805 2.1596 2.03%
2007-11-05 0 4.920 4.920 4.930 4.840 5.060 4,988,619 24,743,007 4.9599 2.137 2.137 2.142 2.102 2.198 11,484,128 2.1545 -2.38%
2007-11-02 0 5.040 5.020 5.040 4.800 5.050 5,318,443 26,532,397 4.9888 2.189 2.181 2.189 2.085 2.194 12,243,405 2.1671 0.00%
2007-11-01 0 5.040 5.050 5.070 4.950 5.210 8,932,917 45,248,105 5.0653 2.189 2.194 2.202 2.150 2.263 20,564,161 2.2003 -1.18%
2007-10-31 0 5.100 5.100 5.140 5.070 5.300 10,366,247 53,539,266 5.1648 2.215 2.215 2.233 2.202 2.302 23,863,781 2.2435 -1.92%
2007-10-30 0 5.200 5.200 5.210 5.080 5.350 11,436,423 59,323,528 5.1872 2.259 2.259 2.263 2.207 2.324 26,327,396 2.2533 -3.88%
2007-10-29 0 5.410 5.400 5.420 4.960 5.570 35,967,190 189,561,074 5.2704 2.350 2.346 2.354 2.155 2.420 82,798,831 2.2894 12.71%
2007-10-26 0 4.800 4.790 4.800 4.720 4.840 14,783,019 70,299,773 4.7554 2.085 2.081 2.085 2.050 2.102 34,031,480 2.0657 3.00%
2007-10-25 0 4.660 4.640 4.650 4.500 4.700 9,249,704 43,009,126 4.6498 2.024 2.016 2.020 1.955 2.042 21,293,425 2.0198 1.30%
2007-10-24 0 4.600 4.600 4.610 4.560 4.800 3,842,151 17,875,542 4.6525 1.998 1.998 2.003 1.981 2.085 8,844,884 2.0210 -1.08%
2007-10-23 0 4.650 4.650 4.670 4.600 4.740 6,837,154 31,860,657 4.6599 2.020 2.020 2.029 1.998 2.059 15,739,577 2.0242 3.33%
2007-10-22 0 4.500 4.480 4.500 4.450 4.500 8,229,090 36,752,176 4.4661 1.955 1.946 1.955 1.933 1.955 18,943,905 1.9401 -4.26%
2007-10-18 0 4.700 4.690 4.700 4.680 5.080 6,286,050 29,897,243 4.7561 2.042 2.037 2.042 2.033 2.207 14,470,900 2.0660 -4.08%
2007-10-17 0 4.900 4.900 4.910 4.800 5.120 8,537,403 42,040,499 4.9243 2.129 2.129 2.133 2.085 2.224 19,653,662 2.1391 -5.41%
2007-10-16 0 5.180 5.150 5.180 5.100 5.300 11,190,380 58,008,444 5.1838 2.250 2.237 2.250 2.215 2.302 25,760,989 2.2518 -0.38%
2007-10-15 0 5.200 5.170 5.200 5.070 5.210 14,245,189 73,600,747 5.1667 2.259 2.246 2.259 2.202 2.263 32,793,360 2.2444 1.96%
2007-10-12 0 5.100 5.080 5.100 4.800 5.500 16,394,678 83,224,274 5.0763 2.215 2.207 2.215 2.085 2.389 37,741,624 2.2051 -3.04%
2007-10-11 1 - - - - - 0 0 - 2.285 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 2.285 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 2.285 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 2.285 - - - - 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 2.285 2.250 2.272 2.011 2.302 52,031,779 2.1724 15.86%
2007-10-04 0 4.540 4.530 4.540 4.200 4.620 12,985,355 58,930,269 4.5382 1.972 1.968 1.972 1.824 2.007 29,893,139 1.9714 -5.32%
2007-10-03 0 4.820 4.770 4.820 4.650 5.000 8,395,568 40,551,619 4.8301 2.083 2.061 2.083 2.009 2.161 19,427,916 2.0873 -1.83%
2007-10-02 0 4.910 4.910 4.940 4.750 5.060 8,588,022 42,404,806 4.9377 2.122 2.122 2.135 2.053 2.187 19,873,267 2.1338 1.87%
2007-09-28 0 4.820 4.820 4.840 4.680 4.900 10,382,118 50,031,046 4.8190 2.083 2.083 2.092 2.022 2.117 24,024,927 2.0825 1.26%
2007-09-27 0 4.760 4.760 4.770 4.480 4.940 15,957,089 76,086,935 4.7682 2.057 2.057 2.061 1.936 2.135 36,925,790 2.0605 6.25%
2007-09-25 0 4.480 4.480 4.490 4.220 4.500 13,099,973 57,738,921 4.4076 1.936 1.936 1.940 1.824 1.945 30,314,229 1.9047 6.67%
2007-09-24 0 4.200 4.160 4.200 4.100 4.270 5,886,171 24,790,413 4.2116 1.815 1.798 1.815 1.772 1.845 13,621,000 1.8200 2.44%
2007-09-21 0 4.100 4.100 4.120 3.910 4.170 8,935,335 36,588,121 4.0948 1.772 1.772 1.780 1.690 1.802 20,676,973 1.7695 2.50%
2007-09-20 0 4.000 3.990 4.000 3.960 4.150 6,888,962 27,818,029 4.0381 1.729 1.724 1.729 1.711 1.793 15,941,527 1.7450 -2.44%
2007-09-19 0 4.100 4.090 4.100 3.970 4.140 18,080,386 73,378,694 4.0585 1.772 1.767 1.772 1.716 1.789 41,839,243 1.7538 5.94%
2007-09-18 0 3.870 3.870 3.880 3.700 3.880 10,507,950 40,033,268 3.8098 1.672 1.672 1.677 1.599 1.677 24,316,111 1.6464 5.16%
2007-09-17 0 3.680 3.680 3.700 3.600 3.800 13,951,118 51,700,700 3.7058 1.590 1.590 1.599 1.556 1.642 32,283,836 1.6014 3.37%
2007-09-14 0 3.560 3.560 3.570 3.500 3.750 12,417,957 44,745,276 3.6033 1.538 1.538 1.543 1.512 1.621 28,735,997 1.5571 -2.73%
2007-09-13 0 3.660 3.650 3.660 3.560 3.760 12,703,307 46,430,534 3.6550 1.582 1.577 1.582 1.538 1.625 29,396,317 1.5795 -2.14%
2007-09-12 0 3.740 3.740 3.750 3.480 3.800 17,445,796 63,854,652 3.6602 1.616 1.616 1.621 1.504 1.642 40,370,759 1.5817 7.47%
2007-09-11 0 3.480 3.450 3.480 3.400 3.530 4,419,370 15,305,093 3.4632 1.504 1.491 1.504 1.469 1.525 10,226,723 1.4966 1.75%
2007-09-10 0 3.420 3.410 3.430 3.210 3.450 3,405,905 11,622,114 3.4123 1.478 1.474 1.482 1.387 1.491 7,881,496 1.4746 1.79%
2007-09-07 0 3.360 3.340 3.360 3.300 3.360 2,243,746 7,481,509 3.3344 1.452 1.443 1.452 1.426 1.452 5,192,181 1.4409 0.30%
2007-09-06 0 3.350 3.300 3.350 3.200 3.350 2,691,752 8,911,773 3.3108 1.448 1.426 1.448 1.383 1.448 6,228,897 1.4307 0.90%
2007-09-05 0 3.320 3.320 3.330 3.280 3.350 2,701,332 8,947,817 3.3124 1.435 1.435 1.439 1.417 1.448 6,251,066 1.4314 1.53%
2007-09-04 0 3.270 3.250 3.270 3.250 3.350 2,333,695 7,690,102 3.2952 1.413 1.404 1.413 1.404 1.448 5,400,329 1.4240 -1.80%
2007-09-03 0 3.330 3.320 3.330 3.280 3.350 2,758,089 9,145,669 3.3159 1.439 1.435 1.439 1.417 1.448 6,382,406 1.4330 1.22%
2007-08-31 0 3.290 3.280 3.290 3.260 3.300 1,865,469 6,112,363 3.2766 1.422 1.417 1.422 1.409 1.426 4,316,822 1.4159 -0.60%
2007-08-30 0 3.310 3.310 3.320 3.200 3.430 5,771,410 19,249,039 3.3352 1.430 1.430 1.435 1.383 1.482 13,355,435 1.4413 3.76%
2007-08-29 0 3.190 3.180 3.190 3.040 3.200 1,973,609 6,152,413 3.1173 1.379 1.374 1.379 1.314 1.383 4,567,066 1.3471 -0.31%
2007-08-28 0 3.200 3.200 3.230 3.200 3.320 1,980,247 6,457,236 3.2608 1.383 1.383 1.396 1.383 1.435 4,582,426 1.4091 -2.44%
2007-08-27 0 3.280 3.280 3.350 3.280 3.500 4,133,226 13,996,782 3.3864 1.417 1.417 1.448 1.417 1.512 9,564,566 1.4634 0.31%
2007-08-24 0 3.270 3.250 3.270 3.110 3.270 3,810,881 12,178,254 3.1957 1.413 1.404 1.413 1.344 1.413 8,818,638 1.3810 3.81%
2007-08-23 0 3.150 3.150 3.170 3.070 3.160 6,478,897 20,273,613 3.1292 1.361 1.361 1.370 1.327 1.366 14,992,608 1.3522 5.00%
2007-08-22 0 3.000 2.990 3.000 2.950 3.060 4,726,451 14,256,678 3.0164 1.296 1.292 1.296 1.275 1.322 10,937,329 1.3035 -1.64%
2007-08-21 0 3.050 3.040 3.050 3.040 3.160 4,134,346 12,798,112 3.0956 1.318 1.314 1.318 1.314 1.366 9,567,158 1.3377 0.66%
2007-08-20 0 3.030 3.020 3.030 3.010 3.160 4,141,703 12,725,794 3.0726 1.309 1.305 1.309 1.301 1.366 9,584,183 1.3278 1.68%
2007-08-17 0 2.980 2.980 3.000 2.700 2.980 10,592,469 29,653,678 2.7995 1.288 1.288 1.296 1.167 1.288 24,511,694 1.2098 4.93%
2007-08-16 0 2.840 2.800 2.840 2.770 2.950 4,563,958 12,906,684 2.8280 1.227 1.210 1.227 1.197 1.275 10,561,309 1.2221 -5.65%
2007-08-15 0 3.010 3.000 3.010 2.950 3.100 4,794,610 14,365,321 2.9961 1.301 1.296 1.301 1.275 1.340 11,095,054 1.2948 -4.14%
2007-08-14 0 3.140 3.100 3.140 3.050 3.150 1,663,796 5,163,296 3.1033 1.357 1.340 1.357 1.318 1.361 3,850,137 1.3411 3.29%
2007-08-13 0 3.040 3.040 3.070 2.990 3.080 4,225,090 12,806,737 3.0311 1.314 1.314 1.327 1.292 1.331 9,777,146 1.3099 -0.65%
2007-08-10 0 3.060 3.060 3.070 2.960 3.090 3,633,091 11,004,143 3.0289 1.322 1.322 1.327 1.279 1.335 8,407,220 1.3089 -2.86%
2007-08-09 0 3.150 3.150 3.180 3.150 3.280 8,178,247 26,405,004 3.2287 1.361 1.361 1.374 1.361 1.417 18,925,020 1.3952 0.00%
2007-08-08 0 3.150 3.140 3.150 3.050 3.180 2,563,462 8,001,056 3.1212 1.361 1.357 1.361 1.318 1.374 5,932,025 1.3488 3.62%
2007-08-07 0 3.040 3.040 3.050 2.990 3.120 6,512,689 19,961,041 3.0649 1.314 1.314 1.318 1.292 1.348 15,070,805 1.3245 0.33%
2007-08-06 0 3.030 3.010 3.030 2.950 3.100 5,084,731 15,369,750 3.0227 1.309 1.301 1.309 1.275 1.340 11,766,413 1.3062 -3.81%
2007-08-03 0 3.150 3.140 3.150 3.140 3.290 3,237,272 10,313,917 3.1860 1.361 1.357 1.361 1.357 1.422 7,491,268 1.3768 -1.25%
2007-08-02 0 3.190 3.170 3.190 3.140 3.420 5,016,083 16,113,894 3.2124 1.379 1.370 1.379 1.357 1.478 11,607,557 1.3882 -2.74%
2007-08-01 0 3.280 3.280 3.310 3.230 3.490 6,269,677 21,003,440 3.3500 1.417 1.417 1.430 1.396 1.508 14,508,459 1.4477 -3.81%
2007-07-31 0 3.410 3.400 3.410 3.400 3.500 2,311,774 7,915,720 3.4241 1.474 1.469 1.474 1.469 1.512 5,349,602 1.4797 0.29%
2007-07-30 0 3.400 3.400 3.420 3.300 3.440 3,460,539 11,736,691 3.3916 1.469 1.469 1.478 1.426 1.487 8,007,923 1.4656 0.29%
2007-07-27 0 3.390 3.390 3.400 3.300 3.450 8,679,069 29,453,873 3.3937 1.465 1.465 1.469 1.426 1.491 20,083,956 1.4665 -5.04%
2007-07-26 0 3.570 3.550 3.570 3.480 3.690 5,283,805 18,833,253 3.5643 1.543 1.534 1.543 1.504 1.595 12,227,084 1.5403 -2.19%
2007-07-25 0 3.650 3.650 3.660 3.560 3.730 5,660,210 20,832,960 3.6806 1.577 1.577 1.582 1.538 1.612 13,098,111 1.5905 -1.35%
2007-07-24 0 3.700 3.690 3.700 3.620 3.750 11,691,678 43,245,957 3.6989 1.599 1.595 1.599 1.564 1.621 27,055,338 1.5984 2.49%
2007-07-23 0 3.610 3.620 3.630 3.460 3.620 8,531,329 30,215,599 3.5417 1.560 1.564 1.569 1.495 1.564 19,742,076 1.5305 3.14%
2007-07-20 0 3.500 3.500 3.520 3.420 3.580 9,517,096 33,540,813 3.5243 1.512 1.512 1.521 1.478 1.547 22,023,208 1.5230 1.16%
2007-07-19 0 3.460 3.460 3.470 3.400 3.500 6,438,582 22,119,343 3.4354 1.495 1.495 1.500 1.469 1.512 14,899,317 1.4846 -0.86%
2007-07-18 0 3.490 3.490 3.500 3.410 3.550 19,940,466 69,867,739 3.5038 1.508 1.508 1.512 1.474 1.534 46,143,595 1.5141 4.18%
2007-07-17 0 3.350 3.340 3.350 3.220 3.360 6,270,211 20,819,099 3.3203 1.448 1.443 1.448 1.391 1.452 14,509,695 1.4348 4.36%
2007-07-16 0 3.210 3.210 3.220 3.200 3.280 3,802,426 12,302,500 3.2354 1.387 1.387 1.391 1.383 1.417 8,799,072 1.3982 -2.73%
2007-07-13 0 3.300 3.290 3.300 3.250 3.450 10,271,974 33,918,390 3.3020 1.426 1.422 1.426 1.404 1.491 23,770,047 1.4269 -2.37%
2007-07-12 0 3.380 3.370 3.390 3.360 3.550 7,711,500 26,397,043 3.4231 1.461 1.456 1.465 1.452 1.534 17,844,936 1.4792 -3.43%
2007-07-11 0 3.500 3.500 3.510 3.340 3.520 15,835,107 54,373,045 3.4337 1.512 1.512 1.517 1.443 1.521 36,643,515 1.4838 -1.41%
2007-07-10 0 3.550 3.560 3.570 3.300 3.580 31,905,052 110,565,848 3.4655 1.534 1.538 1.543 1.426 1.547 73,830,461 1.4976 9.23%
2007-07-09 0 3.250 3.230 3.250 3.080 3.260 15,111,361 48,333,159 3.1985 1.404 1.396 1.404 1.331 1.409 34,968,717 1.3822 5.86%
2007-07-06 0 3.070 3.060 3.070 3.010 3.110 3,010,149 9,211,832 3.0603 1.327 1.322 1.327 1.301 1.344 6,965,690 1.3225 0.66%
2007-07-05 0 3.050 3.030 3.040 3.010 3.150 4,991,240 15,274,950 3.0604 1.318 1.309 1.314 1.301 1.361 11,550,069 1.3225 -1.29%
2007-07-04 0 3.090 3.080 3.090 3.070 3.140 7,688,190 23,911,879 3.1102 1.335 1.331 1.335 1.327 1.357 17,790,995 1.3440 -0.32%
2007-07-03 0 3.100 3.100 3.110 3.040 3.140 12,709,326 39,345,477 3.0958 1.340 1.340 1.344 1.314 1.357 29,410,245 1.3378 1.31%
2007-06-29 0 3.060 3.050 3.060 2.870 3.070 15,755,353 47,265,095 2.9999 1.322 1.318 1.322 1.240 1.327 36,458,959 1.2964 6.25%
2007-06-28 0 2.880 2.880 2.900 2.870 2.930 4,673,427 13,586,018 2.9071 1.245 1.245 1.253 1.240 1.266 10,814,628 1.2563 -0.35%
2007-06-27 0 2.890 2.890 2.900 2.850 2.960 4,184,473 12,137,830 2.9007 1.249 1.249 1.253 1.232 1.279 9,683,155 1.2535 1.05%
2007-06-26 0 2.860 2.850 2.860 2.810 2.880 4,478,822 12,712,594 2.8384 1.236 1.232 1.236 1.214 1.245 10,364,299 1.2266 -0.35%
2007-06-25 0 2.870 2.860 2.880 2.860 2.940 7,764,235 22,561,148 2.9058 1.240 1.236 1.245 1.236 1.270 17,966,968 1.2557 -2.71%
2007-06-22 0 2.950 2.950 2.960 2.910 2.980 8,817,482 25,978,815 2.9463 1.275 1.275 1.279 1.258 1.288 20,404,253 1.2732 -1.01%
2007-06-21 0 2.980 2.970 2.980 2.730 2.990 19,176,548 55,678,390 2.9035 1.288 1.283 1.288 1.180 1.292 44,375,837 1.2547 9.96%
2007-06-20 0 2.710 2.710 2.720 2.700 2.740 3,440,000 9,357,160 2.7201 1.171 1.171 1.175 1.167 1.184 7,960,394 1.1755 -0.73%
2007-06-18 0 2.730 2.710 2.730 2.700 2.800 4,247,618 11,581,361 2.7266 1.180 1.171 1.180 1.167 1.210 9,829,277 1.1783 -1.80%
2007-06-15 0 2.780 2.770 2.780 2.750 2.830 3,432,447 9,535,537 2.7781 1.201 1.197 1.201 1.188 1.223 7,942,916 1.2005 -0.71%
2007-06-14 0 2.800 2.790 2.810 2.790 2.900 5,811,786 16,387,732 2.8197 1.210 1.206 1.214 1.206 1.253 13,448,868 1.2185 1.08%
2007-06-13 0 2.770 2.770 2.780 2.750 2.790 2,230,044 6,175,687 2.7693 1.197 1.197 1.201 1.188 1.206 5,160,474 1.1967 0.00%
2007-06-12 0 2.770 2.760 2.770 2.730 2.780 3,125,427 8,605,552 2.7534 1.197 1.193 1.197 1.180 1.201 7,232,451 1.1899 0.73%
2007-06-11 0 2.750 2.740 2.750 2.740 2.810 2,165,471 5,996,950 2.7694 1.188 1.184 1.188 1.184 1.214 5,011,047 1.1967 -0.54%
2007-06-08 0 2.790 2.780 2.790 2.740 2.800 3,692,886 10,259,224 2.7781 1.195 1.191 1.195 1.173 1.199 8,622,855 1.1898 -0.71%
2007-06-07 0 2.810 2.810 2.820 2.750 2.830 3,400,797 9,521,220 2.7997 1.203 1.203 1.208 1.178 1.212 7,940,830 1.1990 0.36%
2007-06-06 0 2.800 2.790 2.800 2.750 2.820 5,551,836 15,529,423 2.7972 1.199 1.195 1.199 1.178 1.208 12,963,486 1.1979 2.19%
2007-06-05 0 2.740 2.740 2.750 2.690 2.750 3,371,352 9,182,208 2.7236 1.173 1.173 1.178 1.152 1.178 7,872,076 1.1664 1.11%
2007-06-04 0 2.710 2.710 2.720 2.700 2.740 1,878,340 5,089,801 2.7097 1.161 1.161 1.165 1.156 1.173 4,385,907 1.1605 0.00%
2007-06-01 0 2.710 2.710 2.720 2.690 2.740 3,395,000 9,249,530 2.7245 1.161 1.161 1.165 1.152 1.173 7,927,294 1.1668 0.37%
2007-05-31 0 2.700 2.700 2.710 2.650 2.700 2,538,275 6,806,862 2.6817 1.156 1.156 1.161 1.135 1.156 5,926,849 1.1485 1.89%
2007-05-30 0 2.650 2.650 2.660 2.640 2.720 3,514,420 9,367,635 2.6655 1.135 1.135 1.139 1.131 1.165 8,206,139 1.1415 -1.12%
2007-05-29 0 2.680 2.690 2.700 2.660 2.710 2,961,116 7,938,867 2.6810 1.148 1.152 1.156 1.139 1.161 6,914,179 1.1482 0.75%
2007-05-28 0 2.660 2.660 2.680 2.660 2.710 2,950,000 7,914,960 2.6830 1.139 1.139 1.148 1.139 1.161 6,888,223 1.1491 -0.37%
2007-05-25 0 2.670 2.660 2.670 2.670 2.700 3,225,783 8,644,387 2.6798 1.143 1.139 1.143 1.143 1.156 7,532,174 1.1477 -1.84%
2007-05-23 0 2.720 2.720 2.730 2.670 2.730 3,850,196 10,413,946 2.7048 1.165 1.165 1.169 1.143 1.169 8,990,173 1.1584 0.74%
2007-05-22 0 2.700 2.680 2.700 2.680 2.730 1,874,784 5,054,068 2.6958 1.156 1.148 1.156 1.148 1.169 4,377,604 1.1545 0.37%
2007-05-21 0 2.690 2.690 2.700 2.690 2.720 2,104,054 5,677,441 2.6983 1.152 1.152 1.156 1.152 1.165 4,912,947 1.1556 -1.10%
2007-05-18 0 2.720 2.700 2.720 2.690 2.740 2,143,224 5,787,296 2.7003 1.165 1.156 1.165 1.152 1.173 5,004,409 1.1564 -0.37%
2007-05-17 0 2.730 2.730 2.740 2.730 2.800 1,948,558 5,388,678 2.7655 1.169 1.169 1.173 1.169 1.199 4,549,865 1.1844 -1.44%
2007-05-16 0 2.770 2.760 2.770 2.760 2.820 1,667,252 4,632,785 2.7787 1.186 1.182 1.186 1.182 1.208 3,893,018 1.1900 -1.07%
2007-05-15 0 2.800 2.780 2.810 2.750 2.820 6,252,535 17,487,625 2.7969 1.199 1.191 1.203 1.178 1.208 14,599,612 1.1978 1.82%
2007-05-14 0 2.750 2.750 2.760 2.740 2.810 3,498,000 9,669,570 2.7643 1.178 1.178 1.182 1.173 1.203 8,167,798 1.1839 -0.72%
2007-05-11 0 2.770 2.770 2.780 2.730 2.790 2,673,128 7,408,626 2.7715 1.186 1.186 1.191 1.169 1.195 6,241,730 1.1870 -2.12%
2007-05-10 0 2.830 2.830 2.840 2.740 2.840 10,946,624 30,835,648 2.8169 1.212 1.212 1.216 1.173 1.216 25,560,267 1.2064 2.54%
2007-05-09 0 2.760 2.750 2.760 2.700 2.760 5,247,475 14,367,943 2.7381 1.182 1.178 1.182 1.156 1.182 12,252,806 1.1726 2.60%
2007-05-08 0 2.690 2.690 2.700 2.690 2.750 3,257,000 8,882,620 2.7272 1.152 1.152 1.156 1.152 1.178 7,605,065 1.1680 -0.74%
2007-05-07 0 2.710 2.700 2.720 2.700 2.780 5,194,170 14,257,211 2.7448 1.161 1.156 1.165 1.156 1.191 12,128,340 1.1755 1.12%
2007-05-04 0 2.680 2.670 2.680 2.650 2.690 3,564,093 9,520,580 2.6712 1.148 1.143 1.148 1.135 1.152 8,322,125 1.1440 1.13%
2007-05-03 0 2.650 2.650 2.660 2.630 2.650 2,322,039 6,121,075 2.6361 1.135 1.135 1.139 1.126 1.135 5,421,940 1.1289 1.53%
2007-05-02 0 2.610 2.600 2.610 2.600 2.680 3,092,352 8,106,096 2.6213 1.118 1.113 1.118 1.113 1.148 7,220,614 1.1226 -2.25%
2007-04-30 0 2.670 2.650 2.660 2.640 2.710 2,143,207 5,692,108 2.6559 1.143 1.135 1.139 1.131 1.161 5,004,369 1.1374 -1.48%
2007-04-27 0 2.710 2.710 2.730 2.660 2.740 2,892,976 7,811,441 2.7001 1.161 1.161 1.169 1.139 1.173 6,755,073 1.1564 0.74%
2007-04-26 0 2.690 2.680 2.690 2.630 2.720 4,794,000 12,824,970 2.6752 1.152 1.148 1.152 1.126 1.165 11,193,946 1.1457 -0.37%
2007-04-25 0 2.700 2.680 2.690 2.680 2.750 4,107,398 11,129,775 2.7097 1.156 1.148 1.152 1.148 1.178 9,590,737 1.1605 -1.46%
2007-04-24 0 2.740 2.740 2.750 2.730 2.770 1,209,000 3,325,130 2.7503 1.173 1.173 1.178 1.169 1.186 2,823,004 1.1779 -1.08%
2007-04-23 0 2.770 2.760 2.770 2.740 2.810 2,697,362 7,479,411 2.7729 1.186 1.182 1.186 1.173 1.203 6,298,316 1.1875 -0.72%
2007-04-20 0 2.790 2.780 2.790 2.770 2.800 1,947,697 5,420,496 2.7830 1.195 1.191 1.195 1.186 1.199 4,547,855 1.1919 -0.36%
2007-04-19 0 2.800 2.780 2.800 2.740 2.880 3,295,061 9,181,471 2.7864 1.199 1.191 1.199 1.173 1.233 7,693,937 1.1933 -1.75%
2007-04-18 0 2.850 2.840 2.850 2.820 2.860 2,018,958 5,735,374 2.8408 1.221 1.216 1.221 1.208 1.225 4,714,249 1.2166 0.35%
2007-04-17 0 2.840 2.830 2.840 2.810 2.880 3,140,000 8,947,710 2.8496 1.216 1.212 1.216 1.203 1.233 7,331,871 1.2204 0.71%
2007-04-16 0 2.820 2.820 2.850 2.820 2.860 2,431,203 6,909,504 2.8420 1.208 1.208 1.221 1.208 1.225 5,676,837 1.2171 -1.05%
2007-04-13 0 2.850 2.840 2.850 2.830 2.900 1,797,428 5,123,510 2.8505 1.221 1.216 1.221 1.212 1.242 4,196,978 1.2208 -1.04%
2007-04-12 0 2.880 2.870 2.880 2.830 2.900 2,467,855 7,111,114 2.8815 1.233 1.229 1.233 1.212 1.242 5,762,419 1.2341 0.70%
2007-04-11 0 2.860 2.860 2.870 2.850 2.900 2,430,163 6,972,456 2.8691 1.225 1.225 1.229 1.221 1.242 5,674,408 1.2288 -1.38%
2007-04-10 0 2.900 2.890 2.900 2.880 2.920 2,369,081 6,865,307 2.8979 1.242 1.238 1.242 1.233 1.251 5,531,783 1.2411 0.00%
2007-04-04 0 2.900 2.890 2.900 2.880 2.920 3,306,328 9,588,038 2.8999 1.242 1.238 1.242 1.233 1.251 7,720,246 1.2419 0.00%
2007-04-03 0 2.900 2.900 2.910 2.900 2.930 2,610,446 7,595,669 2.9097 1.242 1.242 1.246 1.242 1.255 6,095,368 1.2461 0.69%
2007-04-02 0 2.880 2.880 2.890 2.860 2.940 2,576,093 7,465,631 2.8980 1.233 1.233 1.238 1.225 1.259 6,015,154 1.2411 0.00%
2007-03-30 0 2.880 2.860 2.870 2.760 2.890 6,567,159 18,466,277 2.8119 1.233 1.225 1.229 1.182 1.238 15,334,256 1.2042 3.60%
2007-03-29 0 2.780 2.780 2.790 2.750 2.900 6,163,000 17,317,680 2.8099 1.191 1.191 1.195 1.178 1.242 14,390,549 1.2034 -3.81%
2007-03-28 0 2.890 2.880 2.890 2.860 2.950 2,527,000 7,343,740 2.9061 1.238 1.233 1.238 1.225 1.263 5,900,522 1.2446 -1.03%
2007-03-27 0 2.920 2.920 2.930 2.910 2.950 1,528,080 4,471,824 2.9264 1.251 1.251 1.255 1.246 1.263 3,568,053 1.2533 -1.35%
2007-03-26 0 2.960 2.940 2.960 2.940 2.990 2,229,195 6,604,666 2.9628 1.268 1.259 1.268 1.259 1.281 5,205,150 1.2689 0.34%
2007-03-23 0 2.950 2.940 2.950 2.930 2.970 1,766,000 5,203,550 2.9465 1.263 1.259 1.263 1.255 1.272 4,123,594 1.2619 1.37%
2007-03-22 0 2.910 2.910 2.920 2.900 3.000 2,084,218 6,135,224 2.9437 1.246 1.246 1.251 1.242 1.285 4,866,630 1.2607 -1.02%
2007-03-21 0 2.940 2.920 2.940 2.880 2.940 1,944,679 5,656,986 2.9090 1.259 1.251 1.259 1.233 1.259 4,540,808 1.2458 2.08%
2007-03-20 0 2.880 2.870 2.880 2.860 2.930 1,438,000 4,149,610 2.8857 1.233 1.229 1.233 1.225 1.255 3,357,717 1.2358 -0.35%
2007-03-19 0 2.890 2.870 2.890 2.870 2.900 1,233,000 3,546,660 2.8764 1.238 1.229 1.238 1.229 1.242 2,879,044 1.2319 0.70%
2007-03-16 0 2.870 2.860 2.870 2.820 2.920 1,493,212 4,289,729 2.8728 1.229 1.225 1.229 1.208 1.251 3,486,636 1.2303 -0.69%
2007-03-15 0 2.890 2.890 2.900 2.890 2.940 1,052,342 3,062,315 2.9100 1.238 1.238 1.242 1.238 1.259 2,457,209 1.2463 -0.34%
2007-03-14 0 2.900 2.900 2.910 2.720 2.920 2,517,000 7,264,550 2.8862 1.242 1.242 1.246 1.165 1.251 5,877,172 1.2361 -2.03%
2007-03-13 0 2.960 2.960 2.970 2.950 3.020 2,588,000 7,735,730 2.9891 1.268 1.268 1.272 1.263 1.293 6,042,956 1.2801 -0.67%
2007-03-12 0 2.980 2.960 2.980 2.950 3.060 5,000,089 14,961,772 2.9923 1.276 1.268 1.276 1.263 1.310 11,675,162 1.2815 1.02%
2007-03-09 0 2.950 2.940 2.950 2.940 3.010 2,468,769 7,357,980 2.9804 1.263 1.259 1.263 1.259 1.289 5,764,553 1.2764 -0.67%
2007-03-08 0 2.970 2.970 2.980 2.920 3.000 3,514,451 10,411,859 2.9626 1.272 1.272 1.276 1.251 1.285 8,206,211 1.2688 0.00%
2007-03-07 0 2.970 2.960 2.970 2.900 3.040 11,102,051 33,277,927 2.9975 1.272 1.268 1.272 1.242 1.302 25,923,188 1.2837 2.77%
2007-03-06 0 2.890 2.880 2.890 2.780 2.910 6,499,052 18,633,155 2.8671 1.238 1.233 1.238 1.191 1.246 15,175,227 1.2279 3.96%
2007-03-05 0 2.780 2.770 2.780 2.660 2.800 12,254,972 33,408,150 2.7261 1.191 1.186 1.191 1.139 1.199 28,615,248 1.1675 -3.81%
2007-03-02 0 2.890 2.890 2.950 2.880 3.070 15,170,314 45,276,667 2.9846 1.238 1.238 1.263 1.233 1.315 35,422,545 1.2782 -4.93%
2007-03-01 0 3.040 3.030 3.060 3.030 3.150 8,495,130 26,313,552 3.0975 1.302 1.298 1.310 1.298 1.349 19,836,051 1.3266 -3.18%
2007-02-28 0 3.140 3.120 3.140 2.780 3.180 23,811,585 71,880,567 3.0187 1.345 1.336 1.345 1.191 1.362 55,599,834 1.2928 -1.26%
2007-02-27 0 3.180 3.160 3.170 3.040 3.280 15,074,095 48,161,336 3.1950 1.362 1.353 1.358 1.302 1.405 35,197,875 1.3683 -0.93%
2007-02-26 0 3.210 3.200 3.210 3.160 3.240 22,895,270 73,215,220 3.1978 1.375 1.370 1.375 1.353 1.388 53,460,247 1.3695 1.90%
2007-02-23 0 3.150 3.140 3.150 3.140 3.440 69,471,292 227,734,111 3.2781 1.349 1.345 1.349 1.345 1.473 162,214,834 1.4039 4.65%
2007-02-22 0 3.010 3.020 3.030 2.790 3.020 41,530,687 119,789,153 2.8844 1.289 1.293 1.298 1.195 1.293 96,973,776 1.2353 11.07%
2007-02-21 0 2.710 2.710 2.720 2.630 2.740 6,384,487 17,260,202 2.7035 1.161 1.161 1.165 1.126 1.173 14,907,719 1.1578 3.04%
2007-02-16 0 2.630 2.620 2.630 2.610 2.640 2,432,263 6,378,731 2.6225 1.126 1.122 1.126 1.118 1.131 5,679,312 1.1232 0.38%
2007-02-15 0 2.620 2.620 2.630 2.610 2.640 2,951,631 7,738,328 2.6217 1.122 1.122 1.126 1.118 1.131 6,892,032 1.1228 0.38%
2007-02-14 0 2.610 2.610 2.620 2.600 2.640 2,438,989 6,378,565 2.6152 1.118 1.118 1.122 1.113 1.131 5,695,017 1.1200 0.38%
2007-02-13 0 2.600 2.580 2.590 2.550 2.630 4,575,710 11,843,358 2.5883 1.113 1.105 1.109 1.092 1.126 10,684,241 1.1085 -1.14%
2007-02-12 0 2.630 2.630 2.640 2.560 2.650 4,894,291 12,879,463 2.6315 1.126 1.126 1.131 1.096 1.135 11,428,125 1.1270 2.73%
2007-02-09 0 2.560 2.560 2.570 2.560 2.590 2,221,143 5,706,096 2.5690 1.096 1.096 1.101 1.096 1.109 5,186,349 1.1002 -1.92%
2007-02-08 0 2.610 2.600 2.610 2.550 2.630 10,167,343 26,326,313 2.5893 1.118 1.113 1.118 1.092 1.126 23,740,653 1.1089 0.00%
2007-02-07 0 2.610 2.600 2.610 2.490 2.610 21,533,952 54,990,941 2.5537 1.118 1.113 1.118 1.066 1.118 50,281,582 1.0937 5.24%
2007-02-06 0 2.480 2.470 2.480 2.410 2.490 7,216,034 17,761,296 2.4614 1.062 1.058 1.062 1.032 1.066 16,849,374 1.0541 2.90%
2007-02-05 0 2.410 2.410 2.420 2.370 2.440 2,088,000 5,061,550 2.4241 1.032 1.032 1.036 1.015 1.045 4,875,461 1.0382 0.42%
2007-02-02 0 2.400 2.400 2.410 2.360 2.410 5,323,826 12,732,132 2.3915 1.028 1.028 1.032 1.011 1.032 12,431,085 1.0242 1.27%
2007-02-01 0 2.370 2.360 2.380 2.350 2.380 2,166,183 5,126,715 2.3667 1.015 1.011 1.019 1.006 1.019 5,058,018 1.0136 0.85%
2007-01-31 0 2.350 2.350 2.360 2.350 2.370 5,575,308 13,141,844 2.3572 1.006 1.006 1.011 1.006 1.015 13,018,293 1.0095 -0.42%
2007-01-30 0 2.360 2.350 2.370 2.360 2.400 2,593,313 6,126,697 2.3625 1.011 1.006 1.015 1.011 1.028 6,055,362 1.0118 -0.84%
2007-01-29 0 2.380 2.370 2.380 2.360 2.420 998,073 2,371,978 2.3766 1.019 1.015 1.019 1.011 1.036 2,330,491 1.0178 -0.42%
2007-01-26 0 2.390 2.380 2.390 2.370 2.430 1,795,225 4,305,472 2.3983 1.024 1.019 1.024 1.015 1.041 4,191,834 1.0271 -2.45%
2007-01-25 0 2.450 2.440 2.450 2.440 2.470 2,499,038 6,128,941 2.4525 1.049 1.045 1.049 1.045 1.058 5,835,231 1.0503 0.00%
2007-01-24 0 2.450 2.450 2.460 2.450 2.490 2,256,000 5,543,910 2.4574 1.049 1.049 1.054 1.049 1.066 5,267,739 1.0524 -1.21%
2007-01-23 0 2.480 2.450 2.480 2.440 2.480 2,996,533 7,366,636 2.4584 1.062 1.049 1.062 1.045 1.062 6,996,877 1.0528 0.00%
2007-01-22 0 2.480 2.470 2.480 2.450 2.500 2,440,269 6,021,957 2.4677 1.062 1.058 1.062 1.049 1.071 5,698,006 1.0569 0.40%
2007-01-19 0 2.470 2.460 2.480 2.460 2.490 2,636,161 6,527,069 2.4760 1.058 1.054 1.062 1.054 1.066 6,155,412 1.0604 0.41%
2007-01-18 0 2.460 2.460 2.470 2.450 2.510 4,019,332 9,892,801 2.4613 1.054 1.054 1.058 1.049 1.075 9,385,104 1.0541 -1.20%
2007-01-17 0 2.490 2.470 2.490 2.420 2.500 9,483,112 23,408,956 2.4685 1.066 1.058 1.066 1.036 1.071 22,142,980 1.0572 2.05%
2007-01-16 0 2.440 2.430 2.440 2.410 2.440 3,365,632 8,150,734 2.4218 1.045 1.041 1.045 1.032 1.045 7,858,720 1.0372 0.41%
2007-01-15 0 2.430 2.420 2.430 2.380 2.440 3,942,360 9,529,967 2.4173 1.041 1.036 1.041 1.019 1.045 9,205,375 1.0353 2.10%
2007-01-12 0 2.380 2.380 2.390 2.360 2.400 2,924,337 6,975,752 2.3854 1.019 1.019 1.024 1.011 1.028 6,828,300 1.0216 1.71%
2007-01-11 0 2.340 2.320 2.340 2.310 2.370 2,095,908 4,887,866 2.3321 1.002 0.994 1.002 0.989 1.015 4,893,926 0.9988 0.43%
2007-01-10 0 2.330 2.330 2.340 2.320 2.370 5,199,537 12,147,924 2.3363 0.998 0.998 1.002 0.994 1.015 12,140,872 1.0006 -1.27%
2007-01-09 0 2.360 2.360 2.370 2.350 2.430 3,690,284 8,742,739 2.3691 1.011 1.011 1.015 1.006 1.041 8,616,780 1.0146 -1.67%
2007-01-08 0 2.400 2.390 2.400 2.380 2.410 5,445,059 13,057,717 2.3981 1.028 1.024 1.028 1.019 1.032 12,714,163 1.0270 -1.23%
2007-01-05 0 2.430 2.430 2.440 2.330 2.440 2,284,735 5,441,260 2.3816 1.041 1.041 1.045 0.998 1.045 5,334,835 1.0199 2.53%
2007-01-04 0 2.370 2.370 2.380 2.360 2.440 2,627,781 6,301,166 2.3979 1.015 1.015 1.019 1.011 1.045 6,135,845 1.0269 -1.25%
2007-01-03 0 2.400 2.390 2.400 2.390 2.410 5,032,446 12,069,033 2.3982 1.028 1.024 1.028 1.024 1.032 11,750,716 1.0271 0.00%
2007-01-02 0 2.400 2.390 2.400 2.380 2.440 4,669,369 11,199,190 2.3984 1.028 1.024 1.028 1.019 1.045 10,902,934 1.0272 -0.83%
2006-12-29 0 2.420 2.410 2.420 2.360 2.420 2,747,302 6,621,882 2.4103 1.036 1.032 1.036 1.011 1.036 6,414,925 1.0323 2.11%
2006-12-28 0 2.370 2.370 2.380 2.350 2.400 2,163,099 5,121,078 2.3675 1.015 1.015 1.019 1.006 1.028 5,050,816 1.0139 0.00%
2006-12-27 0 2.370 2.370 2.380 2.360 2.380 1,311,134 3,104,229 2.3676 1.015 1.015 1.019 1.011 1.019 3,061,486 1.0140 -1.25%
2006-12-22 0 2.400 2.390 2.410 2.400 2.430 3,090,059 7,423,839 2.4025 1.028 1.024 1.032 1.028 1.041 7,215,260 1.0289 0.00%
2006-12-21 0 2.400 2.390 2.410 2.370 2.430 10,080,000 24,191,370 2.3999 1.028 1.024 1.032 1.015 1.041 23,536,708 1.0278 -2.44%
2006-12-20 0 2.460 2.440 2.470 2.440 2.490 3,995,076 9,831,304 2.4609 1.054 1.045 1.058 1.045 1.066 9,328,466 1.0539 -0.40%
2006-12-19 0 2.470 2.470 2.480 2.430 2.480 4,093,122 10,034,187 2.4515 1.058 1.058 1.062 1.041 1.062 9,557,403 1.0499 0.82%
2006-12-18 0 2.450 2.450 2.460 2.390 2.450 3,113,383 7,545,437 2.4235 1.049 1.049 1.054 1.024 1.049 7,269,721 1.0379 2.08%
2006-12-15 0 2.400 2.400 2.410 2.400 2.450 1,335,154 3,225,441 2.4158 1.028 1.028 1.032 1.028 1.049 3,117,572 1.0346 -1.23%
2006-12-14 0 2.430 2.420 2.440 2.400 2.440 5,101,208 12,390,176 2.4289 1.041 1.036 1.045 1.028 1.045 11,911,274 1.0402 0.83%
2006-12-13 0 2.410 2.390 2.410 2.310 2.410 8,084,343 18,962,756 2.3456 1.032 1.024 1.032 0.989 1.032 18,876,867 1.0045 1.26%
2006-12-12 0 2.380 2.370 2.380 2.340 2.410 7,468,150 17,726,506 2.3736 1.019 1.015 1.019 1.002 1.032 17,438,062 1.0165 0.85%
2006-12-11 0 2.360 2.350 2.360 2.300 2.410 8,511,000 20,083,310 2.3597 1.011 1.006 1.011 0.985 1.032 19,873,107 1.0106 0.43%
2006-12-08 0 2.350 2.350 2.360 2.260 2.470 7,477,000 17,800,060 2.3806 1.006 1.006 1.011 0.968 1.058 17,458,727 1.0196 -3.69%
2006-12-07 0 2.440 2.430 2.440 2.430 2.500 3,866,044 9,529,006 2.4648 1.045 1.041 1.045 1.041 1.071 9,027,178 1.0556 -2.40%
2006-12-06 0 2.500 2.490 2.500 2.470 2.530 3,108,062 7,754,799 2.4951 1.071 1.066 1.071 1.058 1.084 7,257,296 1.0686 -1.19%
2006-12-05 0 2.530 2.530 2.540 2.510 2.560 1,626,000 4,112,680 2.5293 1.084 1.084 1.088 1.075 1.096 3,796,695 1.0832 -0.39%
2006-12-04 0 2.540 2.530 2.540 2.520 2.600 3,824,446 9,821,622 2.5681 1.088 1.084 1.088 1.079 1.113 8,930,047 1.0998 -1.17%
2006-12-01 0 2.570 2.540 2.570 2.500 2.600 4,745,170 12,046,838 2.5388 1.101 1.088 1.101 1.071 1.113 11,079,929 1.0873 0.00%
2006-11-30 0 2.570 2.560 2.570 2.550 2.630 2,584,955 6,691,336 2.5886 1.101 1.096 1.101 1.092 1.126 6,035,846 1.1086 -1.15%
2006-11-29 0 2.600 2.590 2.600 2.530 2.650 3,996,079 10,514,960 2.6313 1.113 1.109 1.113 1.084 1.135 9,330,808 1.1269 1.17%
2006-11-28 0 2.570 2.560 2.580 2.550 2.650 5,280,362 13,683,682 2.5914 1.101 1.096 1.105 1.092 1.135 12,329,597 1.1098 -3.75%
2006-11-27 0 2.670 2.660 2.670 2.670 2.720 2,811,840 7,566,589 2.6910 1.143 1.139 1.143 1.143 1.165 6,565,621 1.1525 -1.11%
2006-11-24 0 2.700 2.670 2.700 2.650 2.710 3,845,500 10,346,710 2.6906 1.156 1.143 1.156 1.135 1.161 8,979,207 1.1523 1.50%
2006-11-23 0 2.660 2.660 2.670 2.650 2.760 5,688,505 15,316,389 2.6925 1.139 1.139 1.143 1.135 1.182 13,282,607 1.1531 -3.62%
2006-11-22 0 2.760 2.750 2.760 2.700 2.760 12,348,977 33,871,961 2.7429 1.182 1.178 1.182 1.156 1.182 28,834,749 1.1747 1.47%
2006-11-21 0 2.720 2.710 2.730 2.690 2.760 15,545,521 42,411,120 2.7282 1.165 1.161 1.169 1.152 1.182 36,298,650 1.1684 2.64%
2006-11-20 0 2.650 2.650 2.680 2.560 2.670 15,421,142 40,474,565 2.6246 1.135 1.135 1.148 1.096 1.143 36,008,226 1.1240 3.11%
2006-11-17 0 2.570 2.570 2.580 2.480 2.580 21,206,012 53,582,425 2.5268 1.101 1.101 1.105 1.062 1.105 49,515,845 1.0821 3.21%
2006-11-16 0 2.490 2.480 2.500 2.480 2.560 6,495,574 16,313,469 2.5115 1.066 1.062 1.071 1.062 1.096 15,167,106 1.0756 0.00%
2006-11-15 0 2.490 2.480 2.490 2.480 2.510 4,561,880 11,368,172 2.4920 1.066 1.062 1.066 1.062 1.075 10,651,948 1.0672 0.81%
2006-11-14 0 2.470 2.480 2.490 2.470 2.530 4,056,518 10,167,202 2.5064 1.058 1.062 1.066 1.058 1.084 9,471,933 1.0734 -1.20%
2006-11-13 0 2.500 2.490 2.500 2.460 2.510 4,335,614 10,806,796 2.4926 1.071 1.066 1.071 1.054 1.075 10,123,619 1.0675 1.63%
2006-11-10 0 2.460 2.460 2.480 2.440 2.510 3,664,393 9,046,750 2.4688 1.054 1.054 1.062 1.045 1.075 8,556,324 1.0573 0.00%
2006-11-09 0 2.460 2.470 2.480 2.460 2.490 2,042,689 5,061,518 2.4779 1.054 1.058 1.062 1.054 1.066 4,769,660 1.0612 -0.40%
2006-11-08 0 2.470 2.460 2.470 2.450 2.520 2,854,088 7,065,100 2.4754 1.058 1.054 1.058 1.049 1.079 6,664,269 1.0601 -1.59%
2006-11-07 0 2.510 2.480 2.510 2.440 2.530 7,833,175 19,446,781 2.4826 1.075 1.062 1.075 1.045 1.084 18,290,392 1.0632 3.72%
2006-11-06 0 2.420 2.420 2.430 2.420 2.470 1,793,953 4,382,445 2.4429 1.036 1.036 1.041 1.036 1.058 4,188,864 1.0462 -2.02%
2006-11-03 0 2.470 2.460 2.480 2.400 2.480 6,187,362 15,155,560 2.4494 1.058 1.054 1.062 1.028 1.062 14,447,434 1.0490 1.23%
2006-11-02 0 2.440 2.420 2.440 2.410 2.440 3,249,307 7,869,688 2.4220 1.045 1.036 1.045 1.032 1.045 7,587,102 1.0372 1.24%
2006-11-01 0 2.410 2.400 2.410 2.390 2.420 3,469,836 8,337,136 2.4027 1.032 1.028 1.032 1.024 1.036 8,102,035 1.0290 0.84%
2006-10-31 0 2.390 2.390 2.400 2.340 2.400 2,565,780 6,120,500 2.3854 1.024 1.024 1.028 1.002 1.028 5,991,073 1.0216 1.70%
2006-10-27 0 2.350 2.340 2.360 2.340 2.420 2,405,527 5,706,219 2.3721 1.006 1.002 1.011 1.002 1.036 5,616,884 1.0159 -2.89%
2006-10-26 0 2.420 2.410 2.420 2.400 2.440 3,673,188 8,901,513 2.4234 1.036 1.032 1.036 1.028 1.045 8,576,861 1.0379 0.41%
2006-10-25 0 2.410 2.400 2.410 2.390 2.420 2,336,597 5,620,573 2.4055 1.032 1.028 1.032 1.024 1.036 5,455,933 1.0302 0.84%
2006-10-24 0 2.390 2.380 2.390 2.390 2.420 1,016,008 2,437,879 2.3995 1.024 1.019 1.024 1.024 1.036 2,372,369 1.0276 -0.42%
2006-10-23 0 2.400 2.390 2.400 2.380 2.430 3,028,527 7,288,860 2.4067 1.028 1.024 1.028 1.019 1.041 7,071,583 1.0307 0.84%
2006-10-20 0 2.380 2.380 2.390 2.370 2.390 2,013,032 4,803,684 2.3863 1.019 1.019 1.024 1.015 1.024 4,700,411 1.0220 0.42%
2006-10-19 0 2.370 2.360 2.370 2.370 2.420 1,732,000 4,124,360 2.3813 1.015 1.011 1.015 1.015 1.036 4,044,204 1.0198 -1.25%
2006-10-18 0 2.400 2.390 2.400 2.320 2.420 3,750,695 8,972,027 2.3921 1.028 1.024 1.028 0.994 1.036 8,757,839 1.0245 3.45%
2006-10-17 0 2.320 2.320 2.330 2.310 2.330 1,022,728 2,374,918 2.3221 0.994 0.994 0.998 0.989 0.998 2,388,061 0.9945 -0.43%
2006-10-16 0 2.330 2.330 2.340 2.310 2.350 1,450,279 3,380,468 2.3309 0.998 0.998 1.002 0.989 1.006 3,386,388 0.9983 -0.43%
2006-10-13 0 2.340 2.340 2.350 2.330 2.380 2,373,723 5,599,866 2.3591 1.002 1.002 1.006 0.998 1.019 5,542,622 1.0103 -1.27%
2006-10-12 0 2.370 2.350 2.370 2.330 2.370 1,097,496 2,582,988 2.3535 1.015 1.006 1.015 0.998 1.015 2,562,643 1.0079 0.85%
2006-10-11 0 2.350 2.350 2.360 2.350 2.390 1,166,000 2,748,340 2.3571 1.006 1.006 1.011 1.006 1.024 2,722,599 1.0095 -0.84%
2006-10-10 0 2.370 2.360 2.370 2.340 2.380 1,373,000 3,247,590 2.3653 1.015 1.011 1.015 1.002 1.019 3,205,942 1.0130 0.42%
2006-10-09 0 2.360 2.360 2.370 2.360 2.380 1,547,000 3,664,330 2.3687 1.011 1.011 1.015 1.011 1.019 3,612,231 1.0144 -2.07%
2006-10-06 0 2.410 2.380 2.410 2.370 2.410 993,239 2,375,560 2.3917 1.032 1.019 1.032 1.015 1.032 2,319,204 1.0243 -0.41%
2006-10-05 0 2.420 2.410 2.420 2.400 2.430 2,363,973 5,711,816 2.4162 1.036 1.032 1.036 1.028 1.041 5,519,855 1.0348 2.11%
2006-10-04 0 2.380 2.380 2.390 2.370 2.450 4,515,897 10,880,600 2.4094 1.015 1.015 1.019 1.011 1.045 10,589,070 1.0275 0.00%
2006-10-03 0 2.380 2.370 2.380 2.350 2.390 990,000 2,350,870 2.3746 1.015 1.011 1.015 1.002 1.019 2,321,395 1.0127 0.42%
2006-09-29 0 2.370 2.360 2.370 2.340 2.390 2,286,081 5,411,336 2.3671 1.011 1.006 1.011 0.998 1.019 5,360,501 1.0095 0.85%
2006-09-28 0 2.350 2.340 2.350 2.320 2.390 4,089,000 9,604,410 2.3488 1.002 0.998 1.002 0.989 1.019 9,588,064 1.0017 0.00%
2006-09-27 0 2.350 2.350 2.360 2.330 2.370 3,312,024 7,777,983 2.3484 1.002 1.002 1.006 0.994 1.011 7,766,177 1.0015 1.29%
2006-09-26 0 2.320 2.310 2.320 2.280 2.390 2,321,159 5,395,505 2.3245 0.989 0.985 0.989 0.972 1.019 5,442,754 0.9913 -1.28%
2006-09-25 0 2.350 2.340 2.360 2.340 2.390 1,498,000 3,550,110 2.3699 1.002 0.998 1.006 0.998 1.019 3,512,575 1.0107 -1.67%
2006-09-22 0 2.390 2.390 2.400 2.390 2.400 2,483,000 5,948,610 2.3957 1.019 1.019 1.024 1.019 1.024 5,822,246 1.0217 0.00%
2006-09-21 0 2.390 2.390 2.400 2.370 2.410 4,783,567 11,433,198 2.3901 1.019 1.019 1.024 1.011 1.028 11,216,714 1.0193 0.84%
2006-09-20 0 2.370 2.370 2.380 2.370 2.400 2,715,716 6,482,867 2.3872 1.011 1.011 1.015 1.011 1.024 6,367,928 1.0180 -0.84%
2006-09-19 0 2.390 2.390 2.400 2.370 2.430 3,495,804 8,378,987 2.3969 1.019 1.019 1.024 1.011 1.036 8,197,112 1.0222 -1.24%
2006-09-18 0 2.420 2.410 2.420 2.380 2.430 4,847,000 11,676,290 2.4090 1.032 1.028 1.032 1.015 1.036 11,365,455 1.0273 0.00%
2006-09-15 0 2.420 2.420 2.430 2.330 2.440 7,836,696 18,826,395 2.4023 1.032 1.032 1.036 0.994 1.041 18,375,823 1.0245 2.54%
2006-09-14 0 2.360 2.350 2.360 2.320 2.460 10,774,430 25,559,281 2.3722 1.006 1.002 1.006 0.989 1.049 25,264,349 1.0117 -4.07%
2006-09-13 0 2.460 2.450 2.460 2.450 2.530 3,283,000 8,123,030 2.4743 1.049 1.045 1.049 1.045 1.079 7,698,120 1.0552 -1.60%
2006-09-12 0 2.500 2.480 2.500 2.470 2.500 1,651,000 4,112,330 2.4908 1.066 1.058 1.066 1.053 1.066 3,871,336 1.0623 0.00%
2006-09-11 0 2.500 2.490 2.500 2.480 2.520 2,173,000 5,422,290 2.4953 1.066 1.062 1.066 1.058 1.075 5,095,344 1.0642 -0.40%
2006-09-08 0 2.510 2.500 2.520 2.490 2.550 2,936,576 7,383,730 2.5144 1.070 1.066 1.075 1.062 1.087 6,885,810 1.0723 -0.40%
2006-09-07 0 2.520 2.520 2.530 2.500 2.540 1,449,065 3,645,022 2.5154 1.075 1.075 1.079 1.066 1.083 3,397,830 1.0727 -0.40%
2006-09-06 0 2.530 2.520 2.540 2.510 2.550 1,710,000 4,334,240 2.5346 1.079 1.075 1.083 1.070 1.087 4,009,682 1.0809 -0.39%
2006-09-05 0 2.540 2.540 2.550 2.500 2.580 3,089,724 7,817,118 2.5300 1.083 1.083 1.087 1.066 1.100 7,244,918 1.0790 -2.31%
2006-09-04 0 2.600 2.590 2.600 2.570 2.660 4,519,032 11,766,030 2.6037 1.109 1.105 1.109 1.096 1.134 10,596,421 1.1104 0.00%
2006-09-01 0 2.600 2.590 2.600 2.530 2.620 8,729,865 22,571,905 2.5856 1.109 1.105 1.109 1.079 1.117 20,470,164 1.1027 2.77%
2006-08-31 0 2.530 2.520 2.530 2.530 2.580 3,934,203 9,961,339 2.5320 1.079 1.075 1.079 1.079 1.100 9,225,089 1.0798 0.00%
2006-08-30 0 2.530 2.510 2.520 2.460 2.550 7,636,630 19,260,654 2.5221 1.079 1.070 1.075 1.049 1.087 17,906,700 1.0756 3.69%
2006-08-29 0 2.440 2.430 2.440 2.390 2.450 1,776,602 4,300,096 2.4204 1.041 1.036 1.041 1.019 1.045 4,165,853 1.0322 2.09%
2006-08-28 0 2.390 2.390 2.400 2.380 2.420 1,634,000 3,918,390 2.3980 1.019 1.019 1.024 1.015 1.032 3,831,474 1.0227 -0.42%
2006-08-25 0 2.400 2.410 2.460 2.370 2.520 5,977,000 14,635,900 2.4487 1.024 1.028 1.049 1.011 1.075 14,015,128 1.0443 -4.00%
2006-08-24 0 2.500 2.490 2.500 2.490 2.520 3,922,146 9,857,206 2.5132 1.066 1.062 1.066 1.062 1.075 9,196,817 1.0718 -0.79%
2006-08-23 0 2.520 2.520 2.530 2.490 2.550 1,958,000 4,943,220 2.5246 1.075 1.075 1.079 1.062 1.087 4,591,203 1.0767 -0.40%
2006-08-22 0 2.530 2.520 2.530 2.500 2.550 3,471,302 8,762,961 2.5244 1.079 1.075 1.079 1.066 1.087 8,139,659 1.0766 0.40%
2006-08-21 0 2.520 2.510 2.520 2.480 2.540 5,573,000 14,022,090 2.5161 1.075 1.070 1.075 1.058 1.083 13,067,811 1.0730 -1.18%
2006-08-18 0 2.550 2.550 2.560 2.520 2.560 3,195,032 8,136,138 2.5465 1.087 1.087 1.092 1.075 1.092 7,491,849 1.0860 0.79%
2006-08-17 0 2.530 2.530 2.540 2.500 2.540 5,443,000 13,726,110 2.5218 1.079 1.079 1.083 1.066 1.083 12,762,981 1.0755 0.00%
2006-08-16 0 2.530 2.520 2.530 2.500 2.540 4,891,579 12,327,853 2.5202 1.079 1.075 1.079 1.066 1.083 11,469,986 1.0748 2.02%
2006-08-15 0 2.480 2.480 2.490 2.470 2.490 1,498,032 3,718,277 2.4821 1.058 1.058 1.062 1.053 1.062 3,512,650 1.0585 -0.40%
2006-08-14 0 2.490 2.490 2.500 2.470 2.540 2,893,342 7,207,974 2.4912 1.062 1.062 1.066 1.053 1.083 6,784,433 1.0624 -1.58%
2006-08-11 0 2.530 2.530 2.540 2.460 2.560 7,156,589 18,020,596 2.5180 1.079 1.079 1.083 1.049 1.092 16,781,079 1.0739 3.69%
2006-08-10 0 2.440 2.440 2.460 2.440 2.500 5,872,638 14,475,229 2.4649 1.041 1.041 1.049 1.041 1.066 13,770,415 1.0512 -2.01%
2006-08-09 0 2.490 2.490 2.510 2.450 2.510 4,363,345 10,836,468 2.4835 1.062 1.062 1.070 1.045 1.070 10,231,360 1.0591 1.63%
2006-08-08 0 2.450 2.440 2.450 2.440 2.470 3,871,000 9,495,180 2.4529 1.045 1.041 1.045 1.041 1.053 9,076,888 1.0461 -0.81%
2006-08-07 0 2.470 2.460 2.470 2.460 2.510 2,704,000 6,703,290 2.4790 1.053 1.049 1.053 1.049 1.070 6,340,456 1.0572 0.00%
2006-08-04 0 2.470 2.470 2.500 2.470 2.550 6,588,766 16,415,961 2.4915 1.053 1.053 1.066 1.053 1.087 15,449,623 1.0625 -2.76%
2006-08-03 0 2.540 2.530 2.540 2.520 2.560 4,145,000 10,515,990 2.5370 1.083 1.079 1.083 1.075 1.092 9,719,375 1.0820 0.79%
2006-08-02 0 2.520 2.520 2.540 2.520 2.580 4,099,000 10,410,210 2.5397 1.075 1.075 1.083 1.075 1.100 9,611,512 1.0831 0.80%
2006-08-01 0 2.500 2.500 2.510 2.500 2.580 3,957,000 10,009,450 2.5296 1.066 1.066 1.070 1.066 1.100 9,278,544 1.0788 -1.96%
2006-07-31 0 2.550 2.540 2.570 2.540 2.590 8,086,989 20,556,378 2.5419 1.087 1.083 1.096 1.083 1.105 18,962,721 1.0840 0.00%
2006-07-28 0 2.550 2.530 2.550 2.450 2.650 8,708,346 22,261,337 2.5563 1.087 1.079 1.087 1.045 1.130 20,419,706 1.0902 -4.14%
2006-07-27 0 2.660 2.660 2.670 2.620 2.710 7,015,271 18,661,900 2.6602 1.134 1.134 1.139 1.117 1.156 16,449,710 1.1345 -1.85%
2006-07-26 0 2.710 2.700 2.720 2.690 2.730 1,937,081 5,257,425 2.7141 1.156 1.151 1.160 1.147 1.164 4,542,151 1.1575 -0.37%
2006-07-25 0 2.720 2.700 2.720 2.680 2.750 4,568,267 12,360,000 2.7056 1.160 1.151 1.160 1.143 1.173 10,711,870 1.1539 -0.37%
2006-07-24 0 2.730 2.710 2.730 2.700 2.800 5,611,345 15,384,976 2.7418 1.164 1.156 1.164 1.151 1.194 13,157,724 1.1693 -1.62%
2006-07-21 0 2.775 2.775 2.800 2.625 2.825 23,473,339 64,756,530 2.7587 1.183 1.183 1.194 1.119 1.205 55,041,299 1.1765 4.72%
2006-07-20 0 2.650 2.650 2.675 2.625 2.675 2,276,040 6,042,631 2.6549 1.130 1.130 1.141 1.119 1.141 5,336,957 1.1322 0.95%
2006-07-19 0 2.625 2.625 2.650 2.600 2.700 1,287,000 3,409,075 2.6489 1.119 1.119 1.130 1.109 1.151 3,017,813 1.1297 -0.94%
2006-07-18 0 2.650 2.650 2.675 2.625 2.675 3,566,731 9,497,365 2.6628 1.130 1.130 1.141 1.119 1.141 8,363,425 1.1356 0.95%
2006-07-17 0 2.625 2.625 2.650 2.575 2.625 3,664,375 9,549,488 2.6060 1.119 1.119 1.130 1.098 1.119 8,592,385 1.1114 0.00%
2006-07-14 0 2.625 2.600 2.625 2.550 2.650 3,588,279 9,373,321 2.6122 1.119 1.109 1.119 1.087 1.130 8,413,952 1.1140 0.96%
2006-07-13 0 2.600 2.600 2.650 2.600 2.675 6,755,049 17,737,274 2.6258 1.109 1.109 1.130 1.109 1.141 15,839,531 1.1198 -2.80%
2006-07-12 0 2.675 2.650 2.700 2.650 2.775 3,915,850 10,612,444 2.7101 1.141 1.130 1.151 1.130 1.183 9,182,054 1.1558 -1.83%
2006-07-11 0 2.725 2.700 2.725 2.650 2.725 6,855,379 18,503,025 2.6991 1.162 1.151 1.162 1.130 1.162 16,074,789 1.1511 0.93%
2006-07-10 0 2.700 2.675 2.700 2.575 2.725 9,510,769 25,489,964 2.6801 1.151 1.141 1.151 1.098 1.162 22,301,262 1.1430 2.86%
2006-07-07 0 2.625 2.600 2.625 2.600 2.675 7,084,093 18,668,510 2.6353 1.119 1.109 1.119 1.109 1.141 16,611,087 1.1239 0.00%
2006-07-06 0 2.625 2.600 2.650 2.550 2.625 9,031,063 23,612,708 2.6146 1.119 1.109 1.130 1.087 1.119 21,176,426 1.1150 0.96%
2006-07-05 0 2.600 2.575 2.600 2.500 2.600 6,838,000 17,467,650 2.5545 1.109 1.098 1.109 1.066 1.109 16,034,038 1.0894 0.97%
2006-07-04 0 2.575 2.575 2.600 2.550 2.625 4,525,234 11,668,491 2.5785 1.098 1.098 1.109 1.087 1.119 10,610,964 1.0997 0.00%
2006-07-03 0 2.575 2.550 2.575 2.525 2.650 8,273,033 21,417,183 2.5888 1.098 1.087 1.098 1.077 1.130 19,398,965 1.1040 0.00%
2006-06-30 0 2.575 2.575 2.600 2.475 2.625 17,279,401 44,162,143 2.5558 1.098 1.098 1.109 1.056 1.119 40,517,485 1.0900 5.10%
2006-06-29 0 2.450 2.425 2.450 2.425 2.475 4,952,000 12,186,200 2.4609 1.045 1.034 1.045 1.034 1.056 11,611,663 1.0495 -1.01%
2006-06-28 0 2.475 2.450 2.475 2.400 2.475 2,654,631 6,486,642 2.4435 1.056 1.045 1.056 1.024 1.056 6,224,693 1.0421 1.02%
2006-06-27 0 2.450 2.450 2.475 2.450 2.525 5,494,159 13,700,778 2.4937 1.045 1.045 1.056 1.045 1.077 12,882,941 1.0635 -1.01%
2006-06-26 0 2.475 2.450 2.475 2.450 2.475 691,000 1,706,675 2.4699 1.056 1.045 1.056 1.045 1.056 1,620,287 1.0533 0.00%
2006-06-23 0 2.475 2.450 2.475 2.425 2.500 2,262,297 5,565,573 2.4601 1.056 1.045 1.056 1.034 1.066 5,304,732 1.0492 0.00%
2006-06-22 0 2.475 2.475 2.500 2.450 2.525 6,114,000 15,260,100 2.4959 1.056 1.056 1.066 1.045 1.077 14,336,371 1.0644 1.02%
2006-06-21 0 2.450 2.450 2.475 2.400 2.500 1,934,000 4,733,200 2.4474 1.045 1.045 1.056 1.024 1.066 4,534,927 1.0437 0.00%
2006-06-20 0 2.450 2.425 2.450 2.400 2.450 3,492,005 8,475,337 2.4271 1.045 1.034 1.045 1.024 1.045 8,188,204 1.0351 -1.01%
2006-06-19 0 2.475 2.475 2.500 2.450 2.500 2,518,000 6,218,725 2.4697 1.056 1.056 1.066 1.045 1.066 5,904,315 1.0533 -2.94%
2006-06-16 0 2.550 2.525 2.550 2.525 2.575 8,504,724 21,710,390 2.5527 1.087 1.077 1.087 1.077 1.098 19,942,244 1.0887 2.00%
2006-06-15 0 2.500 2.475 2.500 2.450 2.525 11,408,966 28,229,445 2.4743 1.066 1.056 1.066 1.045 1.077 26,752,236 1.0552 4.17%
2006-06-14 0 2.400 2.375 2.400 2.375 2.475 15,254,000 36,945,425 2.4220 1.024 1.013 1.024 1.013 1.056 35,768,238 1.0329 -3.03%
2006-06-13 0 2.475 2.450 2.475 2.400 2.525 28,513,666 70,538,557 2.4739 1.056 1.045 1.056 1.024 1.077 66,860,075 1.0550 -5.71%
2006-06-12 0 2.625 2.600 2.625 2.450 2.625 13,358,000 34,328,700 2.5699 1.119 1.109 1.119 1.045 1.119 31,322,415 1.0960 5.00%
2006-06-09 0 2.500 2.475 2.500 2.400 2.525 28,313,988 69,806,631 2.4654 1.066 1.056 1.066 1.024 1.077 66,391,862 1.0514 4.17%
2006-06-08 0 2.400 2.375 2.400 2.300 2.525 29,185,000 70,281,700 2.4081 1.024 1.013 1.024 0.981 1.077 68,434,248 1.0270 -7.69%
2006-06-07 0 2.600 2.575 2.600 2.575 2.725 17,074,000 44,940,875 2.6321 1.109 1.098 1.109 1.098 1.162 40,035,852 1.1225 -3.70%
2006-06-06 0 2.700 2.700 2.725 2.625 2.725 29,200,000 78,439,725 2.6863 1.151 1.151 1.162 1.119 1.162 68,469,421 1.1456 -3.57%
2006-06-05 0 2.800 2.775 2.800 2.650 2.825 60,585,813 168,335,161 2.7785 1.194 1.183 1.194 1.130 1.205 142,064,230 1.1849 7.69%
2006-06-02 0 2.600 2.575 2.600 2.425 2.650 36,739,271 93,518,818 2.5455 1.109 1.098 1.109 1.034 1.130 86,147,829 1.0856 8.33%
2006-06-01 0 2.400 2.400 2.425 2.350 2.450 17,188,000 41,248,150 2.3998 1.024 1.024 1.034 1.002 1.045 40,303,164 1.0234 1.05%
2006-05-30 0 2.375 2.375 2.400 2.200 2.450 21,660,115 51,129,575 2.3605 1.013 1.013 1.024 0.938 1.045 50,789,573 1.0067 7.95%
2006-05-29 0 2.200 2.200 2.225 2.175 2.300 4,911,000 10,897,525 2.2190 0.938 0.938 0.949 0.928 0.981 11,515,525 0.9463 -1.12%
2006-05-26 0 2.225 2.200 2.225 2.175 2.225 2,475,000 5,437,575 2.1970 0.949 0.938 0.949 0.928 0.949 5,803,487 0.9369 4.71%
2006-05-25 0 2.125 2.125 2.150 2.100 2.200 1,393,915 2,938,830 2.1083 0.906 0.906 0.917 0.896 0.938 3,268,512 0.8991 0.00%
2006-05-24 0 2.125 2.100 2.150 2.100 2.225 2,626,000 5,698,575 2.1701 0.906 0.896 0.917 0.896 0.949 6,157,558 0.9255 0.00%
2006-05-23 0 2.125 2.100 2.125 2.025 2.125 2,665,950 5,580,725 2.0933 0.906 0.896 0.906 0.864 0.906 6,251,235 0.8927 1.19%
2006-05-22 0 2.100 2.100 2.125 2.100 2.325 3,216,000 6,915,350 2.1503 0.896 0.896 0.906 0.896 0.992 7,541,016 0.9170 -7.69%
2006-05-19 0 2.275 2.275 2.300 2.225 2.325 2,030,055 4,653,051 2.2921 0.970 0.970 0.981 0.949 0.992 4,760,161 0.9775 0.44%
2006-05-18 0 2.275 2.250 2.275 2.225 2.325 2,257,000 5,099,375 2.2594 0.966 0.955 0.966 0.945 0.987 5,315,677 0.9593 -2.15%
2006-05-17 0 2.325 2.325 2.350 2.275 2.350 4,260,000 9,836,925 2.3091 0.987 0.987 0.998 0.966 0.998 10,033,134 0.9804 3.33%
2006-05-16 0 2.250 2.250 2.275 2.225 2.325 3,398,370 7,663,764 2.2551 0.955 0.955 0.966 0.945 0.987 8,003,826 0.9575 -2.17%
2006-05-15 0 2.300 2.275 2.300 2.275 2.375 3,383,000 7,791,700 2.3032 0.977 0.966 0.977 0.966 1.008 7,967,627 0.9779 -4.17%
2006-05-12 0 2.400 2.400 2.425 2.300 2.425 2,842,450 6,745,685 2.3732 1.019 1.019 1.030 0.977 1.030 6,694,526 1.0076 0.00%
2006-05-11 0 2.400 2.375 2.400 2.375 2.425 2,010,000 4,844,525 2.4102 1.019 1.008 1.019 1.008 1.030 4,733,943 1.0234 -1.03%
2006-05-10 0 2.425 2.425 2.450 2.400 2.475 1,059,508 2,586,918 2.4416 1.030 1.030 1.040 1.019 1.051 2,495,349 1.0367 -2.02%
2006-05-09 0 2.475 2.450 2.475 2.400 2.475 5,602,649 13,656,641 2.4375 1.051 1.040 1.051 1.019 1.051 13,195,335 1.0350 0.00%
2006-05-08 0 2.475 2.450 2.475 2.450 2.525 4,373,372 10,887,368 2.4895 1.051 1.040 1.051 1.040 1.072 10,300,147 1.0570 0.00%
2006-05-04 0 2.475 2.450 2.475 2.400 2.500 2,989,000 7,384,250 2.4705 1.051 1.040 1.051 1.019 1.061 7,039,680 1.0489 2.06%
2006-05-03 0 2.425 2.425 2.450 2.425 2.525 3,279,228 8,012,736 2.4435 1.030 1.030 1.040 1.030 1.072 7,723,224 1.0375 -2.02%
2006-05-02 0 2.475 2.450 2.475 2.325 2.500 6,580,064 16,126,229 2.4508 1.051 1.040 1.051 0.987 1.061 15,497,338 1.0406 5.32%
2006-04-28 0 2.350 2.325 2.350 2.250 2.350 2,727,000 6,298,925 2.3098 0.998 0.987 0.998 0.955 0.998 6,422,619 0.9807 -2.08%
2006-04-27 0 2.400 2.375 2.400 2.350 2.450 6,584,000 15,759,200 2.3936 1.019 1.008 1.019 0.998 1.040 15,506,608 1.0163 2.13%
2006-04-26 0 2.350 2.350 2.375 2.325 2.400 4,484,000 10,578,875 2.3592 0.998 0.998 1.008 0.987 1.019 10,560,697 1.0017 2.17%
2006-04-25 0 2.300 2.300 2.325 2.250 2.400 7,768,555 17,868,702 2.3001 0.977 0.977 0.987 0.955 1.019 18,296,467 0.9766 -4.17%
2006-04-24 0 2.400 2.375 2.400 2.325 2.500 5,611,000 13,387,700 2.3860 1.019 1.008 1.019 0.987 1.061 13,215,003 1.0131 -3.03%
2006-04-21 0 2.475 2.475 2.500 2.425 2.525 10,180,226 25,390,764 2.4941 1.051 1.051 1.061 1.030 1.072 23,976,424 1.0590 1.02%
2006-04-20 0 2.450 2.425 2.450 2.425 2.525 5,853,000 14,483,275 2.4745 1.040 1.030 1.040 1.030 1.072 13,784,960 1.0507 -2.00%
2006-04-19 0 2.500 2.500 2.525 2.500 2.650 10,344,094 26,230,735 2.5358 1.061 1.061 1.072 1.061 1.125 24,362,366 1.0767 -3.85%
2006-04-18 0 2.600 2.600 2.625 2.550 2.650 4,054,715 10,519,888 2.5945 1.104 1.104 1.115 1.083 1.125 9,549,647 1.1016 -0.95%
2006-04-13 0 2.625 2.625 2.650 2.525 2.650 12,794,793 33,222,780 2.5966 1.115 1.115 1.125 1.072 1.125 30,134,241 1.1025 5.00%
2006-04-12 0 2.500 2.500 2.525 2.475 2.600 7,744,000 19,624,125 2.5341 1.061 1.061 1.072 1.051 1.104 18,238,635 1.0760 -4.76%
2006-04-11 0 2.625 2.600 2.625 2.575 2.675 8,117,245 21,236,700 2.6162 1.115 1.104 1.115 1.093 1.136 19,117,700 1.1108 0.00%
2006-04-10 0 2.625 2.625 2.650 2.525 2.650 8,586,365 22,360,088 2.6041 1.115 1.115 1.125 1.072 1.125 20,222,570 1.1057 1.94%
2006-04-07 0 2.575 2.550 2.575 2.550 2.700 16,299,000 42,651,250 2.6168 1.093 1.083 1.093 1.083 1.146 38,387,334 1.1111 -3.74%
2006-04-06 0 2.675 2.675 2.700 2.650 2.750 40,649,132 109,648,926 2.6974 1.136 1.136 1.146 1.125 1.168 95,736,660 1.1453 1.90%
2006-04-04 0 2.625 2.600 2.625 2.450 2.650 23,461,000 59,756,125 2.5470 1.115 1.104 1.115 1.040 1.125 55,255,246 1.0815 5.00%
2006-04-03 0 2.500 2.500 2.525 2.450 2.550 8,689,431 21,624,709 2.4886 1.061 1.061 1.072 1.040 1.083 20,465,310 1.0567 0.00%
2006-03-31 0 2.500 2.500 2.525 2.375 2.525 20,492,083 50,549,160 2.4668 1.061 1.061 1.072 1.008 1.072 48,262,865 1.0474 0.00%
2006-03-30 0 2.500 2.475 2.500 2.475 2.725 40,906,286 106,600,044 2.6060 1.061 1.051 1.061 1.051 1.157 96,342,308 1.1065 -4.76%
2006-03-29 0 2.625 2.600 2.625 2.475 2.675 42,341,723 109,662,019 2.5899 1.115 1.104 1.115 1.051 1.136 99,723,043 1.0997 8.25%
2006-03-28 0 2.425 2.400 2.450 2.400 2.500 20,191,691 49,542,939 2.4536 1.030 1.019 1.040 1.019 1.061 47,555,383 1.0418 0.00%
2006-03-27 0 2.425 2.400 2.425 2.375 2.450 4,972,155 11,944,535 2.4023 1.030 1.019 1.030 1.008 1.040 11,710,398 1.0200 1.04%
2006-03-24 0 2.400 2.400 2.425 2.400 2.450 5,055,574 12,285,660 2.4301 1.019 1.019 1.030 1.019 1.040 11,906,866 1.0318 1.05%
2006-03-23 0 2.375 2.375 2.400 2.375 2.450 2,916,000 7,016,150 2.4061 1.008 1.008 1.019 1.008 1.040 6,867,751 1.0216 -1.04%
2006-03-22 0 2.400 2.375 2.400 2.375 2.500 7,863,000 19,105,075 2.4297 1.019 1.008 1.019 1.008 1.061 18,518,904 1.0317 -4.00%
2006-03-21 0 2.500 2.500 2.525 2.500 2.575 12,580,635 31,814,381 2.5288 1.061 1.061 1.072 1.061 1.093 29,629,857 1.0737 0.00%
2006-03-20 0 2.500 2.475 2.500 2.450 2.525 10,212,307 25,377,049 2.4849 1.061 1.051 1.061 1.040 1.072 24,051,981 1.0551 3.09%
2006-03-17 0 2.425 2.425 2.450 2.375 2.450 12,735,000 30,754,825 2.4150 1.030 1.030 1.040 1.008 1.040 29,993,417 1.0254 2.11%
2006-03-16 0 2.375 2.350 2.375 2.325 2.425 6,256,205 14,895,822 2.3810 1.008 0.998 1.008 0.987 1.030 14,734,587 1.0109 0.00%
2006-03-15 0 2.375 2.350 2.375 2.350 2.450 8,721,960 20,889,259 2.3950 1.008 0.998 1.008 0.998 1.040 20,541,923 1.0169 -1.04%
2006-03-14 0 2.400 2.375 2.400 2.325 2.400 10,984,378 25,949,376 2.3624 1.019 1.008 1.019 0.987 1.019 25,870,360 1.0031 0.00%
2006-03-13 0 2.400 2.375 2.400 2.275 2.450 49,137,482 117,558,039 2.3924 1.019 1.008 1.019 0.966 1.040 115,728,385 1.0158 9.09%
2006-03-10 0 2.200 2.175 2.225 2.075 2.225 17,998,545 39,295,683 2.1833 0.934 0.923 0.945 0.881 0.945 42,390,095 0.9270 6.02%
2006-03-09 0 2.075 2.075 2.100 2.050 2.125 968,000 2,016,875 2.0835 0.881 0.881 0.892 0.870 0.902 2,279,829 0.8847 1.22%
2006-03-08 0 2.050 2.050 2.075 2.050 2.125 3,623,000 7,524,850 2.0770 0.870 0.870 0.881 0.870 0.902 8,532,874 0.8819 -2.38%
2006-03-07 0 2.100 2.100 2.125 2.075 2.175 7,334,000 15,664,575 2.1359 0.892 0.892 0.902 0.881 0.923 17,273,005 0.9069 -1.18%
2006-03-06 0 2.125 2.100 2.125 2.075 2.150 4,834,075 10,188,727 2.1077 0.902 0.892 0.902 0.881 0.913 11,385,193 0.8949 2.41%
2006-03-03 0 2.075 2.075 2.100 2.075 2.100 1,389,000 2,902,625 2.0897 0.881 0.881 0.892 0.881 0.892 3,271,367 0.8873 -1.19%
2006-03-02 0 2.100 2.100 2.125 2.075 2.175 1,880,000 3,977,725 2.1158 0.892 0.892 0.902 0.881 0.923 4,427,768 0.8984 0.00%
2006-03-01 0 2.100 2.100 2.125 2.025 2.125 3,339,000 7,025,650 2.1041 0.892 0.892 0.902 0.860 0.902 7,863,998 0.8934 1.20%
2006-02-28 0 2.075 2.050 2.075 2.025 2.075 2,760,000 5,627,350 2.0389 0.881 0.870 0.881 0.860 0.881 6,500,340 0.8657 1.22%
2006-02-27 0 2.050 2.050 2.075 2.000 2.100 3,016,000 6,204,450 2.0572 0.870 0.870 0.881 0.849 0.892 7,103,270 0.8735 -2.38%
2006-02-24 0 2.100 2.100 2.125 2.100 2.125 1,848,943 3,903,011 2.1109 0.892 0.892 0.902 0.892 0.902 4,354,623 0.8963 -2.33%
2006-02-23 0 2.150 2.125 2.150 2.075 2.150 5,099,501 10,778,427 2.1136 0.913 0.902 0.913 0.881 0.913 12,010,323 0.8974 2.38%
2006-02-22 0 2.100 2.075 2.100 2.075 2.125 1,917,000 4,025,425 2.0999 0.892 0.881 0.892 0.881 0.902 4,514,910 0.8916 -1.18%
2006-02-21 0 2.125 2.125 2.150 2.075 2.150 4,219,000 8,920,925 2.1145 0.902 0.902 0.913 0.881 0.913 9,936,571 0.8978 0.00%
2006-02-20 0 2.125 2.125 2.150 2.125 2.200 2,017,000 4,337,625 2.1505 0.902 0.902 0.913 0.902 0.934 4,750,430 0.9131 -1.16%
2006-02-17 0 2.150 2.150 2.175 2.125 2.225 4,379,000 9,544,850 2.1797 0.913 0.913 0.923 0.902 0.945 10,313,402 0.9255 -1.15%
2006-02-16 0 2.175 2.175 2.200 2.150 2.225 7,059,197 15,450,329 2.1887 0.923 0.923 0.934 0.913 0.945 16,625,790 0.9293 1.16%
2006-02-15 0 2.150 2.150 2.175 2.100 2.175 6,728,000 14,318,725 2.1282 0.913 0.913 0.923 0.892 0.923 15,845,757 0.9036 2.38%
2006-02-14 0 2.100 2.075 2.100 2.075 2.125 4,549,000 9,506,025 2.0897 0.892 0.881 0.892 0.881 0.902 10,713,785 0.8873 1.20%
2006-02-13 0 2.075 2.075 2.100 2.050 2.100 4,493,000 9,254,100 2.0597 0.881 0.881 0.892 0.870 0.892 10,581,894 0.8745 -1.19%
2006-02-10 0 2.100 2.075 2.100 2.025 2.125 7,194,000 14,978,825 2.0821 0.892 0.881 0.892 0.860 0.902 16,943,278 0.8841 3.70%
2006-02-09 0 2.025 2.025 2.050 1.980 2.100 6,330,000 12,841,625 2.0287 0.860 0.860 0.870 0.841 0.892 14,908,389 0.8614 -1.22%
2006-02-08 0 2.050 2.050 2.075 2.025 2.100 3,561,024 7,337,822 2.0606 0.870 0.870 0.881 0.860 0.892 8,386,908 0.8749 -2.38%
2006-02-07 0 2.100 2.075 2.100 2.075 2.150 4,552,000 9,528,525 2.0933 0.892 0.881 0.892 0.881 0.913 10,720,851 0.8888 -1.18%
2006-02-06 0 2.125 2.100 2.150 2.050 2.150 11,030,000 23,231,500 2.1062 0.902 0.892 0.913 0.870 0.913 25,977,808 0.8943 2.41%
2006-02-03 0 2.075 2.075 2.100 2.050 2.100 3,894,500 8,109,150 2.0822 0.881 0.881 0.892 0.870 0.892 9,172,310 0.8841 -3.49%
2006-02-02 0 2.150 2.125 2.150 2.100 2.175 13,443,000 28,846,625 2.1458 0.913 0.902 0.913 0.892 0.923 31,660,896 0.9111 3.61%
2006-02-01 0 2.075 2.050 2.075 1.990 2.100 15,145,546 31,131,389 2.0555 0.881 0.870 0.881 0.845 0.892 35,670,725 0.8727 4.27%
2006-01-27 0 1.990 1.980 1.990 1.950 1.990 6,430,000 12,688,880 1.9734 0.845 0.841 0.845 0.828 0.845 15,143,908 0.8379 1.02%
2006-01-26 0 1.970 1.960 1.970 1.940 1.970 2,868,000 5,621,630 1.9601 0.836 0.832 0.836 0.824 0.836 6,754,701 0.8323 0.51%
2006-01-25 0 1.960 1.960 1.980 1.950 1.980 5,632,960 11,078,685 1.9668 0.832 0.832 0.841 0.828 0.841 13,266,723 0.8351 0.00%
2006-01-24 0 1.960 1.960 1.970 1.910 1.980 5,364,369 10,476,529 1.9530 0.832 0.832 0.836 0.811 0.841 12,634,139 0.8292 2.08%
2006-01-23 0 1.920 1.900 1.920 1.840 1.930 4,664,000 8,842,840 1.8960 0.815 0.807 0.815 0.781 0.819 10,984,633 0.8050 0.52%
2006-01-20 0 1.910 1.900 1.920 1.880 1.970 4,885,000 9,419,330 1.9282 0.811 0.807 0.815 0.798 0.836 11,505,131 0.8187 -2.05%
2006-01-19 0 1.950 1.940 1.950 1.920 1.990 8,249,000 16,103,950 1.9522 0.828 0.824 0.828 0.815 0.845 19,428,009 0.8289 1.56%
2006-01-18 0 1.920 1.920 1.930 1.870 1.920 6,899,000 13,174,360 1.9096 0.815 0.815 0.819 0.794 0.815 16,248,495 0.8108 0.00%
2006-01-17 0 1.920 1.910 1.920 1.880 2.025 7,086,000 13,813,230 1.9494 0.815 0.811 0.815 0.798 0.860 16,688,917 0.8277 -4.00%
2006-01-16 0 2.000 2.000 2.025 1.960 2.050 9,924,000 19,934,490 2.0087 0.849 0.849 0.860 0.832 0.870 23,372,962 0.8529 2.04%
2006-01-13 0 1.960 1.960 1.970 1.860 1.980 11,951,000 23,400,640 1.9580 0.832 0.832 0.836 0.790 0.841 28,146,944 0.8314 3.70%
2006-01-12 0 1.890 1.880 1.890 1.860 1.900 5,815,136 10,943,509 1.8819 0.802 0.798 0.802 0.790 0.807 13,695,783 0.7990 1.07%
2006-01-11 0 1.870 1.860 1.870 1.830 1.880 5,711,000 10,592,580 1.8548 0.794 0.790 0.794 0.777 0.798 13,450,523 0.7875 0.00%
2006-01-10 0 1.870 1.870 1.880 1.830 1.920 11,196,879 21,067,055 1.8815 0.794 0.794 0.798 0.777 0.815 26,370,841 0.7989 1.08%
2006-01-09 0 1.850 1.850 1.860 1.800 1.890 11,192,000 20,769,040 1.8557 0.785 0.785 0.790 0.764 0.802 26,359,350 0.7879 3.35%
2006-01-06 0 1.790 1.790 1.800 1.730 1.800 16,479,000 29,222,600 1.7733 0.760 0.760 0.764 0.735 0.764 38,811,270 0.7529 4.07%
2006-01-05 0 1.720 1.720 1.730 1.650 1.730 10,976,000 18,704,580 1.7041 0.730 0.730 0.735 0.701 0.735 25,850,628 0.7236 2.38%
2006-01-04 0 1.680 1.670 1.680 1.630 1.690 8,174,119 13,574,183 1.6606 0.713 0.709 0.713 0.692 0.718 19,251,650 0.7051 3.70%
2006-01-03 0 1.620 1.620 1.630 1.620 1.650 1,391,000 2,267,040 1.6298 0.688 0.688 0.692 0.688 0.701 3,276,077 0.6920 -1.82%
2005-12-30 0 1.650 1.640 1.650 1.620 1.650 1,651,500 2,698,235 1.6338 0.701 0.696 0.701 0.688 0.701 3,889,606 0.6937 0.00%
2005-12-29 0 1.650 1.640 1.650 1.650 1.670 1,475,000 2,443,930 1.6569 0.701 0.696 0.701 0.701 0.709 3,473,914 0.7035 -0.60%
2005-12-28 0 1.660 1.660 1.670 1.650 1.670 1,055,000 1,749,330 1.6581 0.705 0.705 0.709 0.701 0.709 2,484,731 0.7040 0.00%
2005-12-23 0 1.660 1.650 1.660 1.650 1.680 1,899,000 3,162,490 1.6653 0.705 0.701 0.705 0.701 0.713 4,472,517 0.7071 0.61%
2005-12-22 0 1.650 1.650 1.660 1.640 1.660 1,074,151 1,775,447 1.6529 0.701 0.701 0.705 0.696 0.705 2,529,836 0.7018 0.00%
2005-12-21 0 1.650 1.650 1.660 1.650 1.660 1,999,000 3,303,470 1.6526 0.701 0.701 0.705 0.701 0.705 4,708,036 0.7017 -0.60%
2005-12-20 0 1.660 1.660 1.670 1.640 1.670 1,372,329 2,270,470 1.6545 0.705 0.705 0.709 0.696 0.709 3,232,103 0.7025 0.61%
2005-12-19 0 1.650 1.650 1.660 1.620 1.660 1,049,000 1,727,860 1.6471 0.701 0.701 0.705 0.688 0.705 2,470,600 0.6994 0.61%
2005-12-16 0 1.640 1.640 1.650 1.640 1.650 832,000 1,366,830 1.6428 0.696 0.696 0.701 0.696 0.701 1,959,523 0.6975 -1.20%
2005-12-15 0 1.660 1.660 1.670 1.650 1.670 1,662,000 2,755,380 1.6579 0.705 0.705 0.709 0.701 0.709 3,914,335 0.7039 -0.60%
2005-12-14 0 1.670 1.660 1.670 1.650 1.670 1,661,084 2,763,990 1.6640 0.709 0.705 0.709 0.701 0.709 3,912,178 0.7065 0.00%
2005-12-13 0 1.670 1.670 1.680 1.670 1.720 2,057,000 3,483,100 1.6933 0.709 0.709 0.713 0.709 0.730 4,844,638 0.7190 -1.18%
2005-12-12 0 1.690 1.690 1.700 1.680 1.730 2,556,000 4,351,880 1.7026 0.718 0.718 0.722 0.713 0.735 6,019,880 0.7229 -1.74%
2005-12-09 0 1.720 1.710 1.720 1.650 1.720 9,885,346 16,840,638 1.7036 0.730 0.726 0.730 0.701 0.730 23,281,924 0.7233 3.61%
2005-12-08 0 1.660 1.660 1.670 1.630 1.670 4,221,188 6,958,361 1.6484 0.705 0.705 0.709 0.692 0.709 9,941,724 0.6999 0.61%
2005-12-07 0 1.650 1.640 1.650 1.610 1.650 2,810,249 4,571,998 1.6269 0.701 0.696 0.701 0.684 0.701 6,618,686 0.6908 0.61%
2005-12-06 0 1.640 1.640 1.650 1.630 1.670 1,462,920 2,424,991 1.6576 0.696 0.696 0.701 0.692 0.709 3,445,463 0.7038 -1.20%
2005-12-05 0 1.660 1.650 1.660 1.660 1.690 1,494,000 2,503,420 1.6756 0.705 0.701 0.705 0.705 0.718 3,518,662 0.7115 -1.19%
2005-12-02 0 1.680 1.680 1.690 1.670 1.710 5,763,812 9,744,452 1.6906 0.713 0.713 0.718 0.709 0.726 13,574,905 0.7178 0.60%
2005-12-01 0 1.670 1.660 1.670 1.650 1.680 2,415,035 4,034,959 1.6708 0.709 0.705 0.709 0.701 0.713 5,687,880 0.7094 0.60%
2005-11-30 0 1.660 1.660 1.670 1.660 1.680 2,034,280 3,401,056 1.6719 0.705 0.705 0.709 0.705 0.713 4,791,127 0.7099 -1.19%
2005-11-29 0 1.680 1.670 1.680 1.650 1.680 1,943,000 3,229,440 1.6621 0.713 0.709 0.713 0.701 0.713 4,576,145 0.7057 0.60%
2005-11-28 0 1.670 1.670 1.680 1.670 1.690 1,400,138 2,351,666 1.6796 0.709 0.709 0.713 0.709 0.718 3,297,599 0.7131 -0.60%
2005-11-25 0 1.680 1.680 1.690 1.680 1.700 1,579,000 2,665,400 1.6880 0.713 0.713 0.718 0.713 0.722 3,718,854 0.7167 -0.59%
2005-11-24 0 1.690 1.680 1.690 1.680 1.710 3,792,000 6,425,060 1.6944 0.718 0.713 0.718 0.713 0.726 8,930,902 0.7194 0.00%
2005-11-23 0 1.690 1.680 1.690 1.680 1.720 5,277,000 8,971,480 1.7001 0.718 0.713 0.718 0.713 0.730 12,428,368 0.7219 -3.43%
2005-11-22 0 1.750 1.740 1.750 1.700 1.750 6,909,000 11,942,360 1.7285 0.743 0.739 0.743 0.722 0.743 16,272,047 0.7339 3.55%
2005-11-21 0 1.690 1.670 1.690 1.670 1.710 1,169,000 1,968,770 1.6841 0.718 0.709 0.718 0.709 0.726 2,753,224 0.7151 -0.59%
2005-11-18 0 1.700 1.690 1.710 1.690 1.740 1,091,000 1,861,430 1.7062 0.722 0.718 0.726 0.718 0.739 2,569,518 0.7244 0.00%
2005-11-17 0 1.700 1.690 1.700 1.670 1.700 1,477,499 2,480,928 1.6791 0.722 0.718 0.722 0.709 0.722 3,479,799 0.7130 0.59%
2005-11-16 0 1.690 1.680 1.690 1.680 1.710 775,000 1,313,950 1.6954 0.718 0.713 0.718 0.713 0.726 1,825,277 0.7199 -1.17%
2005-11-15 0 1.710 1.710 1.720 1.700 1.720 850,000 1,450,460 1.7064 0.726 0.726 0.730 0.722 0.730 2,001,916 0.7245 0.00%
2005-11-14 0 1.710 1.700 1.720 1.700 1.760 2,957,599 5,131,154 1.7349 0.726 0.722 0.730 0.722 0.747 6,965,724 0.7366 -1.72%
2005-11-11 0 1.740 1.730 1.740 1.690 1.780 6,965,000 12,215,470 1.7538 0.739 0.735 0.739 0.718 0.756 16,403,938 0.7447 3.57%
2005-11-10 0 1.680 1.680 1.690 1.680 1.700 849,000 1,430,540 1.6850 0.713 0.713 0.718 0.713 0.722 1,999,561 0.7154 -0.59%
2005-11-09 0 1.690 1.690 1.700 1.670 1.710 2,012,000 3,413,120 1.6964 0.718 0.718 0.722 0.709 0.726 4,738,654 0.7203 1.20%
2005-11-08 0 1.670 1.670 1.680 1.670 1.690 1,313,000 2,201,720 1.6769 0.709 0.709 0.713 0.709 0.718 3,092,372 0.7120 -0.60%
2005-11-07 0 1.680 1.680 1.690 1.660 1.690 4,596,479 7,695,211 1.6742 0.713 0.713 0.718 0.705 0.718 10,825,607 0.7108 -3.45%
2005-11-04 0 1.740 1.730 1.740 1.710 1.740 2,776,000 4,804,030 1.7306 0.739 0.735 0.739 0.726 0.739 6,538,023 0.7348 1.75%
2005-11-03 0 1.710 1.710 1.720 1.700 1.770 4,632,220 8,047,244 1.7372 0.726 0.726 0.730 0.722 0.752 10,909,785 0.7376 -1.16%
2005-11-02 0 1.730 1.720 1.730 1.710 1.750 2,952,000 5,104,470 1.7292 0.735 0.730 0.735 0.726 0.743 6,952,538 0.7342 -0.57%
2005-11-01 0 1.740 1.730 1.740 1.710 1.770 6,995,694 12,214,290 1.7460 0.739 0.735 0.739 0.726 0.752 16,476,228 0.7413 1.75%
2005-10-31 0 1.710 1.700 1.720 1.660 1.760 6,188,000 10,489,880 1.6952 0.726 0.722 0.730 0.705 0.747 14,573,951 0.7198 -1.72%
2005-10-28 0 1.740 1.730 1.740 1.680 1.800 13,345,000 23,456,630 1.7577 0.739 0.735 0.739 0.713 0.764 31,430,086 0.7463 0.00%
2005-10-27 0 1.740 1.740 1.750 1.570 1.760 11,246,558 19,215,087 1.7085 0.739 0.739 0.743 0.667 0.747 26,487,845 0.7254 6.10%
2005-10-26 0 1.640 1.630 1.640 1.530 1.660 13,856,590 22,001,479 1.5878 0.696 0.692 0.696 0.650 0.705 32,634,981 0.6742 -1.20%
2005-10-25 0 1.660 1.660 1.670 1.640 1.780 7,469,037 12,667,113 1.6959 0.705 0.705 0.709 0.696 0.756 17,591,044 0.7201 -4.60%
2005-10-24 0 1.740 1.730 1.750 1.730 1.790 2,980,000 5,229,150 1.7547 0.739 0.735 0.743 0.735 0.760 7,018,483 0.7451 -2.25%
2005-10-21 0 1.780 1.760 1.770 1.750 1.810 2,884,000 5,126,410 1.7775 0.756 0.747 0.752 0.743 0.769 6,792,384 0.7547 0.00%
2005-10-20 0 1.780 1.760 1.790 1.770 1.840 6,703,000 12,104,650 1.8059 0.756 0.747 0.760 0.752 0.781 15,786,877 0.7668 1.14%
2005-10-19 0 1.760 1.750 1.760 1.730 1.890 13,926,002 24,810,763 1.7816 0.747 0.743 0.747 0.735 0.802 32,798,460 0.7565 -6.88%
2005-10-18 0 1.890 1.880 1.890 1.870 2.050 11,300,000 21,696,125 1.9200 0.802 0.798 0.802 0.794 0.870 26,613,711 0.8152 -5.50%
2005-10-17 0 2.000 1.990 2.025 2.000 2.125 3,217,000 6,589,900 2.0485 0.849 0.845 0.860 0.849 0.902 7,576,665 0.8698 -4.76%
2005-10-14 0 2.100 2.075 2.100 2.075 2.125 2,957,000 6,181,950 2.0906 0.892 0.881 0.892 0.881 0.902 6,964,314 0.8877 -1.18%
2005-10-13 0 2.125 2.125 2.150 2.050 2.125 4,817,000 10,091,775 2.0950 0.902 0.902 0.913 0.870 0.902 11,344,978 0.8895 2.41%
2005-10-12 0 2.075 2.050 2.075 2.000 2.275 14,464,353 30,149,167 2.0844 0.881 0.870 0.881 0.849 0.966 34,066,382 0.8850 -5.90%
2005-10-10 0 2.725 2.700 2.725 2.700 2.800 9,610,245 26,294,562 2.7361 0.936 0.928 0.936 0.928 0.962 27,971,733 0.9400 -0.91%
2005-10-07 0 2.750 2.725 2.750 2.700 2.775 3,884,000 10,619,975 2.7343 0.945 0.936 0.945 0.928 0.953 11,304,832 0.9394 1.85%
2005-10-06 0 2.700 2.675 2.700 2.625 2.725 8,275,792 22,204,909 2.6831 0.928 0.919 0.928 0.902 0.936 24,087,652 0.9218 -1.82%
2005-10-05 0 2.750 2.725 2.750 2.750 2.825 4,985,000 13,805,100 2.7693 0.945 0.936 0.945 0.945 0.971 14,509,421 0.9515 -1.79%
2005-10-04 0 2.800 2.800 2.825 2.775 2.850 6,709,000 18,936,225 2.8225 0.962 0.962 0.971 0.953 0.979 19,527,323 0.9697 0.90%
2005-10-03 0 2.775 2.750 2.775 2.750 2.800 3,151,422 8,741,829 2.7739 0.953 0.945 0.953 0.945 0.962 9,172,579 0.9530 0.91%
2005-09-30 0 2.750 2.725 2.750 2.750 2.775 2,453,336 6,753,015 2.7526 0.945 0.936 0.945 0.945 0.953 7,140,719 0.9457 0.00%
2005-09-29 0 2.750 2.750 2.775 2.650 2.800 11,228,265 30,796,455 2.7428 0.945 0.945 0.953 0.910 0.962 32,681,168 0.9423 3.77%
2005-09-28 0 2.650 2.650 2.675 2.625 2.650 1,847,000 4,891,925 2.6486 0.910 0.910 0.919 0.902 0.910 5,375,908 0.9100 0.00%
2005-09-27 0 2.650 2.625 2.650 2.625 2.675 2,377,670 6,295,817 2.6479 0.910 0.902 0.910 0.902 0.919 6,920,484 0.9097 0.00%
2005-09-26 0 2.650 2.650 2.675 2.650 2.675 3,091,000 8,211,825 2.6567 0.910 0.910 0.919 0.910 0.919 8,996,714 0.9128 0.00%
2005-09-23 0 2.650 2.650 2.675 2.650 2.700 2,579,000 6,886,900 2.6704 0.910 0.910 0.919 0.910 0.928 7,506,479 0.9175 -1.85%
2005-09-22 0 2.700 2.675 2.700 2.625 2.700 6,884,322 18,426,195 2.6765 0.928 0.919 0.928 0.902 0.928 20,037,618 0.9196 2.86%
2005-09-21 0 2.625 2.625 2.650 2.575 2.725 9,852,000 26,082,925 2.6475 0.902 0.902 0.910 0.885 0.936 28,675,389 0.9096 0.96%
2005-09-20 0 2.600 2.575 2.600 2.575 2.700 14,239,000 37,725,750 2.6495 0.893 0.885 0.893 0.885 0.928 41,444,261 0.9103 -3.70%
2005-09-16 0 2.700 2.700 2.725 2.675 2.825 18,226,661 49,558,569 2.7190 0.928 0.928 0.936 0.919 0.971 53,050,811 0.9342 -4.42%
2005-09-15 0 2.825 2.825 2.850 2.775 2.925 38,374,642 108,990,261 2.8402 0.971 0.971 0.979 0.953 1.005 111,693,846 0.9758 -0.88%
2005-09-14 0 2.850 2.825 2.850 2.725 2.900 19,509,000 54,848,250 2.8114 0.979 0.971 0.979 0.936 0.996 56,783,207 0.9659 -0.87%
2005-09-13 0 2.875 2.875 2.900 2.850 3.025 25,450,000 75,048,375 2.9489 0.988 0.988 0.996 0.979 1.039 74,075,177 1.0131 -2.54%
2005-09-12 0 2.950 2.925 2.950 2.925 3.075 57,340,314 172,829,052 3.0141 1.014 1.005 1.014 1.005 1.056 166,895,634 1.0356 0.00%
2005-09-09 0 2.950 2.925 2.950 2.825 2.975 34,097,153 99,568,226 2.9201 1.014 1.005 1.014 0.971 1.022 99,243,718 1.0033 4.42%
2005-09-08 0 2.825 2.800 2.825 2.800 2.875 11,221,934 31,944,194 2.8466 0.971 0.962 0.971 0.962 0.988 32,662,740 0.9780 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.725 2.850 18,293,000 51,517,250 2.8162 0.979 0.971 0.979 0.936 0.979 53,243,898 0.9676 3.64%
2005-09-06 0 2.750 2.725 2.750 2.675 2.875 14,721,088 40,673,492 2.7629 0.945 0.936 0.945 0.919 0.988 42,847,434 0.9493 -2.65%
2005-09-05 0 2.825 2.800 2.825 2.750 2.925 13,462,000 38,085,575 2.8291 0.971 0.962 0.971 0.945 1.005 39,182,712 0.9720 -3.42%
2005-09-02 0 2.925 2.925 2.950 2.800 2.950 29,192,874 84,197,872 2.8842 1.005 1.005 1.014 0.962 1.014 84,969,246 0.9909 2.63%
2005-09-01 0 2.850 2.825 2.850 2.800 2.900 17,057,000 48,599,225 2.8492 0.979 0.971 0.979 0.962 0.996 49,646,377 0.9789 -0.87%
2005-08-31 0 2.875 2.850 2.875 2.750 2.900 45,760,888 129,070,708 2.8205 0.988 0.979 0.988 0.945 0.996 133,192,372 0.9691 4.55%
2005-08-30 0 2.750 2.725 2.750 2.550 2.750 18,771,328 50,091,778 2.6685 0.945 0.936 0.945 0.876 0.945 54,636,127 0.9168 7.84%
2005-08-29 0 2.550 2.550 2.575 2.500 2.600 6,416,000 16,277,400 2.5370 0.876 0.876 0.885 0.859 0.893 18,674,512 0.8716 -1.92%
2005-08-26 0 2.600 2.575 2.600 2.550 2.625 8,277,000 21,484,975 2.5957 0.893 0.885 0.893 0.876 0.902 24,091,168 0.8918 1.96%
2005-08-25 0 2.550 2.525 2.550 2.500 2.575 4,308,000 10,924,550 2.5359 0.876 0.868 0.876 0.859 0.885 12,538,934 0.8713 0.99%
2005-08-24 0 2.525 2.525 2.550 2.525 2.600 7,095,000 18,151,500 2.5584 0.868 0.868 0.876 0.868 0.893 20,650,820 0.8790 -0.98%
2005-08-23 0 2.550 2.550 2.575 2.525 2.675 22,226,609 58,194,821 2.6183 0.876 0.876 0.885 0.868 0.919 64,693,123 0.8996 -0.97%
2005-08-22 0 2.575 2.550 2.575 2.525 2.575 4,855,000 12,384,950 2.5510 0.885 0.876 0.885 0.868 0.885 14,131,041 0.8764 3.00%
2005-08-19 0 2.500 2.500 2.525 2.500 2.625 20,726,220 53,149,161 2.5643 0.859 0.859 0.868 0.859 0.902 60,326,067 0.8810 1.01%
2005-08-18 0 2.475 2.450 2.475 2.400 2.550 13,236,000 32,829,750 2.4803 0.850 0.842 0.850 0.825 0.876 38,524,913 0.8522 2.06%
2005-08-17 0 2.425 2.400 2.425 2.400 2.450 1,413,821 3,412,888 2.4139 0.833 0.825 0.833 0.825 0.842 4,115,090 0.8294 -1.02%
2005-08-16 0 2.450 2.425 2.475 2.375 2.475 6,988,543 17,037,087 2.4379 0.842 0.833 0.850 0.816 0.850 20,340,965 0.8376 3.16%
2005-08-15 0 2.375 2.375 2.400 2.375 2.425 4,315,484 10,304,226 2.3877 0.816 0.816 0.825 0.816 0.833 12,560,717 0.8204 -2.06%
2005-08-12 0 2.425 2.425 2.450 2.425 2.450 1,785,144 4,334,535 2.4281 0.833 0.833 0.842 0.833 0.842 5,195,869 0.8342 0.00%
2005-08-11 0 2.425 2.425 2.450 2.425 2.475 2,674,710 6,560,119 2.4526 0.833 0.833 0.842 0.833 0.850 7,785,054 0.8427 -1.02%
2005-08-10 0 2.450 2.450 2.475 2.425 2.475 3,000,436 7,361,464 2.4535 0.842 0.842 0.850 0.833 0.850 8,733,117 0.8429 1.03%
2005-08-09 0 2.425 2.400 2.425 2.400 2.525 9,888,000 24,231,900 2.4506 0.833 0.825 0.833 0.825 0.868 28,780,171 0.8420 -3.96%
2005-08-08 0 2.525 2.525 2.550 2.525 2.600 5,563,397 14,181,538 2.5491 0.868 0.868 0.876 0.868 0.893 16,192,912 0.8758 -1.94%
2005-08-05 0 2.575 2.550 2.575 2.500 2.575 19,629,718 49,869,170 2.5405 0.885 0.876 0.885 0.859 0.885 57,134,571 0.8728 0.98%
2005-08-04 0 2.550 2.550 2.575 2.500 2.625 23,846,117 60,904,512 2.5541 0.876 0.876 0.885 0.859 0.902 69,406,889 0.8775 0.00%
2005-08-03 0 2.550 2.525 2.550 2.400 2.550 15,984,444 39,398,246 2.4648 0.876 0.868 0.876 0.825 0.876 46,524,578 0.8468 6.25%
2005-08-02 0 2.400 2.375 2.400 2.325 2.425 8,593,000 20,460,875 2.3811 0.825 0.816 0.825 0.799 0.833 25,010,923 0.8181 2.13%
2005-08-01 0 2.350 2.325 2.350 2.300 2.350 8,534,694 19,876,858 2.3289 0.807 0.799 0.807 0.790 0.807 24,841,217 0.8002 4.44%
2005-07-29 0 2.250 2.250 2.275 2.225 2.275 2,997,085 6,741,358 2.2493 0.773 0.773 0.782 0.764 0.782 8,723,363 0.7728 0.00%
2005-07-28 0 2.250 2.250 2.275 2.250 2.325 3,717,161 8,458,454 2.2755 0.773 0.773 0.782 0.773 0.799 10,819,228 0.7818 -2.17%
2005-07-27 0 2.300 2.275 2.300 2.275 2.325 3,165,000 7,286,625 2.3023 0.790 0.782 0.790 0.782 0.799 9,212,100 0.7910 0.00%
2005-07-26 0 2.300 2.300 2.325 2.275 2.375 3,779,916 8,740,065 2.3122 0.790 0.790 0.799 0.782 0.816 11,001,884 0.7944 -2.13%
2005-07-25 0 2.350 2.350 2.375 2.325 2.400 4,995,135 11,821,500 2.3666 0.807 0.807 0.816 0.799 0.825 14,538,920 0.8131 0.00%
2005-07-22 0 2.350 2.350 2.375 2.300 2.375 4,388,000 10,292,525 2.3456 0.807 0.807 0.816 0.790 0.816 12,771,783 0.8059 1.08%
2005-07-21 0 2.325 2.300 2.325 2.300 2.400 2,535,000 5,937,000 2.3420 0.799 0.790 0.799 0.790 0.825 7,378,412 0.8046 -2.11%
2005-07-20 0 2.375 2.375 2.400 2.350 2.425 9,433,574 22,556,656 2.3911 0.816 0.816 0.825 0.807 0.833 27,457,511 0.8215 1.06%
2005-07-19 0 2.350 2.350 2.375 2.325 2.375 8,277,000 19,484,350 2.3540 0.807 0.807 0.816 0.799 0.816 24,091,168 0.8088 -1.05%
2005-07-18 0 2.375 2.350 2.375 2.275 2.400 9,548,758 22,288,799 2.3342 0.816 0.807 0.816 0.782 0.825 27,792,768 0.8020 3.26%
2005-07-15 0 2.300 2.275 2.300 2.275 2.325 3,808,000 8,716,950 2.2891 0.790 0.782 0.790 0.782 0.799 11,083,626 0.7865 1.10%
2005-07-14 0 2.275 2.275 2.300 2.200 2.350 11,602,000 26,646,475 2.2967 0.782 0.782 0.790 0.756 0.807 33,768,967 0.7891 4.60%
2005-07-13 0 2.175 2.175 2.200 2.150 2.225 3,820,006 8,317,487 2.1773 0.747 0.747 0.756 0.739 0.764 11,118,571 0.7481 -1.14%
2005-07-12 0 2.200 2.175 2.200 2.175 2.250 3,010,000 6,670,325 2.2161 0.756 0.747 0.756 0.747 0.773 8,760,954 0.7614 -2.22%
2005-07-11 0 2.250 2.250 2.275 2.175 2.300 4,116,852 9,248,856 2.2466 0.773 0.773 0.782 0.747 0.790 11,982,575 0.7719 3.45%
2005-07-08 0 2.175 2.150 2.200 2.150 2.300 6,694,404 14,800,619 2.2109 0.747 0.739 0.756 0.739 0.790 19,484,839 0.7596 -5.43%
2005-07-07 0 2.300 2.300 2.325 2.250 2.400 6,616,751 15,152,777 2.2901 0.790 0.790 0.799 0.773 0.825 19,258,821 0.7868 -3.16%
2005-07-06 0 2.375 2.350 2.375 2.350 2.425 2,597,000 6,205,400 2.3894 0.816 0.807 0.816 0.807 0.833 7,558,870 0.8209 0.00%
2005-07-05 0 2.375 2.350 2.375 2.350 2.425 2,150,550 5,119,651 2.3806 0.816 0.807 0.816 0.807 0.833 6,259,425 0.8179 -3.06%
2005-07-04 0 2.450 2.425 2.450 2.400 2.450 1,938,396 4,699,921 2.4246 0.842 0.833 0.842 0.825 0.842 5,641,926 0.8330 1.03%
2005-06-30 0 2.425 2.400 2.425 2.400 2.475 3,325,121 8,127,809 2.4444 0.833 0.825 0.833 0.825 0.850 9,678,150 0.8398 -1.02%
2005-06-29 0 2.450 2.450 2.475 2.375 2.500 13,156,871 32,313,403 2.4560 0.842 0.842 0.850 0.816 0.859 38,294,599 0.8438 4.26%
2005-06-28 0 2.350 2.350 2.375 2.350 2.400 2,680,000 6,344,400 2.3673 0.807 0.807 0.816 0.807 0.825 7,800,451 0.8133 -1.05%
2005-06-27 0 2.375 2.375 2.400 2.300 2.400 2,496,000 5,910,450 2.3680 0.816 0.816 0.825 0.790 0.825 7,264,897 0.8136 -1.04%
2005-06-24 0 2.400 2.375 2.400 2.300 2.450 11,501,749 27,411,842 2.3833 0.825 0.816 0.825 0.790 0.842 33,477,174 0.8188 3.23%
2005-06-23 0 2.325 2.300 2.325 2.300 2.350 2,469,047 5,755,855 2.3312 0.799 0.790 0.799 0.790 0.807 7,186,448 0.8009 -1.06%
2005-06-22 0 2.350 2.325 2.350 2.300 2.375 8,686,712 20,329,716 2.3403 0.807 0.799 0.807 0.790 0.816 25,283,683 0.8041 2.17%
2005-06-21 0 2.300 2.300 2.325 2.300 2.350 3,001,000 6,956,575 2.3181 0.790 0.790 0.799 0.790 0.807 8,734,759 0.7964 -2.13%
2005-06-20 0 2.350 2.350 2.375 2.325 2.425 9,522,000 22,751,525 2.3894 0.807 0.807 0.816 0.799 0.833 27,714,885 0.8209 -1.05%
2005-06-17 0 2.375 2.375 2.400 2.225 2.400 13,582,910 31,686,816 2.3328 0.816 0.816 0.825 0.764 0.825 39,534,635 0.8015 2.15%
2005-06-16 0 2.325 2.300 2.325 2.300 2.375 3,734,000 8,721,400 2.3357 0.799 0.790 0.799 0.790 0.816 10,868,240 0.8025 -1.06%
2005-06-15 0 2.350 2.325 2.350 2.325 2.350 1,356,541 3,166,807 2.3345 0.807 0.799 0.807 0.799 0.807 3,948,370 0.8021 1.08%
2005-06-14 0 2.325 2.325 2.350 2.325 2.375 3,491,300 8,195,793 2.3475 0.799 0.799 0.807 0.799 0.816 10,161,834 0.8065 -1.06%
2005-06-13 0 2.350 2.325 2.350 2.300 2.375 7,146,000 16,623,900 2.3263 0.807 0.799 0.807 0.790 0.816 20,799,262 0.7993 -1.05%
2005-06-10 0 2.375 2.375 2.400 2.375 2.425 3,081,847 7,365,623 2.3900 0.816 0.816 0.825 0.816 0.833 8,970,073 0.8211 -1.04%
2005-06-09 0 2.400 2.375 2.400 2.350 2.450 4,553,000 10,855,200 2.3842 0.825 0.816 0.825 0.807 0.842 13,252,035 0.8191 -1.03%
2005-06-08 0 2.425 2.425 2.450 2.375 2.450 7,005,788 16,926,671 2.4161 0.833 0.833 0.842 0.816 0.842 20,391,159 0.8301 2.11%
2005-06-07 0 2.375 2.350 2.375 2.375 2.475 10,480,002 25,334,670 2.4174 0.816 0.807 0.816 0.816 0.850 30,503,261 0.8306 -2.06%
2005-06-06 0 2.425 2.425 2.450 2.425 2.475 3,436,288 8,416,652 2.4493 0.833 0.833 0.842 0.833 0.850 10,001,715 0.8415 -3.00%
2005-06-03 0 2.500 2.475 2.500 2.450 2.525 6,617,000 16,500,350 2.4936 0.859 0.850 0.859 0.842 0.868 19,259,546 0.8567 1.01%
2005-06-02 0 2.475 2.475 2.500 2.450 2.525 4,164,000 10,348,500 2.4852 0.850 0.850 0.859 0.842 0.868 12,119,805 0.8539 0.00%
2005-06-01 0 2.475 2.475 2.500 2.475 2.575 3,420,000 8,655,025 2.5307 0.850 0.850 0.859 0.850 0.885 9,954,307 0.8695 -3.88%
2005-05-31 0 2.575 2.575 2.600 2.425 2.600 14,850,000 37,580,975 2.5307 0.885 0.885 0.893 0.833 0.893 43,222,647 0.8695 4.04%
2005-05-30 0 2.475 2.450 2.500 2.450 2.625 11,012,456 27,225,594 2.4723 0.850 0.842 0.859 0.842 0.902 32,053,030 0.8494 -3.88%
2005-05-27 0 2.575 2.550 2.575 2.500 2.575 2,727,185 6,924,799 2.5392 0.885 0.876 0.885 0.859 0.885 7,937,788 0.8724 1.98%
2005-05-26 0 2.525 2.500 2.525 2.500 2.550 2,470,696 6,225,170 2.5196 0.868 0.859 0.868 0.859 0.876 7,191,247 0.8657 1.00%
2005-05-25 0 2.500 2.500 2.525 2.500 2.625 4,818,000 12,288,950 2.5506 0.859 0.859 0.868 0.859 0.902 14,023,348 0.8763 -4.76%
2005-05-24 0 2.625 2.600 2.625 2.600 2.675 6,514,000 17,099,425 2.6250 0.902 0.893 0.902 0.893 0.919 18,959,752 0.9019 -1.87%
2005-05-23 0 2.675 2.650 2.675 2.600 2.675 11,191,000 29,600,575 2.6450 0.919 0.910 0.919 0.893 0.919 32,572,703 0.9088 2.88%
2005-05-20 0 2.600 2.600 2.625 2.525 2.650 15,868,000 41,042,400 2.5865 0.893 0.893 0.902 0.868 0.910 46,185,654 0.8886 6.12%
2005-05-19 0 2.450 2.450 2.475 2.425 2.525 10,960,000 27,206,250 2.4823 0.842 0.842 0.850 0.833 0.868 31,900,351 0.8529 0.00%
2005-05-18 0 2.450 2.425 2.450 2.425 2.500 2,258,000 5,560,825 2.4627 0.842 0.833 0.842 0.833 0.859 6,572,171 0.8461 -1.01%
2005-05-17 0 2.475 2.450 2.475 2.450 2.550 3,615,000 9,036,975 2.4999 0.850 0.842 0.850 0.842 0.876 10,521,877 0.8589 -1.98%
2005-05-13 0 2.525 2.525 2.550 2.475 2.600 15,485,000 39,535,825 2.5532 0.868 0.868 0.876 0.850 0.893 45,070,888 0.8772 -1.94%
2005-05-12 0 2.575 2.550 2.575 2.500 2.625 8,549,000 21,878,225 2.5592 0.885 0.876 0.885 0.859 0.902 24,882,856 0.8792 0.00%
2005-05-11 0 2.575 2.575 2.600 2.475 2.750 13,527,000 35,434,275 2.6195 0.885 0.885 0.893 0.850 0.945 39,371,902 0.9000 -7.21%
2005-05-10 0 2.775 2.750 2.775 2.750 2.850 4,316,601 11,995,273 2.7789 0.953 0.945 0.953 0.945 0.979 12,563,968 0.9547 -2.63%
2005-05-09 0 2.850 2.825 2.850 2.800 2.900 5,480,493 15,560,031 2.8392 0.979 0.971 0.979 0.962 0.996 15,951,611 0.9755 -1.72%
2005-05-06 0 2.900 2.875 2.900 2.850 2.975 10,843,000 31,662,025 2.9200 0.996 0.988 0.996 0.979 1.022 31,559,809 1.0032 -0.85%
2005-05-05 0 2.925 2.900 2.925 2.800 2.925 25,810,523 74,213,263 2.8753 1.005 0.996 1.005 0.962 1.005 75,124,521 0.9879 5.41%
2005-05-04 0 2.775 2.775 2.800 2.650 2.800 15,210,000 41,631,325 2.7371 0.953 0.953 0.962 0.910 0.962 44,270,469 0.9404 3.74%
2005-05-03 0 2.675 2.675 2.700 2.600 2.750 13,072,051 34,965,857 2.6749 0.919 0.919 0.928 0.893 0.945 38,047,721 0.9190 -2.73%
2005-04-29 0 2.750 2.725 2.750 2.725 2.875 26,533,944 74,239,462 2.7979 0.945 0.936 0.945 0.936 0.988 77,230,121 0.9613 -0.90%
2005-04-28 0 2.775 2.750 2.775 2.600 2.800 41,176,929 111,953,601 2.7188 0.953 0.945 0.953 0.893 0.962 119,850,228 0.9341 5.71%
2005-04-27 0 2.625 2.600 2.625 2.350 2.675 47,239,278 120,797,297 2.5571 0.902 0.893 0.902 0.807 0.919 137,495,397 0.8786 10.53%
2005-04-26 0 2.375 2.350 2.375 2.300 2.375 22,565,624 52,828,595 2.3411 0.816 0.807 0.816 0.790 0.816 65,679,866 0.8043 2.15%
2005-04-25 0 2.325 2.275 2.300 2.300 2.475 13,351,000 31,626,950 2.3689 0.799 0.782 0.790 0.790 0.850 38,859,634 0.8139 -4.12%
2005-04-22 0 2.425 2.400 2.425 2.250 2.500 35,387,299 83,682,458 2.3648 0.833 0.825 0.833 0.773 0.859 102,998,838 0.8125 0.00%
2005-04-21 1 - - - - - 0 0 - 0.833 - - - - 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 0.833 0.825 0.833 0.825 1.065 189,861,722 0.9336 -19.44%
2005-04-19 0 3.050 3.050 3.075 3.000 3.475 101,188,604 329,373,427 3.2550 1.034 1.034 1.043 1.017 1.178 298,435,070 1.1037 -4.69%
2005-04-18 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 1.085 - - - - 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 1.085 1.085 1.093 1.017 1.102 142,947,917 1.0651 6.67%
2005-03-03 0 3.000 3.000 3.025 2.925 3.050 23,803,215 71,337,027 2.9969 1.017 1.017 1.026 0.992 1.034 70,202,709 1.0162 1.69%
2005-03-02 0 2.950 2.950 2.975 2.925 3.125 24,162,000 72,616,175 3.0054 1.000 1.000 1.009 0.992 1.060 71,260,872 1.0190 -4.84%
2005-03-01 0 3.100 3.100 3.125 3.025 3.225 29,290,397 91,801,197 3.1342 1.051 1.051 1.060 1.026 1.093 86,386,029 1.0627 -0.80%
2005-02-28 0 3.125 3.100 3.125 3.000 3.175 28,082,795 87,087,304 3.1011 1.060 1.051 1.060 1.017 1.077 82,824,454 1.0515 5.04%
2005-02-25 0 2.975 2.950 2.975 2.875 3.300 95,284,292 293,142,288 3.0765 1.009 1.000 1.009 0.975 1.119 281,021,511 1.0431 2.59%
2005-02-24 0 2.900 2.875 2.900 2.525 2.950 64,862,175 182,609,904 2.8154 0.983 0.975 0.983 0.856 1.000 191,297,705 0.9546 14.85%
2005-02-23 0 2.525 2.525 2.550 2.500 2.575 10,898,419 27,755,811 2.5468 0.856 0.856 0.865 0.848 0.873 32,142,656 0.8635 -0.98%
2005-02-22 0 2.550 2.550 2.575 2.500 2.575 11,861,253 29,939,483 2.5241 0.865 0.865 0.873 0.848 0.873 34,982,337 0.8558 0.99%
2005-02-21 0 2.525 2.500 2.525 2.500 2.600 9,668,000 24,808,550 2.5660 0.856 0.848 0.856 0.848 0.882 28,513,787 0.8701 -1.94%
2005-02-18 0 2.575 2.550 2.575 2.500 2.600 27,052,997 69,337,068 2.5630 0.873 0.865 0.873 0.848 0.882 79,787,276 0.8690 0.98%
2005-02-17 0 2.550 2.550 2.575 2.400 2.575 23,237,144 58,062,621 2.4987 0.865 0.865 0.873 0.814 0.873 68,533,199 0.8472 5.15%
2005-02-16 0 2.425 2.425 2.450 2.375 2.500 8,400,000 20,376,475 2.4258 0.822 0.822 0.831 0.805 0.848 24,774,080 0.8225 -1.02%
2005-02-15 0 2.450 2.450 2.475 2.400 2.550 5,048,000 12,454,325 2.4672 0.831 0.831 0.839 0.814 0.865 14,888,042 0.8365 -3.92%
2005-02-14 0 2.550 2.525 2.550 2.500 2.600 8,633,801 21,983,316 2.5462 0.865 0.856 0.865 0.848 0.882 25,463,628 0.8633 2.00%
2005-02-08 0 2.500 2.500 2.525 2.400 2.525 10,488,733 25,865,273 2.4660 0.848 0.848 0.856 0.814 0.856 30,934,371 0.8361 4.17%
2005-02-07 0 2.400 2.400 2.425 2.350 2.425 8,679,616 20,695,120 2.3843 0.814 0.814 0.822 0.797 0.822 25,598,750 0.8084 4.35%
2005-02-04 0 2.300 2.275 2.300 2.275 2.375 19,971,000 46,384,200 2.3226 0.780 0.771 0.780 0.771 0.805 58,900,376 0.7875 1.10%
2005-02-03 0 2.275 2.250 2.275 2.175 2.475 41,535,327 96,585,176 2.3254 0.771 0.763 0.771 0.737 0.839 122,499,943 0.7885 -17.27%
2005-02-02 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.932 - - - - 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 0.932 0.924 0.932 0.915 0.966 73,206,923 0.9371 7.84%
2005-01-20 1 - - - - - 0 0 - 0.865 - - - - 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 0.865 0.856 0.865 0.805 0.873 81,151,720 0.8405 8.51%
2005-01-18 0 2.350 2.325 2.350 2.275 2.450 18,436,000 43,977,875 2.3854 0.797 0.788 0.797 0.771 0.831 54,373,207 0.8088 2.17%
2005-01-17 0 2.300 2.300 2.325 2.200 2.400 13,681,516 31,662,142 2.3142 0.780 0.780 0.788 0.746 0.814 40,350,830 0.7847 -3.16%
2005-01-14 0 2.375 2.375 2.400 2.100 2.650 47,529,826 118,127,853 2.4853 0.805 0.805 0.814 0.712 0.899 140,179,491 0.8427 -8.65%
2005-01-13 0 2.600 2.600 2.625 2.450 2.700 83,689,383 214,512,748 2.5632 0.882 0.882 0.890 0.831 0.915 246,824,701 0.8691 9.47%
2005-01-12 0 2.375 2.350 2.375 1.990 2.400 87,536,299 191,221,904 2.1845 0.805 0.797 0.805 0.675 0.814 258,170,392 0.7407 7.95%
2005-01-11 0 2.200 2.200 2.225 2.075 2.825 78,728,204 188,969,599 2.4003 0.746 0.746 0.754 0.704 0.958 232,192,719 0.8138 -20.72%
2005-01-10 0 2.775 2.750 2.775 2.600 3.000 69,218,058 191,316,236 2.7640 0.941 0.932 0.941 0.882 1.017 204,144,491 0.9372 -5.13%
2005-01-07 0 2.925 2.900 2.925 2.425 3.825 202,930,291 613,747,543 3.0244 0.992 0.983 0.992 0.822 1.297 598,501,346 1.0255 -27.33%
2005-01-06 0 4.025 4.025 4.050 3.625 4.075 116,996,928 450,241,278 3.8483 1.365 1.365 1.373 1.229 1.382 345,058,485 1.3048 15.83%
2005-01-05 0 3.475 3.475 3.500 3.100 3.675 144,546,899 493,564,947 3.4146 1.178 1.178 1.187 1.051 1.246 426,311,484 1.1578 8.59%
2005-01-04 0 3.200 3.175 3.200 3.075 3.300 44,185,270 141,450,270 3.2013 1.085 1.077 1.085 1.043 1.119 130,315,407 1.0854 -1.54%
2005-01-03 0 3.250 3.225 3.250 3.100 3.350 49,446,494 159,533,032 3.2264 1.102 1.093 1.102 1.051 1.136 145,832,310 1.0939 4.00%
2004-12-31 0 3.125 3.125 3.150 3.075 3.225 18,573,575 58,266,545 3.1371 1.060 1.060 1.068 1.043 1.093 54,778,957 1.0637 1.63%
2004-12-30 0 3.075 3.050 3.075 3.025 3.250 66,512,763 210,181,375 3.1600 1.043 1.034 1.043 1.026 1.102 196,165,777 1.0714 -2.38%
2004-12-29 0 3.150 3.150 3.175 2.950 3.325 86,148,875 269,220,243 3.1251 1.068 1.068 1.077 1.000 1.127 254,078,469 1.0596 -0.79%
2004-12-28 0 3.175 3.150 3.175 2.725 3.325 109,338,146 333,103,131 3.0465 1.077 1.068 1.077 0.924 1.127 322,470,476 1.0330 15.45%
2004-12-24 0 2.750 2.725 2.750 2.400 2.775 91,797,498 244,141,857 2.6596 0.932 0.924 0.932 0.814 0.941 270,737,926 0.9018 13.40%
2004-12-23 0 2.425 2.400 2.425 2.050 2.625 180,127,631 438,012,376 2.4317 0.822 0.814 0.822 0.695 0.890 531,249,569 0.8245 16.87%
2004-12-22 0 2.075 2.050 2.075 1.950 2.125 32,243,488 65,747,912 2.0391 0.704 0.695 0.704 0.661 0.721 95,095,566 0.6914 4.80%
2004-12-21 0 1.980 1.970 1.980 1.970 2.150 20,929,388 42,688,051 2.0396 0.671 0.668 0.671 0.668 0.729 61,726,945 0.6916 -6.82%
2004-12-20 0 2.125 2.100 2.125 2.050 2.250 65,553,438 141,511,990 2.1587 0.721 0.712 0.721 0.695 0.763 193,336,444 0.7319 2.41%
2004-12-17 0 2.075 2.050 2.075 1.900 2.175 43,858,633 90,386,904 2.0609 0.704 0.695 0.704 0.644 0.737 129,352,059 0.6988 6.96%
2004-12-16 0 1.940 1.930 1.940 1.910 1.970 8,100,314 15,731,593 1.9421 0.658 0.654 0.658 0.648 0.668 23,890,218 0.6585 1.57%
2004-12-15 0 1.910 1.900 1.910 1.900 1.960 5,504,004 10,580,162 1.9223 0.648 0.644 0.648 0.644 0.665 16,232,933 0.6518 -1.55%
2004-12-14 0 1.940 1.930 1.940 1.800 1.960 15,199,975 28,910,251 1.9020 0.658 0.654 0.658 0.610 0.665 44,829,214 0.6449 7.78%
2004-12-13 0 1.800 1.790 1.800 1.780 1.870 5,568,475 10,082,551 1.8106 0.610 0.607 0.610 0.604 0.634 16,423,077 0.6139 -2.70%
2004-12-10 0 1.850 1.850 1.860 1.830 1.890 3,291,693 6,108,741 1.8558 0.627 0.627 0.631 0.620 0.641 9,708,175 0.6292 -1.60%
2004-12-09 0 1.880 1.870 1.880 1.850 1.910 3,675,379 6,931,123 1.8858 0.637 0.634 0.637 0.627 0.648 10,839,778 0.6394 0.53%
2004-12-08 0 1.870 1.860 1.870 1.840 1.940 6,213,488 11,735,628 1.8887 0.634 0.631 0.634 0.624 0.658 18,325,411 0.6404 -3.61%
2004-12-07 0 1.940 1.940 1.950 1.940 1.980 6,674,414 13,063,883 1.9573 0.658 0.658 0.661 0.658 0.671 19,684,818 0.6637 -0.51%
2004-12-06 0 1.950 1.950 1.960 1.930 1.970 3,580,874 6,990,719 1.9522 0.661 0.661 0.665 0.654 0.668 10,561,055 0.6619 0.52%
2004-12-03 0 1.940 1.940 1.950 1.900 2.025 13,390,156 26,021,634 1.9433 0.658 0.658 0.661 0.644 0.687 39,491,524 0.6589 -5.37%
2004-12-02 0 2.050 2.025 2.050 2.000 2.050 12,938,785 26,295,414 2.0323 0.695 0.687 0.695 0.678 0.695 38,160,297 0.6891 2.50%
2004-12-01 0 2.000 1.990 2.000 1.980 2.025 6,632,303 13,230,504 1.9949 0.678 0.675 0.678 0.671 0.687 19,560,620 0.6764 0.00%
2004-11-30 0 2.000 2.000 2.025 1.990 2.025 5,742,000 11,491,825 2.0014 0.678 0.678 0.687 0.675 0.687 16,934,853 0.6786 0.50%
2004-11-29 0 1.990 1.980 1.990 1.980 2.025 11,082,608 22,161,550 1.9997 0.675 0.671 0.675 0.671 0.687 32,685,883 0.6780 -0.50%
2004-11-26 0 2.000 1.980 2.000 1.940 2.025 19,602,221 38,827,160 1.9808 0.678 0.671 0.678 0.658 0.687 57,812,738 0.6716 0.50%
2004-11-25 0 1.990 1.980 1.990 1.970 2.175 24,928,261 50,436,336 2.0233 0.675 0.671 0.675 0.668 0.737 73,520,802 0.6860 -6.35%
2004-11-24 0 2.125 2.100 2.125 2.025 2.200 21,382,398 45,508,162 2.1283 0.721 0.712 0.721 0.687 0.746 63,063,005 0.7216 2.41%
2004-11-23 0 2.075 2.050 2.075 1.990 2.150 33,155,311 68,778,164 2.0744 0.704 0.695 0.704 0.675 0.729 97,784,802 0.7034 -2.35%
2004-11-22 0 2.125 2.100 2.125 1.960 2.125 35,018,809 72,191,622 2.0615 0.721 0.712 0.721 0.665 0.721 103,280,807 0.6990 6.25%
2004-11-19 0 2.000 1.990 2.000 1.970 2.025 11,720,854 23,355,792 1.9927 0.678 0.675 0.678 0.668 0.687 34,568,259 0.6756 0.00%
2004-11-18 0 2.000 2.000 2.025 1.960 2.050 24,092,277 48,482,579 2.0124 0.678 0.678 0.687 0.665 0.695 71,055,238 0.6823 0.50%
2004-11-17 0 1.990 1.990 2.000 1.940 2.000 13,462,655 26,482,571 1.9671 0.675 0.675 0.678 0.658 0.678 39,705,345 0.6670 1.53%
2004-11-16 0 1.960 1.950 1.960 1.950 2.025 13,118,452 25,951,994 1.9783 0.665 0.661 0.665 0.661 0.687 38,690,188 0.6708 -3.21%
2004-11-15 0 2.025 2.000 2.025 1.970 2.050 23,887,307 47,996,769 2.0093 0.687 0.678 0.687 0.668 0.695 70,450,721 0.6813 2.79%
2004-11-12 0 1.970 1.970 1.980 1.930 2.050 20,403,661 40,151,663 1.9679 0.668 0.668 0.671 0.654 0.695 60,176,421 0.6672 -2.72%
2004-11-11 0 2.025 2.000 2.025 1.890 2.025 32,512,231 64,072,241 1.9707 0.687 0.678 0.687 0.641 0.687 95,888,169 0.6682 6.58%
2004-11-10 0 1.900 1.890 1.900 1.890 1.970 20,154,655 38,975,087 1.9338 0.644 0.641 0.644 0.641 0.668 59,442,029 0.6557 -1.55%
2004-11-09 0 1.930 1.920 1.930 1.870 2.050 37,836,216 74,288,758 1.9634 0.654 0.651 0.654 0.634 0.695 111,590,173 0.6657 3.21%
2004-11-08 0 1.870 1.870 1.880 1.850 1.960 19,055,339 36,069,842 1.8929 0.634 0.634 0.637 0.627 0.665 56,199,821 0.6418 -3.61%
2004-11-05 0 1.940 1.920 1.930 1.930 2.150 81,238,519 167,591,792 2.0630 0.658 0.651 0.654 0.654 0.729 239,596,379 0.6995 -4.20%
2004-11-04 0 2.025 2.000 2.025 1.830 2.025 99,832,022 193,445,961 1.9377 0.687 0.678 0.687 0.620 0.687 294,434,110 0.6570 9.46%
2004-11-03 0 1.850 1.850 1.860 1.810 1.920 52,989,339 99,249,341 1.8730 0.627 0.627 0.631 0.614 0.651 156,281,206 0.6351 1.65%
2004-11-02 0 1.820 1.810 1.820 1.730 1.830 35,904,898 64,601,963 1.7993 0.617 0.614 0.617 0.587 0.620 105,894,146 0.6101 5.81%
2004-11-01 0 1.720 1.720 1.730 1.720 1.750 5,776,341 10,031,503 1.7367 0.583 0.583 0.587 0.583 0.593 17,036,135 0.5888 1.18%
2004-10-29 0 1.700 1.700 1.710 1.690 1.740 11,937,656 20,486,926 1.7162 0.576 0.576 0.580 0.573 0.590 35,207,672 0.5819 -3.41%
2004-10-28 0 1.760 1.750 1.760 1.740 1.770 10,915,165 19,163,354 1.7557 0.597 0.593 0.597 0.590 0.600 32,192,044 0.5953 1.15%
2004-10-27 0 1.740 1.730 1.740 1.700 1.780 22,840,648 40,065,548 1.7541 0.590 0.587 0.590 0.576 0.604 67,363,815 0.5948 2.96%
2004-10-26 0 1.690 1.680 1.690 1.670 1.710 8,477,310 14,295,542 1.6863 0.573 0.570 0.573 0.566 0.580 25,002,090 0.5718 -0.59%
2004-10-25 0 1.700 1.700 1.710 1.660 1.720 8,806,318 14,977,957 1.7008 0.576 0.576 0.580 0.563 0.583 25,972,432 0.5767 -1.73%
2004-10-21 0 1.730 1.720 1.730 1.670 1.790 23,119,166 40,044,178 1.7321 0.587 0.583 0.587 0.566 0.607 68,185,247 0.5873 -1.14%
2004-10-20 0 1.750 1.740 1.750 1.740 1.950 111,335,186 208,758,980 1.8750 0.593 0.590 0.593 0.590 0.661 328,360,337 0.6358 -4.89%
2004-10-19 0 1.840 1.840 1.850 1.680 1.850 79,752,898 141,251,712 1.7711 0.624 0.624 0.627 0.570 0.627 235,214,844 0.6005 10.84%
2004-10-18 0 1.660 1.650 1.660 1.660 1.710 7,579,561 12,792,399 1.6877 0.563 0.559 0.563 0.563 0.580 22,354,363 0.5723 0.00%
2004-10-15 0 1.660 1.650 1.660 1.650 1.680 3,539,000 5,875,800 1.6603 0.563 0.559 0.563 0.559 0.570 10,437,556 0.5629 0.00%
2004-10-14 0 1.660 1.660 1.670 1.640 1.680 7,251,474 12,064,986 1.6638 0.563 0.563 0.566 0.556 0.570 21,386,738 0.5641 -1.78%
2004-10-13 0 1.690 1.680 1.690 1.680 1.760 14,602,815 24,966,769 1.7097 0.573 0.570 0.573 0.570 0.597 43,068,013 0.5797 -2.87%
2004-10-12 0 1.740 1.730 1.740 1.720 1.780 16,468,652 28,799,258 1.7487 0.590 0.587 0.590 0.583 0.604 48,570,917 0.5929 1.16%
2004-10-11 0 1.720 1.720 1.730 1.680 1.810 31,935,980 56,167,348 1.7587 0.583 0.583 0.587 0.570 0.614 94,188,635 0.5963 -0.58%
2004-10-08 0 1.730 1.720 1.730 1.670 1.830 36,464,173 63,731,303 1.7478 0.587 0.583 0.587 0.566 0.620 107,543,613 0.5926 -6.49%
2004-10-07 0 1.850 1.840 1.850 1.820 1.960 61,637,197 116,842,467 1.8956 0.627 0.624 0.627 0.617 0.665 181,786,293 0.6427 2.78%
2004-10-06 0 1.800 1.790 1.800 1.700 1.840 71,997,660 127,811,182 1.7752 0.610 0.607 0.610 0.576 0.624 212,342,358 0.6019 6.51%
2004-10-05 0 1.690 1.670 1.690 1.640 1.690 15,368,195 25,668,828 1.6703 0.573 0.566 0.573 0.556 0.573 45,325,345 0.5663 3.05%
2004-10-04 0 1.640 1.630 1.640 1.600 1.670 15,465,913 25,397,481 1.6422 0.556 0.553 0.556 0.543 0.566 45,613,544 0.5568 3.14%
2004-09-30 0 1.590 1.580 1.590 1.580 1.620 8,878,333 14,197,338 1.5991 0.539 0.536 0.539 0.536 0.549 26,184,825 0.5422 0.63%
2004-09-28 0 1.580 1.570 1.580 1.490 1.590 14,699,801 23,013,189 1.5655 0.536 0.532 0.536 0.505 0.539 43,354,053 0.5308 3.95%
2004-09-27 0 1.520 1.510 1.520 1.490 1.540 3,169,000 4,789,430 1.5113 0.515 0.512 0.515 0.505 0.522 9,346,317 0.5124 -1.30%
2004-09-24 0 1.540 1.530 1.540 1.520 1.570 4,068,000 6,288,430 1.5458 0.522 0.519 0.522 0.515 0.532 11,997,733 0.5241 -1.91%
2004-09-23 0 1.570 1.560 1.570 1.550 1.580 4,044,497 6,337,925 1.5670 0.532 0.529 0.532 0.526 0.536 11,928,416 0.5313 0.00%
2004-09-22 0 1.590 1.580 1.590 1.570 1.630 10,730,801 17,247,646 1.6073 0.532 0.529 0.532 0.526 0.546 32,051,464 0.5381 1.27%
2004-09-21 0 1.570 1.570 1.580 1.550 1.570 5,547,260 8,670,219 1.5630 0.526 0.526 0.529 0.519 0.526 16,568,922 0.5233 0.64%
2004-09-20 0 1.560 1.550 1.570 1.550 1.580 4,912,000 7,672,810 1.5621 0.522 0.519 0.526 0.519 0.529 14,671,485 0.5230 -0.64%
2004-09-17 0 1.570 1.560 1.570 1.550 1.590 4,245,812 6,650,124 1.5663 0.526 0.522 0.526 0.519 0.532 12,681,671 0.5244 0.64%
2004-09-16 0 1.560 1.560 1.570 1.550 1.570 5,308,651 8,288,984 1.5614 0.522 0.522 0.526 0.519 0.526 15,856,229 0.5228 1.30%
2004-09-15 0 1.540 1.540 1.550 1.540 1.560 2,104,002 3,264,463 1.5515 0.516 0.516 0.519 0.516 0.522 6,284,372 0.5195 -1.28%
2004-09-14 0 1.560 1.560 1.570 1.550 1.590 2,667,364 4,174,653 1.5651 0.522 0.522 0.526 0.519 0.532 7,967,059 0.5240 -1.27%
2004-09-13 0 1.580 1.570 1.580 1.560 1.600 7,655,500 12,095,280 1.5799 0.529 0.526 0.529 0.522 0.536 22,865,952 0.5290 1.94%
2004-09-10 0 1.550 1.540 1.550 1.480 1.570 9,444,206 14,516,939 1.5371 0.519 0.516 0.519 0.496 0.526 28,208,577 0.5146 1.97%
2004-09-09 0 1.520 1.510 1.520 1.510 1.590 9,842,000 15,259,340 1.5504 0.509 0.506 0.509 0.506 0.532 29,396,734 0.5191 -3.80%
2004-09-08 0 1.580 1.570 1.580 1.570 1.640 20,424,683 32,862,396 1.6090 0.529 0.526 0.529 0.526 0.549 61,005,789 0.5387 0.00%
2004-09-07 0 1.580 1.570 1.580 1.530 1.580 18,915,262 29,366,628 1.5525 0.529 0.526 0.529 0.512 0.529 56,497,351 0.5198 3.95%
2004-09-06 0 1.520 1.510 1.520 1.470 1.540 8,834,033 13,363,838 1.5128 0.509 0.506 0.509 0.492 0.516 26,386,072 0.5065 3.40%
2004-09-03 0 1.470 1.460 1.470 1.460 1.500 2,951,768 4,352,621 1.4746 0.492 0.489 0.492 0.489 0.502 8,816,535 0.4937 -1.34%
2004-09-02 0 1.490 1.480 1.490 1.470 1.530 6,974,531 10,465,360 1.5005 0.499 0.496 0.499 0.492 0.512 20,831,989 0.5024 -1.32%
2004-09-01 0 1.510 1.510 1.520 1.450 1.510 13,590,275 20,120,495 1.4805 0.506 0.506 0.509 0.485 0.506 40,592,329 0.4957 4.86%
2004-08-31 0 1.440 1.430 1.440 1.420 1.440 3,196,000 4,567,920 1.4293 0.482 0.479 0.482 0.475 0.482 9,546,023 0.4785 1.41%
2004-08-30 0 1.420 1.420 1.430 1.390 1.430 2,361,224 3,345,379 1.4168 0.475 0.475 0.479 0.465 0.479 7,052,659 0.4743 1.43%
2004-08-27 0 1.400 1.400 1.410 1.390 1.430 3,745,000 5,251,100 1.4022 0.469 0.469 0.472 0.465 0.479 11,185,813 0.4694 -2.10%
2004-08-26 0 1.430 1.420 1.440 1.420 1.460 4,491,023 6,437,326 1.4334 0.479 0.475 0.482 0.475 0.489 13,414,083 0.4799 -2.05%
2004-08-25 0 1.460 1.460 1.470 1.390 1.470 20,734,737 29,903,211 1.4422 0.489 0.489 0.492 0.465 0.492 61,931,879 0.4828 5.04%
2004-08-24 0 1.390 1.380 1.390 1.330 1.390 5,229,071 7,153,968 1.3681 0.465 0.462 0.465 0.445 0.465 15,618,534 0.4580 4.51%
2004-08-23 0 1.330 1.330 1.340 1.300 1.340 1,431,000 1,887,940 1.3193 0.445 0.445 0.449 0.435 0.449 4,274,205 0.4417 -0.75%
2004-08-20 0 1.340 1.330 1.340 1.320 1.340 347,000 460,880 1.3282 0.449 0.445 0.449 0.442 0.449 1,036,442 0.4447 -0.74%
2004-08-19 0 1.350 1.340 1.350 1.330 1.350 679,686 908,458 1.3366 0.452 0.449 0.452 0.445 0.452 2,030,131 0.4475 1.50%
2004-08-18 0 1.330 1.310 1.330 1.300 1.330 208,547 273,760 1.3127 0.445 0.439 0.445 0.435 0.445 622,902 0.4395 1.53%
2004-08-17 0 1.310 1.300 1.310 1.300 1.320 265,341 347,220 1.3086 0.439 0.435 0.439 0.435 0.442 792,538 0.4381 0.77%
2004-08-16 0 1.300 1.290 1.300 1.280 1.310 662,374 860,000 1.2984 0.435 0.432 0.435 0.429 0.439 1,978,422 0.4347 -1.52%
2004-08-13 0 1.320 1.310 1.320 1.300 1.320 315,000 413,750 1.3135 0.442 0.439 0.442 0.435 0.442 940,863 0.4398 -0.75%
2004-08-12 0 1.330 1.330 1.340 1.320 1.330 1,072,000 1,419,940 1.3246 0.445 0.445 0.449 0.442 0.445 3,201,920 0.4435 1.53%
2004-08-11 0 1.310 1.310 1.330 1.310 1.350 1,459,000 1,939,650 1.3294 0.439 0.439 0.445 0.439 0.452 4,357,837 0.4451 -2.96%
2004-08-10 0 1.350 1.340 1.350 1.350 1.360 685,208 925,420 1.3506 0.452 0.449 0.452 0.452 0.455 2,046,624 0.4522 -0.74%
2004-08-09 0 1.360 1.350 1.360 1.350 1.370 928,000 1,261,960 1.3599 0.455 0.452 0.455 0.452 0.459 2,771,812 0.4553 -0.73%
2004-08-06 0 1.370 1.360 1.370 1.360 1.380 1,115,713 1,524,161 1.3661 0.459 0.455 0.459 0.455 0.462 3,332,485 0.4574 -0.72%
2004-08-05 0 1.380 1.370 1.380 1.340 1.390 2,233,293 3,055,631 1.3682 0.462 0.459 0.462 0.449 0.465 6,670,547 0.4581 3.76%
2004-08-04 0 1.330 1.340 1.350 1.320 1.340 671,000 895,120 1.3340 0.445 0.449 0.452 0.442 0.449 2,004,187 0.4466 -0.75%
2004-08-03 0 1.340 1.340 1.350 1.340 1.360 705,356 950,463 1.3475 0.449 0.449 0.452 0.449 0.455 2,106,804 0.4511 -0.74%
2004-08-02 0 1.350 1.350 1.360 1.340 1.380 1,790,338 2,433,852 1.3594 0.452 0.452 0.455 0.449 0.462 5,347,500 0.4551 -0.74%
2004-07-30 0 1.360 1.360 1.370 1.360 1.390 662,080 907,425 1.3706 0.455 0.455 0.459 0.455 0.465 1,977,544 0.4589 -1.45%
2004-07-29 0 1.380 1.380 1.390 1.360 1.380 1,044,986 1,427,629 1.3662 0.462 0.462 0.465 0.455 0.462 3,121,233 0.4574 0.00%
2004-07-28 0 1.380 1.380 1.390 1.380 1.410 2,003,596 2,785,632 1.3903 0.462 0.462 0.465 0.462 0.472 5,984,473 0.4655 -0.72%
2004-07-27 0 1.390 1.390 1.400 1.380 1.420 3,771,796 5,276,993 1.3991 0.465 0.465 0.469 0.462 0.475 11,265,849 0.4684 0.00%
2004-07-26 0 1.390 1.380 1.390 1.370 1.390 1,565,000 2,152,590 1.3755 0.465 0.462 0.465 0.459 0.465 4,674,445 0.4605 0.00%
2004-07-23 0 1.390 1.380 1.390 1.370 1.400 3,645,258 5,067,818 1.3902 0.465 0.462 0.465 0.459 0.469 10,887,897 0.4655 1.46%
2004-07-22 0 1.370 1.360 1.370 1.350 1.370 579,202 788,449 1.3613 0.459 0.455 0.459 0.452 0.459 1,729,999 0.4558 -0.72%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,278,082 3,123,628 1.3712 0.462 0.459 0.462 0.452 0.462 6,804,325 0.4591 2.99%
2004-07-20 0 1.340 1.330 1.350 1.330 1.350 90,000 120,900 1.3433 0.449 0.445 0.452 0.445 0.452 268,818 0.4497 -0.74%
2004-07-19 0 1.350 1.350 1.360 1.330 1.360 1,147,000 1,538,660 1.3415 0.452 0.452 0.455 0.445 0.455 3,425,935 0.4491 -0.74%
2004-07-16 0 1.360 1.360 1.370 1.330 1.360 633,000 856,210 1.3526 0.455 0.455 0.459 0.445 0.455 1,890,686 0.4529 1.49%
2004-07-15 0 1.340 1.340 1.350 1.330 1.340 1,429,946 1,915,490 1.3396 0.449 0.449 0.452 0.445 0.449 4,271,057 0.4485 0.00%
2004-07-14 0 1.340 1.330 1.340 1.330 1.360 1,768,000 2,379,120 1.3457 0.449 0.445 0.449 0.445 0.455 5,280,779 0.4505 -1.47%
2004-07-13 0 1.360 1.350 1.360 1.330 1.370 1,126,068 1,521,960 1.3516 0.455 0.452 0.455 0.445 0.459 3,363,414 0.4525 -1.45%
2004-07-12 0 1.380 1.380 1.390 1.380 1.410 2,578,000 3,594,680 1.3944 0.462 0.462 0.465 0.462 0.472 7,700,140 0.4668 -0.72%
2004-07-09 0 1.390 1.380 1.390 1.360 1.400 3,705,143 5,112,080 1.3797 0.465 0.462 0.465 0.455 0.469 11,066,765 0.4619 2.21%
2004-07-08 0 1.360 1.350 1.360 1.350 1.420 8,503,000 11,785,420 1.3860 0.455 0.452 0.455 0.452 0.475 25,397,321 0.4640 1.49%
2004-07-07 0 1.340 1.330 1.350 1.310 1.350 2,636,000 3,519,700 1.3352 0.449 0.445 0.452 0.439 0.452 7,873,379 0.4470 1.52%
2004-07-06 0 1.320 1.320 1.330 1.320 1.350 2,614,000 3,498,500 1.3384 0.442 0.442 0.445 0.442 0.452 7,807,667 0.4481 -1.49%
2004-07-05 0 1.340 1.330 1.340 1.310 1.340 1,620,000 2,147,750 1.3258 0.449 0.445 0.449 0.439 0.449 4,838,723 0.4439 0.00%
2004-07-02 0 1.340 1.330 1.340 1.280 1.340 2,103,000 2,775,060 1.3196 0.449 0.445 0.449 0.429 0.449 6,281,379 0.4418 1.52%
2004-06-30 0 1.320 1.320 1.330 1.290 1.340 2,431,000 3,219,230 1.3242 0.442 0.442 0.445 0.432 0.449 7,261,071 0.4434 2.33%
2004-06-29 0 1.290 1.280 1.290 1.270 1.290 1,553,166 1,985,769 1.2785 0.432 0.429 0.432 0.425 0.432 4,639,099 0.4281 -0.77%
2004-06-28 0 1.300 1.300 1.310 1.270 1.300 1,077,000 1,387,210 1.2880 0.435 0.435 0.439 0.425 0.435 3,216,855 0.4312 2.36%
2004-06-25 0 1.270 1.270 1.290 1.270 1.290 457,000 582,450 1.2745 0.425 0.425 0.432 0.425 0.432 1,364,998 0.4267 -1.55%
2004-06-24 0 1.290 1.280 1.290 1.260 1.300 1,630,000 2,098,210 1.2872 0.432 0.429 0.432 0.422 0.435 4,868,591 0.4310 2.38%
2004-06-23 0 1.260 1.250 1.270 1.230 1.270 946,000 1,173,400 1.2404 0.422 0.418 0.425 0.412 0.425 2,825,575 0.4153 1.61%
2004-06-21 0 1.240 1.240 1.250 1.220 1.270 629,000 778,210 1.2372 0.415 0.415 0.418 0.408 0.425 1,878,739 0.4142 1.64%
2004-06-18 0 1.220 1.220 1.230 1.200 1.280 3,888,729 4,789,920 1.2317 0.408 0.408 0.412 0.402 0.429 11,615,112 0.4124 -4.69%
2004-06-17 0 1.280 1.280 1.290 1.270 1.350 2,944,002 3,829,263 1.3007 0.429 0.429 0.432 0.425 0.452 8,793,339 0.4355 -5.19%
2004-06-16 0 1.350 1.340 1.350 1.320 1.410 3,283,000 4,437,730 1.3517 0.452 0.449 0.452 0.442 0.472 9,805,881 0.4526 -2.17%
2004-06-15 0 1.380 1.370 1.390 1.340 1.430 7,470,000 10,366,620 1.3878 0.462 0.459 0.465 0.449 0.479 22,311,888 0.4646 -1.43%
2004-06-14 0 1.400 1.400 1.410 1.370 1.470 9,441,000 13,400,200 1.4194 0.469 0.469 0.472 0.459 0.492 28,199,001 0.4752 0.00%
2004-06-11 0 1.400 1.390 1.400 1.370 1.420 7,382,658 10,284,352 1.3930 0.469 0.465 0.469 0.459 0.475 22,051,009 0.4664 3.70%
2004-06-10 0 1.350 1.350 1.360 1.290 1.370 3,795,000 5,062,240 1.3339 0.452 0.452 0.455 0.432 0.459 11,335,156 0.4466 3.05%
2004-06-09 0 1.310 1.300 1.320 1.300 1.330 1,507,000 1,982,990 1.3159 0.439 0.435 0.442 0.435 0.445 4,501,207 0.4405 0.00%
2004-06-08 0 1.310 1.300 1.310 1.310 1.340 4,715,043 6,241,845 1.3238 0.439 0.435 0.439 0.439 0.449 14,083,201 0.4432 0.77%
2004-06-07 0 1.300 1.300 1.310 1.270 1.320 5,376,095 7,015,083 1.3049 0.435 0.435 0.439 0.425 0.442 16,057,675 0.4369 3.17%
2004-06-04 0 1.260 1.250 1.260 1.250 1.270 1,995,000 2,519,520 1.2629 0.422 0.418 0.422 0.418 0.425 5,958,797 0.4228 0.00%
2004-06-03 0 1.260 1.240 1.260 1.220 1.280 5,709,000 7,207,970 1.2626 0.422 0.415 0.422 0.408 0.429 17,052,017 0.4227 -0.79%
2004-06-02 0 1.270 1.260 1.270 1.240 1.270 2,068,000 2,608,160 1.2612 0.425 0.422 0.425 0.415 0.425 6,176,839 0.4222 0.79%
2004-06-01 0 1.260 1.260 1.270 1.230 1.300 4,719,000 5,992,850 1.2699 0.422 0.422 0.425 0.412 0.435 14,095,020 0.4252 1.61%
2004-05-31 0 1.240 1.230 1.240 1.200 1.250 3,501,000 4,298,420 1.2278 0.415 0.412 0.415 0.402 0.418 10,457,018 0.4111 0.00%
2004-05-28 0 1.240 1.240 1.260 1.240 1.280 5,228,000 6,597,780 1.2620 0.415 0.415 0.422 0.415 0.429 15,615,335 0.4225 -0.80%
2004-05-27 0 1.250 1.250 1.260 1.240 1.280 12,438,000 15,638,320 1.2573 0.418 0.418 0.422 0.415 0.429 37,150,638 0.4209 3.31%
2004-05-25 0 1.210 1.200 1.210 1.150 1.220 13,505,000 16,046,050 1.1882 0.405 0.402 0.405 0.385 0.408 40,337,624 0.3978 0.83%
2004-05-24 0 1.200 1.200 1.210 1.170 1.230 15,810,000 19,027,110 1.2035 0.402 0.402 0.405 0.392 0.412 47,222,350 0.4029 3.45%
2004-05-21 0 1.160 1.150 1.160 1.110 1.180 17,205,138 19,854,962 1.1540 0.388 0.385 0.388 0.372 0.395 51,389,440 0.3864 5.45%
2004-05-20 0 1.100 1.100 1.110 1.060 1.130 3,758,000 4,140,260 1.1017 0.368 0.368 0.372 0.355 0.378 11,224,642 0.3689 1.85%
2004-05-19 0 1.100 1.090 1.100 1.040 1.120 8,791,000 9,616,300 1.0939 0.362 0.358 0.362 0.342 0.368 26,743,789 0.3596 8.91%
2004-05-18 0 1.010 1.000 1.010 0.920 1.060 5,775,750 5,811,218 1.0061 0.332 0.329 0.332 0.302 0.348 17,570,861 0.3307 4.12%
2004-05-17 0 0.970 0.960 0.970 0.970 1.150 7,298,000 7,428,770 1.0179 0.319 0.316 0.319 0.319 0.378 22,201,817 0.3346 -17.09%
2004-05-14 0 1.170 1.130 1.170 1.140 1.300 6,638,472 7,948,060 1.1973 0.385 0.371 0.385 0.375 0.427 20,195,415 0.3936 -9.30%
2004-05-13 0 1.290 1.280 1.290 1.290 1.320 1,288,000 1,678,380 1.3031 0.424 0.421 0.424 0.424 0.434 3,918,326 0.4283 -0.77%
2004-05-12 0 1.300 1.290 1.300 1.300 1.320 1,940,000 2,534,520 1.3065 0.427 0.424 0.427 0.427 0.434 5,901,826 0.4294 0.78%
2004-05-11 0 1.290 1.290 1.300 1.270 1.300 1,892,458 2,428,970 1.2835 0.424 0.424 0.427 0.417 0.427 5,757,195 0.4219 0.00%
2004-05-10 0 1.290 1.280 1.290 1.280 1.350 1,563,285 2,040,203 1.3051 0.424 0.421 0.424 0.421 0.444 4,755,792 0.4290 -5.84%
2004-05-07 0 1.370 1.360 1.370 1.350 1.380 1,262,000 1,723,460 1.3657 0.450 0.447 0.450 0.444 0.454 3,839,229 0.4489 -1.44%
2004-05-06 0 1.390 1.380 1.390 1.390 1.420 2,264,814 3,013,629 1.3306 0.457 0.454 0.457 0.457 0.467 6,889,968 0.4374 1.46%
2004-05-05 0 1.370 1.380 1.390 1.370 1.420 1,599,000 2,204,850 1.3789 0.450 0.454 0.457 0.450 0.467 4,864,443 0.4533 -2.84%
2004-05-04 0 1.410 1.390 1.420 1.350 1.410 3,252,000 4,460,960 1.3718 0.463 0.457 0.467 0.444 0.463 9,893,164 0.4509 6.02%
2004-05-03 0 1.330 1.330 1.340 1.300 1.360 1,797,000 2,396,370 1.3335 0.437 0.437 0.440 0.427 0.447 5,466,794 0.4384 -0.75%
2004-04-30 0 1.340 1.330 1.340 1.300 1.380 2,517,000 3,385,770 1.3452 0.440 0.437 0.440 0.427 0.454 7,657,163 0.4422 -4.29%
2004-04-29 0 1.400 1.380 1.400 1.370 1.430 3,423,000 4,777,630 1.3957 0.460 0.454 0.460 0.450 0.470 10,413,376 0.4588 -4.76%
2004-04-28 0 1.470 1.470 1.490 1.470 1.520 3,856,654 5,727,906 1.4852 0.483 0.483 0.490 0.483 0.500 11,732,629 0.4882 -3.29%
2004-04-27 0 1.520 1.510 1.520 1.520 1.550 814,283 1,245,385 1.5294 0.500 0.496 0.500 0.500 0.510 2,477,194 0.5027 0.00%
2004-04-26 0 1.520 1.520 1.530 1.490 1.560 1,184,183 1,792,211 1.5135 0.500 0.500 0.503 0.490 0.513 3,602,496 0.4975 -3.18%
2004-04-23 0 1.570 1.560 1.570 1.540 1.580 5,729,779 8,901,709 1.5536 0.516 0.513 0.516 0.506 0.519 17,431,009 0.5107 1.95%
2004-04-22 0 1.540 1.530 1.540 1.530 1.600 2,872,000 4,451,920 1.5501 0.506 0.503 0.506 0.503 0.526 8,737,136 0.5095 -2.53%
2004-04-21 0 1.580 1.580 1.590 1.560 1.590 3,415,000 5,377,210 1.5746 0.519 0.519 0.523 0.513 0.523 10,389,039 0.5176 -1.86%
2004-04-20 0 1.610 1.600 1.610 1.540 1.690 3,742,898 6,122,664 1.6358 0.529 0.526 0.529 0.506 0.556 11,386,563 0.5377 -3.01%
2004-04-19 0 1.660 1.650 1.660 1.660 1.690 2,008,000 3,347,440 1.6671 0.546 0.542 0.546 0.546 0.556 6,108,694 0.5480 -1.78%
2004-04-16 0 1.690 1.680 1.690 1.680 1.730 3,155,000 5,358,610 1.6985 0.556 0.552 0.556 0.552 0.569 9,598,072 0.5583 -1.74%
2004-04-15 0 1.720 1.700 1.720 1.700 1.760 2,688,000 4,615,870 1.7172 0.565 0.559 0.565 0.559 0.579 8,177,375 0.5645 -1.71%
2004-04-14 0 1.750 1.740 1.750 1.740 1.760 3,936,228 6,898,731 1.7526 0.575 0.572 0.575 0.572 0.579 11,974,707 0.5761 -1.69%
2004-04-13 0 1.780 1.770 1.780 1.760 1.810 2,762,952 4,926,741 1.7831 0.585 0.582 0.585 0.579 0.595 8,405,392 0.5861 0.00%
2004-04-08 0 1.780 1.780 1.790 1.730 1.790 5,465,683 9,710,105 1.7766 0.585 0.585 0.588 0.569 0.588 16,627,582 0.5840 2.89%
2004-04-07 0 1.730 1.720 1.740 1.730 1.750 2,850,000 4,963,080 1.7414 0.569 0.565 0.572 0.569 0.575 8,670,208 0.5724 -0.57%
2004-04-06 0 1.740 1.740 1.750 1.710 1.760 5,252,191 9,142,933 1.7408 0.572 0.572 0.575 0.562 0.579 15,978,101 0.5722 2.35%
2004-04-02 0 1.700 1.690 1.700 1.650 1.700 3,319,719 5,576,905 1.6799 0.559 0.556 0.559 0.542 0.559 10,099,177 0.5522 3.66%
2004-04-01 0 1.640 1.630 1.640 1.630 1.640 725,000 1,184,510 1.6338 0.539 0.536 0.539 0.536 0.539 2,205,579 0.5371 -0.61%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 242,833 400,043 1.6474 0.542 0.539 0.542 0.539 0.542 738,741 0.5415 -0.60%
2004-03-30 0 1.660 1.640 1.660 1.630 1.680 1,479,000 2,446,180 1.6539 0.546 0.539 0.546 0.536 0.552 4,499,382 0.5437 1.84%
2004-03-29 0 1.630 1.610 1.630 1.600 1.640 1,187,000 1,916,020 1.6142 0.536 0.529 0.536 0.526 0.539 3,611,066 0.5306 -0.61%
2004-03-26 0 1.640 1.630 1.640 1.630 1.680 2,091,242 3,443,567 1.6467 0.539 0.536 0.539 0.536 0.552 6,361,931 0.5413 0.00%
2004-03-25 0 1.640 1.630 1.640 1.630 1.670 738,000 1,214,840 1.6461 0.539 0.536 0.539 0.536 0.549 2,245,128 0.5411 -1.80%
2004-03-24 0 1.670 1.660 1.670 1.650 1.680 953,000 1,583,530 1.6616 0.549 0.546 0.549 0.542 0.552 2,899,196 0.5462 1.21%
2004-03-23 0 1.650 1.640 1.650 1.620 1.670 1,560,000 2,585,200 1.6572 0.542 0.539 0.542 0.533 0.549 4,745,798 0.5447 0.61%
2004-03-22 0 1.640 1.630 1.640 1.630 1.650 817,000 1,342,770 1.6435 0.539 0.536 0.539 0.536 0.542 2,485,460 0.5403 -1.80%
2004-03-19 0 1.670 1.660 1.670 1.660 1.670 794,088 1,322,330 1.6652 0.549 0.546 0.549 0.546 0.549 2,415,757 0.5474 -0.60%
2004-03-18 0 1.680 1.660 1.680 1.660 1.700 1,767,000 2,976,760 1.6846 0.552 0.546 0.552 0.546 0.559 5,375,529 0.5538 -0.59%
2004-03-17 0 1.690 1.680 1.690 1.660 1.690 2,240,381 3,758,470 1.6776 0.556 0.552 0.556 0.546 0.556 6,815,638 0.5514 1.81%
2004-03-16 0 1.660 1.650 1.660 1.610 1.660 1,201,926 1,982,266 1.6492 0.546 0.542 0.546 0.529 0.546 3,656,473 0.5421 0.00%
2004-03-15 0 1.660 1.650 1.660 1.660 1.720 2,303,123 3,861,869 1.6768 0.546 0.542 0.546 0.546 0.565 7,006,511 0.5512 -1.19%
2004-03-12 0 1.680 1.670 1.680 1.560 1.680 6,545,094 10,521,263 1.6075 0.552 0.549 0.552 0.513 0.552 19,911,343 0.5284 0.00%
2004-03-11 0 1.680 1.680 1.690 1.670 1.720 3,266,320 5,509,213 1.6867 0.552 0.552 0.556 0.549 0.565 9,936,728 0.5544 -2.33%
2004-03-10 0 1.720 1.710 1.720 1.700 1.750 3,858,000 6,657,550 1.7256 0.565 0.562 0.565 0.559 0.575 11,736,724 0.5672 -2.27%
2004-03-09 0 1.760 1.750 1.760 1.750 1.780 1,488,314 2,630,113 1.7672 0.579 0.575 0.579 0.575 0.585 4,527,716 0.5809 -0.56%
2004-03-08 0 1.770 1.770 1.780 1.770 1.800 2,577,575 4,581,561 1.7775 0.582 0.582 0.585 0.582 0.592 7,841,443 0.5843 0.00%
2004-03-05 0 1.770 1.760 1.770 1.760 1.790 1,748,000 3,097,520 1.7720 0.582 0.579 0.582 0.579 0.588 5,317,728 0.5825 -0.56%
2004-03-04 0 1.780 1.780 1.790 1.770 1.790 2,217,443 3,941,894 1.7777 0.585 0.585 0.588 0.582 0.588 6,745,857 0.5843 0.00%
2004-03-03 0 1.780 1.780 1.790 1.750 1.790 4,121,580 7,325,704 1.7774 0.585 0.585 0.588 0.575 0.588 12,538,581 0.5843 -1.11%
2004-03-02 0 1.800 1.790 1.810 1.790 1.830 4,562,418 8,237,452 1.8055 0.592 0.588 0.595 0.588 0.602 13,879,689 0.5935 -1.64%
2004-03-01 0 1.830 1.810 1.830 1.810 1.880 6,731,000 12,391,860 1.8410 0.602 0.595 0.602 0.595 0.618 20,476,902 0.6052 -0.54%
2004-02-27 0 1.840 1.830 1.850 1.830 1.860 7,717,290 14,227,850 1.8436 0.605 0.602 0.608 0.602 0.611 23,477,372 0.6060 1.10%
2004-02-26 0 1.820 1.820 1.830 1.760 1.890 13,549,957 24,460,725 1.8052 0.598 0.598 0.602 0.579 0.621 41,221,384 0.5934 -2.15%
2004-02-25 1 - - - - - 0 0 - 0.611 - - - - 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 0.611 0.608 0.611 0.598 0.615 34,721,202 0.6073 0.00%
2004-02-23 0 1.860 1.860 1.870 1.850 1.890 5,503,887 10,251,065 1.8625 0.611 0.611 0.615 0.608 0.621 16,743,805 0.6122 -1.06%
2004-02-20 0 1.880 1.870 1.880 1.850 1.900 4,946,967 9,269,890 1.8739 0.618 0.615 0.618 0.608 0.625 15,049,555 0.6160 0.53%
2004-02-19 0 1.870 1.860 1.870 1.850 1.920 8,569,343 16,175,785 1.8876 0.615 0.611 0.615 0.608 0.631 26,069,469 0.6205 -1.58%
2004-02-18 0 1.900 1.900 1.910 1.830 1.930 18,695,048 35,145,843 1.8800 0.625 0.625 0.628 0.602 0.634 56,873,668 0.6180 3.83%
2004-02-17 0 1.830 1.830 1.840 1.790 1.850 12,412,478 22,677,510 1.8270 0.602 0.602 0.605 0.588 0.608 37,760,970 0.6006 0.00%
2004-02-16 0 1.830 1.820 1.830 1.740 1.830 13,865,465 24,985,107 1.8020 0.602 0.598 0.602 0.572 0.602 42,181,216 0.5923 3.98%
2004-02-13 0 1.760 1.760 1.770 1.740 1.770 4,315,418 7,596,672 1.7604 0.579 0.579 0.582 0.572 0.582 13,128,271 0.5786 -0.56%
2004-02-12 0 1.770 1.770 1.780 1.760 1.820 8,842,986 15,766,944 1.7830 0.582 0.582 0.585 0.579 0.598 26,901,940 0.5861 -0.56%
2004-02-11 0 1.780 1.770 1.780 1.730 1.820 25,659,046 45,945,181 1.7906 0.585 0.582 0.585 0.569 0.598 78,059,391 0.5886 4.71%
2004-02-10 0 1.700 1.700 1.710 1.700 1.740 7,250,080 12,507,793 1.7252 0.559 0.559 0.562 0.559 0.572 22,056,036 0.5671 -2.30%
2004-02-09 0 1.740 1.730 1.740 1.710 1.750 15,917,039 27,526,287 1.7294 0.572 0.569 0.572 0.562 0.575 48,422,470 0.5685 2.96%
2004-02-06 0 1.690 1.680 1.690 1.630 1.710 11,674,000 19,662,550 1.6843 0.556 0.552 0.556 0.536 0.562 35,514,389 0.5537 3.68%
2004-02-05 0 1.630 1.620 1.630 1.610 1.650 3,358,000 5,479,480 1.6318 0.536 0.533 0.536 0.529 0.542 10,215,635 0.5364 -0.61%
2004-02-04 0 1.640 1.640 1.650 1.640 1.690 5,543,000 9,247,770 1.6684 0.539 0.539 0.542 0.539 0.556 16,862,794 0.5484 -1.20%
2004-02-03 0 1.660 1.660 1.670 1.600 1.690 8,270,981 13,689,561 1.6551 0.546 0.546 0.549 0.526 0.556 25,161,798 0.5441 2.47%
2004-02-02 0 1.620 1.610 1.620 1.600 1.680 10,658,383 17,307,858 1.6239 0.533 0.529 0.533 0.526 0.552 32,424,701 0.5338 -3.57%
2004-01-30 0 1.680 1.670 1.680 1.670 1.710 3,806,917 6,423,413 1.6873 0.552 0.549 0.552 0.549 0.562 11,581,320 0.5546 -1.18%
2004-01-29 0 1.700 1.690 1.700 1.650 1.710 9,056,746 15,246,018 1.6834 0.559 0.556 0.559 0.542 0.562 27,552,236 0.5533 -1.16%
2004-01-28 0 1.720 1.710 1.730 1.700 1.770 9,964,765 17,247,948 1.7309 0.565 0.562 0.569 0.559 0.582 30,314,591 0.5690 -2.82%
2004-01-27 0 1.770 1.760 1.770 1.700 1.780 10,403,560 18,212,425 1.7506 0.582 0.579 0.582 0.559 0.585 31,649,484 0.5754 1.14%
2004-01-26 0 1.750 1.750 1.760 1.690 1.790 22,602,999 39,557,123 1.7501 0.575 0.575 0.579 0.556 0.588 68,762,352 0.5753 2.34%
2004-01-21 0 1.710 1.700 1.710 1.640 1.710 13,114,588 22,024,864 1.6794 0.562 0.559 0.562 0.539 0.562 39,896,914 0.5520 2.40%
2004-01-20 0 1.670 1.670 1.680 1.610 1.730 26,724,581 45,027,492 1.6849 0.549 0.549 0.552 0.529 0.569 81,300,939 0.5538 3.73%
2004-01-19 0 1.610 1.600 1.610 1.570 1.620 4,875,000 7,800,090 1.6000 0.529 0.526 0.529 0.516 0.533 14,830,619 0.5259 1.90%
2004-01-16 0 1.580 1.580 1.590 1.560 1.610 6,252,949 9,884,147 1.5807 0.519 0.519 0.523 0.513 0.529 19,022,585 0.5196 -0.63%
2004-01-15 0 1.590 1.590 1.600 1.580 1.660 7,842,347 12,577,738 1.6038 0.523 0.523 0.526 0.519 0.546 23,857,817 0.5272 -3.05%
2004-01-14 0 1.640 1.630 1.640 1.570 1.640 13,796,658 22,225,928 1.6110 0.539 0.536 0.539 0.516 0.539 41,971,893 0.5295 2.50%
2004-01-13 0 1.600 1.590 1.600 1.550 1.670 16,156,688 25,968,298 1.6073 0.526 0.523 0.526 0.510 0.549 49,151,525 0.5283 -1.84%
2004-01-12 0 1.630 1.630 1.640 1.580 1.670 30,251,589 49,259,944 1.6283 0.536 0.536 0.539 0.519 0.549 92,030,726 0.5353 3.82%
2004-01-09 0 1.570 1.560 1.570 1.540 1.590 10,135,160 15,878,268 1.5667 0.516 0.513 0.516 0.506 0.523 30,832,963 0.5150 2.61%
2004-01-08 0 1.530 1.520 1.530 1.500 1.570 11,003,566 16,853,935 1.5317 0.503 0.500 0.503 0.493 0.516 33,474,809 0.5035 -1.29%
2004-01-07 0 1.550 1.550 1.560 1.520 1.620 14,731,176 23,022,485 1.5628 0.510 0.510 0.513 0.500 0.533 44,814,863 0.5137 -1.27%
2004-01-06 0 1.570 1.580 1.600 1.530 1.640 33,669,037 53,662,114 1.5938 0.516 0.519 0.526 0.503 0.539 102,427,212 0.5239 -2.48%
2004-01-05 0 1.610 1.610 1.620 1.380 1.650 64,833,864 98,315,086 1.5164 0.529 0.529 0.533 0.454 0.542 197,236,170 0.4985 18.38%
2004-01-02 0 1.360 1.350 1.360 1.320 1.370 10,579,686 14,340,804 1.3555 0.447 0.444 0.447 0.434 0.450 32,185,290 0.4456 3.03%
2003-12-31 0 1.320 1.320 1.330 1.310 1.340 4,329,202 5,695,459 1.3156 0.434 0.434 0.437 0.431 0.440 13,170,204 0.4325 0.00%
2003-12-30 0 1.320 1.310 1.320 1.270 1.380 12,041,239 15,990,171 1.3280 0.434 0.431 0.434 0.417 0.454 36,631,595 0.4365 3.13%
2003-12-29 0 1.280 1.280 1.290 1.260 1.290 2,534,392 3,233,222 1.2757 0.421 0.421 0.424 0.414 0.424 7,710,072 0.4194 -1.54%
2003-12-24 0 1.300 1.290 1.300 1.260 1.300 5,796,180 7,469,798 1.2887 0.427 0.424 0.427 0.414 0.427 17,633,013 0.4236 2.36%
2003-12-23 0 1.270 1.260 1.270 1.250 1.320 10,055,275 12,747,093 1.2677 0.417 0.414 0.417 0.411 0.434 30,589,939 0.4167 -2.31%
2003-12-22 0 1.300 1.290 1.300 1.280 1.330 9,306,603 12,108,742 1.3011 0.427 0.424 0.427 0.421 0.437 28,312,345 0.4277 -0.76%
2003-12-19 0 1.310 1.310 1.320 1.300 1.340 4,703,598 6,184,913 1.3149 0.431 0.431 0.434 0.427 0.440 14,309,183 0.4322 -0.76%
2003-12-18 0 1.320 1.300 1.320 1.300 1.370 14,830,666 19,623,756 1.3232 0.434 0.427 0.434 0.427 0.450 45,117,529 0.4349 -4.35%
2003-12-17 0 1.380 1.370 1.380 1.340 1.460 31,132,342 43,707,251 1.4039 0.454 0.450 0.454 0.440 0.480 94,710,133 0.4615 2.99%
2003-12-16 0 1.340 1.330 1.340 1.320 1.390 22,681,473 30,677,277 1.3525 0.440 0.437 0.440 0.434 0.457 69,001,083 0.4446 0.00%
2003-12-15 0 1.340 1.320 1.340 1.230 1.400 53,086,703 70,995,226 1.3373 0.440 0.434 0.440 0.404 0.460 161,499,212 0.4396 10.74%
2003-12-12 0 1.210 1.200 1.210 1.140 1.210 23,442,196 27,810,006 1.1863 0.398 0.394 0.398 0.375 0.398 71,315,338 0.3900 6.14%
2003-12-11 0 1.140 1.130 1.140 1.110 1.140 1,801,535 2,035,838 1.1301 0.375 0.371 0.375 0.365 0.375 5,480,591 0.3715 1.79%
2003-12-10 0 1.120 1.110 1.120 1.100 1.130 2,531,000 2,819,710 1.1141 0.368 0.365 0.368 0.362 0.371 7,699,753 0.3662 -0.88%
2003-12-09 0 1.130 1.120 1.130 1.100 1.130 1,617,000 1,816,610 1.1234 0.371 0.368 0.371 0.362 0.371 4,919,202 0.3693 2.73%
2003-12-08 0 1.100 1.100 1.110 1.100 1.110 1,467,125 1,622,043 1.1056 0.362 0.362 0.365 0.362 0.365 4,463,256 0.3634 -0.90%
2003-12-05 0 1.110 1.110 1.120 1.110 1.120 1,037,595 1,161,483 1.1194 0.365 0.365 0.368 0.365 0.368 3,156,549 0.3680 -0.89%
2003-12-04 0 1.120 1.110 1.130 1.110 1.130 2,240,000 2,502,300 1.1171 0.368 0.365 0.371 0.365 0.371 6,814,479 0.3672 -0.88%
2003-12-03 0 1.130 1.120 1.140 1.130 1.150 3,188,000 3,634,260 1.1400 0.371 0.368 0.375 0.371 0.378 9,698,464 0.3747 -1.74%
2003-12-02 0 1.150 1.130 1.150 1.140 1.160 10,075,049 11,606,014 1.1520 0.378 0.371 0.378 0.375 0.381 30,650,095 0.3787 0.00%
2003-12-01 0 1.150 1.140 1.150 1.110 1.150 11,310,000 12,902,150 1.1408 0.378 0.375 0.378 0.365 0.378 34,407,036 0.3750 3.60%
2003-11-28 0 1.110 1.100 1.110 1.090 1.120 7,093,309 7,856,815 1.1076 0.365 0.362 0.365 0.358 0.368 21,579,110 0.3641 2.78%
2003-11-27 0 1.080 1.080 1.090 1.080 1.090 2,171,626 2,355,451 1.0846 0.355 0.355 0.358 0.355 0.358 6,606,473 0.3565 -0.92%
2003-11-26 0 1.090 1.080 1.090 1.060 1.090 3,254,913 3,472,071 1.0667 0.358 0.355 0.358 0.348 0.358 9,902,025 0.3506 1.87%
2003-11-25 0 1.070 1.060 1.080 1.060 1.080 3,253,772 3,455,625 1.0620 0.352 0.348 0.355 0.348 0.355 9,898,554 0.3491 0.00%
2003-11-24 0 1.070 1.060 1.070 1.060 1.080 752,608 799,820 1.0627 0.352 0.348 0.352 0.348 0.355 2,289,568 0.3493 -0.93%
2003-11-21 0 1.080 1.070 1.080 1.060 1.080 1,036,358 1,102,362 1.0637 0.355 0.352 0.355 0.348 0.355 3,152,786 0.3496 -0.92%
2003-11-20 0 1.090 1.060 1.080 1.060 1.090 3,556,000 3,819,790 1.0742 0.358 0.348 0.355 0.348 0.358 10,817,986 0.3531 0.93%
2003-11-19 0 1.080 1.070 1.080 1.070 1.080 1,290,000 1,383,500 1.0725 0.355 0.352 0.355 0.352 0.355 3,924,410 0.3525 0.00%
2003-11-18 0 1.080 1.080 1.090 1.070 1.100 4,711,495 5,101,025 1.0827 0.355 0.355 0.358 0.352 0.362 14,333,208 0.3559 -0.92%
2003-11-17 0 1.090 1.080 1.100 1.080 1.100 2,232,951 2,429,419 1.0880 0.358 0.355 0.362 0.355 0.362 6,793,035 0.3576 -1.80%
2003-11-14 0 1.110 1.100 1.110 1.070 1.120 4,480,000 4,941,790 1.1031 0.365 0.362 0.365 0.352 0.368 13,628,958 0.3626 1.83%
2003-11-13 0 1.090 1.080 1.090 1.070 1.110 3,486,834 3,807,267 1.0919 0.358 0.355 0.358 0.352 0.365 10,607,571 0.3589 2.83%
2003-11-12 0 1.060 1.060 1.070 1.060 1.070 1,648,000 1,749,510 1.0616 0.348 0.348 0.352 0.348 0.352 5,013,510 0.3490 -0.93%
2003-11-11 0 1.070 1.070 1.080 1.060 1.080 2,433,000 2,598,450 1.0680 0.352 0.352 0.355 0.348 0.355 7,401,620 0.3511 -0.93%
2003-11-10 0 1.080 1.080 1.090 1.070 1.100 1,885,289 2,033,663 1.0787 0.355 0.355 0.358 0.352 0.362 5,735,385 0.3546 -1.82%
2003-11-07 0 1.100 1.100 1.110 1.080 1.100 1,686,738 1,850,245 1.0969 0.362 0.362 0.365 0.355 0.362 5,131,358 0.3606 2.80%
2003-11-06 0 1.070 1.070 1.080 1.070 1.090 3,223,689 3,469,013 1.0761 0.352 0.352 0.355 0.352 0.358 9,807,037 0.3537 -1.83%
2003-11-05 0 1.090 1.090 1.100 1.080 1.100 1,273,001 1,386,491 1.0892 0.358 0.358 0.362 0.355 0.362 3,872,696 0.3580 0.93%
2003-11-04 0 1.080 1.080 1.090 1.080 1.130 2,681,301 2,957,785 1.1031 0.355 0.355 0.358 0.355 0.371 8,156,996 0.3626 -3.57%
2003-11-03 0 1.120 1.110 1.120 1.110 1.120 1,401,706 1,559,242 1.1124 0.368 0.365 0.368 0.365 0.368 4,264,239 0.3657 0.90%
2003-10-31 0 1.110 1.100 1.110 1.090 1.110 1,472,217 1,615,888 1.0976 0.365 0.362 0.365 0.358 0.365 4,478,747 0.3608 0.00%
2003-10-30 0 1.110 1.100 1.110 1.090 1.110 2,505,000 2,757,190 1.1007 0.365 0.362 0.365 0.358 0.365 7,620,656 0.3618 -0.89%
2003-10-29 0 1.120 1.110 1.120 1.100 1.140 4,824,590 5,403,681 1.1200 0.368 0.365 0.368 0.362 0.375 14,677,263 0.3682 0.00%
2003-10-28 0 1.120 1.110 1.120 1.100 1.120 5,246,549 5,811,612 1.1077 0.368 0.365 0.368 0.362 0.368 15,960,937 0.3641 2.75%
2003-10-27 0 1.090 1.080 1.090 1.070 1.090 2,259,000 2,444,570 1.0821 0.358 0.355 0.358 0.352 0.358 6,872,281 0.3557 0.93%
2003-10-24 0 1.080 1.070 1.080 1.050 1.100 5,888,557 6,294,678 1.0690 0.355 0.352 0.355 0.345 0.362 17,914,040 0.3514 0.00%
2003-10-23 0 1.080 1.070 1.080 1.070 1.120 9,141,074 9,999,629 1.0939 0.355 0.352 0.355 0.352 0.368 27,808,776 0.3596 -5.26%
2003-10-22 0 1.140 1.130 1.140 1.120 1.140 2,112,000 2,396,820 1.1349 0.375 0.371 0.375 0.368 0.375 6,425,080 0.3730 0.88%
2003-10-21 0 1.130 1.120 1.130 1.120 1.150 5,485,419 6,190,301 1.1285 0.371 0.368 0.371 0.368 0.378 16,687,622 0.3710 0.00%
2003-10-20 0 1.130 1.130 1.140 1.120 1.140 5,381,823 6,079,778 1.1297 0.371 0.371 0.375 0.368 0.375 16,372,465 0.3713 -0.88%
2003-10-17 0 1.140 1.140 1.150 1.130 1.160 7,015,062 7,991,237 1.1392 0.375 0.375 0.378 0.371 0.381 21,341,069 0.3745 0.00%
2003-10-16 0 1.140 1.130 1.140 1.130 1.170 7,113,699 8,208,799 1.1539 0.375 0.371 0.375 0.371 0.385 21,641,140 0.3793 -0.87%
2003-10-15 0 1.150 1.140 1.150 1.130 1.150 6,353,105 7,270,306 1.1444 0.378 0.375 0.378 0.371 0.378 19,327,278 0.3762 0.88%
2003-10-14 0 1.140 1.140 1.150 1.140 1.180 7,335,000 8,412,170 1.1469 0.375 0.375 0.378 0.375 0.388 22,314,377 0.3770 -2.56%
2003-10-13 0 1.170 1.160 1.170 1.130 1.180 9,185,000 10,649,900 1.1595 0.385 0.381 0.385 0.371 0.388 27,942,407 0.3811 1.74%
2003-10-10 0 1.150 1.140 1.150 1.140 1.180 11,479,000 13,196,870 1.1497 0.378 0.375 0.378 0.375 0.388 34,921,164 0.3779 -1.71%
2003-10-09 0 1.170 1.160 1.170 1.150 1.200 19,526,790 22,826,505 1.1690 0.385 0.381 0.385 0.378 0.394 59,403,976 0.3843 -1.68%
2003-10-08 0 1.190 1.180 1.190 1.110 1.200 48,658,330 57,043,416 1.1723 0.391 0.388 0.391 0.365 0.394 148,027,312 0.3854 7.21%
2003-10-07 0 1.110 1.110 1.120 1.090 1.110 6,524,000 7,163,950 1.0981 0.365 0.365 0.368 0.358 0.365 19,847,171 0.3610 0.00%
2003-10-06 0 1.110 1.100 1.110 1.100 1.150 9,760,722 11,002,490 1.1272 0.365 0.362 0.365 0.362 0.378 29,693,856 0.3705 -0.89%
2003-10-03 0 1.120 1.110 1.120 1.110 1.140 7,458,362 8,360,033 1.1209 0.368 0.365 0.368 0.365 0.375 22,689,667 0.3685 -0.88%
2003-10-02 0 1.130 1.130 1.140 1.110 1.150 14,066,261 15,933,779 1.1328 0.371 0.371 0.375 0.365 0.378 42,792,073 0.3724 2.73%
2003-09-30 0 1.110 1.100 1.110 1.090 1.110 5,914,000 6,513,420 1.1014 0.362 0.358 0.362 0.355 0.362 18,155,001 0.3588 1.83%
2003-09-29 0 1.090 1.080 1.090 1.080 1.090 2,872,868 3,119,465 1.0858 0.355 0.352 0.355 0.352 0.355 8,819,229 0.3537 0.00%
2003-09-26 0 1.090 1.080 1.100 1.070 1.100 4,418,000 4,789,360 1.0841 0.355 0.352 0.358 0.349 0.358 13,562,528 0.3531 0.93%
2003-09-25 0 1.080 1.080 1.090 1.080 1.120 10,705,583 11,756,616 1.0982 0.352 0.352 0.355 0.352 0.365 32,864,367 0.3577 -1.82%
2003-09-24 0 1.100 1.100 1.110 1.050 1.110 11,400,735 12,484,425 1.0951 0.358 0.358 0.362 0.342 0.362 34,998,368 0.3567 3.77%
2003-09-23 0 1.060 1.050 1.060 1.030 1.060 4,650,827 4,882,027 1.0497 0.345 0.342 0.345 0.336 0.345 14,277,269 0.3419 0.95%
2003-09-22 0 1.050 1.050 1.060 1.040 1.090 5,385,949 5,743,717 1.0664 0.342 0.342 0.345 0.339 0.355 16,533,972 0.3474 -2.78%
2003-09-19 0 1.080 1.070 1.080 1.070 1.120 8,574,980 9,344,479 1.0897 0.352 0.349 0.352 0.349 0.365 26,323,769 0.3550 -2.70%
2003-09-18 0 1.110 1.100 1.110 1.090 1.130 8,461,197 9,363,597 1.1067 0.362 0.358 0.362 0.355 0.368 25,974,474 0.3605 0.00%
2003-09-17 0 1.110 1.100 1.110 1.060 1.160 22,161,568 24,442,508 1.1029 0.362 0.358 0.362 0.345 0.378 68,032,344 0.3593 -1.77%
2003-09-16 0 1.130 1.120 1.130 1.080 1.170 19,548,942 22,228,418 1.1371 0.368 0.365 0.368 0.352 0.381 60,012,015 0.3704 -0.88%
2003-09-15 0 1.140 1.130 1.140 1.090 1.140 14,949,801 16,686,407 1.1162 0.371 0.368 0.371 0.355 0.371 45,893,413 0.3636 6.54%
2003-09-11 0 1.070 1.070 1.080 1.020 1.080 9,381,000 9,924,470 1.0579 0.349 0.349 0.352 0.332 0.352 28,798,117 0.3446 4.90%
2003-09-10 0 1.020 1.020 1.030 0.990 1.040 21,981,768 22,415,344 1.0197 0.332 0.332 0.336 0.322 0.339 67,480,388 0.3322 -3.77%
2003-09-09 0 1.060 1.060 1.070 1.060 1.170 12,089,990 13,457,930 1.1131 0.345 0.345 0.349 0.345 0.381 37,114,267 0.3626 -8.62%
2003-09-08 0 1.160 1.150 1.160 1.110 1.160 9,036,991 10,272,040 1.1367 0.378 0.375 0.378 0.362 0.378 27,742,066 0.3703 0.87%
2003-09-05 0 1.150 1.140 1.150 1.130 1.190 10,439,652 12,036,010 1.1529 0.375 0.371 0.375 0.368 0.388 32,048,003 0.3756 -0.86%
2003-09-04 0 1.160 1.160 1.170 1.140 1.220 14,652,219 17,236,265 1.1764 0.378 0.378 0.381 0.371 0.397 44,979,886 0.3832 -3.33%
2003-09-03 0 1.200 1.180 1.200 1.160 1.220 26,688,806 31,942,048 1.1968 0.391 0.384 0.391 0.378 0.397 81,930,215 0.3899 3.45%
2003-09-02 0 1.160 1.150 1.160 1.130 1.160 6,674,041 7,648,535 1.1460 0.378 0.375 0.378 0.368 0.378 20,488,201 0.3733 0.87%
2003-09-01 0 1.150 1.140 1.150 1.110 1.200 24,905,801 28,927,344 1.1615 0.375 0.371 0.375 0.362 0.391 76,456,685 0.3783 3.60%
2003-08-29 0 1.110 1.110 1.120 1.110 1.140 7,647,502 8,589,709 1.1232 0.362 0.362 0.365 0.362 0.371 23,476,565 0.3659 -0.89%
2003-08-28 0 1.120 1.110 1.120 1.060 1.140 22,708,502 25,250,658 1.1119 0.365 0.362 0.365 0.345 0.371 69,711,341 0.3622 0.90%
2003-08-27 0 1.110 1.100 1.110 1.090 1.160 34,315,603 38,837,521 1.1318 0.362 0.358 0.362 0.355 0.378 105,343,219 0.3687 0.00%
2003-08-26 0 1.110 1.100 1.110 1.010 1.120 38,088,105 40,390,138 1.0604 0.362 0.358 0.362 0.329 0.365 116,924,175 0.3454 7.77%
2003-08-25 0 1.030 1.020 1.030 0.980 1.060 50,633,368 52,098,953 1.0289 0.336 0.332 0.336 0.319 0.345 155,436,055 0.3352 5.10%
2003-08-22 0 0.980 0.980 0.990 0.910 1.010 41,523,281 40,343,897 0.9716 0.319 0.319 0.322 0.296 0.329 127,469,596 0.3165 4.26%
2003-08-21 0 0.940 0.930 0.940 0.920 0.970 33,390,175 31,405,436 0.9406 0.306 0.303 0.306 0.300 0.316 102,502,308 0.3064 -2.08%
2003-08-20 0 0.960 0.950 0.960 0.820 0.970 71,238,703 63,887,453 0.8968 0.313 0.309 0.313 0.267 0.316 218,691,021 0.2921 17.07%
2003-08-19 0 0.820 0.810 0.820 0.820 0.850 9,957,126 8,274,980 0.8311 0.267 0.264 0.267 0.267 0.277 30,566,728 0.2707 -1.20%
2003-08-18 0 0.830 0.820 0.830 0.820 0.840 7,552,990 6,272,562 0.8305 0.270 0.267 0.270 0.267 0.274 23,186,429 0.2705 1.22%
2003-08-15 0 0.820 0.820 0.830 0.810 0.830 10,776,598 8,858,952 0.8221 0.267 0.267 0.270 0.264 0.270 33,082,371 0.2678 -2.38%
2003-08-14 0 0.840 0.830 0.840 0.810 0.850 12,310,492 10,174,045 0.8265 0.274 0.270 0.274 0.264 0.277 37,791,172 0.2692 0.00%
2003-08-13 0 0.840 0.840 0.850 0.840 0.870 13,503,089 11,619,177 0.8605 0.274 0.274 0.277 0.274 0.283 41,452,247 0.2803 -2.33%
2003-08-12 0 0.860 0.860 0.870 0.840 0.860 9,032,942 7,718,530 0.8545 0.280 0.280 0.283 0.274 0.280 27,729,636 0.2783 0.00%
2003-08-11 0 0.860 0.860 0.870 0.840 0.870 14,810,000 12,723,370 0.8591 0.280 0.280 0.283 0.274 0.283 45,464,247 0.2799 2.38%
2003-08-08 0 0.840 0.830 0.840 0.830 0.880 23,660,361 20,272,120 0.8568 0.274 0.270 0.274 0.270 0.287 72,633,390 0.2791 -2.33%
2003-08-07 0 0.860 0.850 0.860 0.810 0.860 19,690,505 16,359,874 0.8309 0.280 0.277 0.280 0.264 0.280 60,446,590 0.2707 7.50%
2003-08-06 0 0.800 0.800 0.810 0.790 0.820 12,699,488 10,206,516 0.8037 0.261 0.261 0.264 0.257 0.267 38,985,325 0.2618 -2.44%
2003-08-05 0 0.820 0.810 0.820 0.800 0.850 15,772,306 12,897,948 0.8178 0.267 0.264 0.267 0.261 0.277 48,418,368 0.2664 -2.38%
2003-08-04 0 0.840 0.840 0.850 0.800 0.850 20,298,672 16,762,816 0.8258 0.274 0.274 0.277 0.261 0.277 62,313,562 0.2690 2.44%
2003-08-01 0 0.820 0.810 0.820 0.770 0.820 27,044,607 21,759,691 0.8046 0.267 0.264 0.267 0.251 0.267 83,022,465 0.2621 6.49%
2003-07-31 0 0.770 0.760 0.770 0.750 0.770 5,980,461 4,557,982 0.7621 0.251 0.248 0.251 0.244 0.251 18,359,025 0.2483 0.00%
2003-07-30 0 0.770 0.760 0.770 0.760 0.790 11,491,113 8,915,826 0.7759 0.251 0.248 0.251 0.248 0.257 35,275,814 0.2527 -2.53%
2003-07-29 0 0.790 0.790 0.800 0.750 0.800 56,023,516 43,524,106 0.7769 0.257 0.257 0.261 0.244 0.261 171,982,917 0.2531 5.33%
2003-07-28 0 0.750 0.730 0.750 0.730 0.760 9,377,299 6,967,113 0.7430 0.244 0.238 0.244 0.238 0.248 28,786,755 0.2420 0.00%
2003-07-25 0 0.750 0.750 0.760 0.710 0.780 38,240,145 28,663,464 0.7496 0.244 0.244 0.248 0.231 0.254 117,390,913 0.2442 5.63%
2003-07-24 0 0.710 0.700 0.720 0.700 0.720 2,083,517 1,469,876 0.7055 0.231 0.228 0.235 0.228 0.235 6,396,052 0.2298 1.43%
2003-07-23 0 0.700 0.700 0.710 0.700 0.720 2,241,000 1,606,230 0.7167 0.228 0.228 0.231 0.228 0.235 6,879,499 0.2335 -1.41%
2003-07-22 0 0.710 0.700 0.710 0.700 0.710 910,202 637,943 0.7009 0.231 0.228 0.231 0.228 0.231 2,794,169 0.2283 0.00%
2003-07-21 0 0.710 0.700 0.720 0.710 0.720 2,686,941 1,909,001 0.7105 0.231 0.228 0.235 0.231 0.235 8,248,464 0.2314 0.00%
2003-07-18 0 0.710 0.710 0.720 0.700 0.710 2,922,360 2,062,621 0.7058 0.231 0.231 0.235 0.228 0.231 8,971,161 0.2299 1.43%
2003-07-17 0 0.700 0.700 0.710 0.700 0.720 1,857,000 1,314,000 0.7076 0.228 0.228 0.231 0.228 0.235 5,700,682 0.2305 -4.11%
2003-07-16 0 0.730 0.720 0.730 0.710 0.730 3,247,000 2,330,830 0.7178 0.238 0.235 0.238 0.231 0.238 9,967,752 0.2338 2.82%
2003-07-15 0 0.710 0.710 0.720 0.710 0.740 6,639,797 4,836,978 0.7285 0.231 0.231 0.235 0.231 0.241 20,383,077 0.2373 -2.74%
2003-07-14 0 0.730 0.720 0.730 0.700 0.740 13,041,284 9,419,996 0.7223 0.238 0.235 0.238 0.228 0.241 40,034,582 0.2353 4.29%
2003-07-11 0 0.700 0.700 0.710 0.700 0.710 588,786 412,311 0.7003 0.228 0.228 0.231 0.228 0.231 1,807,476 0.2281 0.00%
2003-07-10 0 0.700 0.700 0.710 0.700 0.710 2,110,529 1,494,529 0.7081 0.228 0.228 0.231 0.228 0.231 6,478,975 0.2307 -1.41%
2003-07-09 0 0.710 0.700 0.710 0.700 0.720 3,875,003 2,730,142 0.7046 0.231 0.228 0.231 0.228 0.235 11,895,618 0.2295 0.00%
2003-07-08 0 0.710 0.700 0.710 0.700 0.720 3,523,033 2,511,108 0.7128 0.231 0.228 0.231 0.228 0.235 10,815,128 0.2322 0.00%
2003-07-07 0 0.710 0.700 0.710 0.690 0.710 3,211,422 2,252,464 0.7014 0.231 0.228 0.231 0.225 0.231 9,858,534 0.2285 2.90%
2003-07-04 0 0.690 0.690 0.700 0.690 0.700 2,300,000 1,609,100 0.6996 0.225 0.225 0.228 0.225 0.228 7,060,619 0.2279 -1.43%
2003-07-03 0 0.700 0.690 0.700 0.690 0.700 1,560,000 1,081,200 0.6931 0.228 0.225 0.228 0.225 0.228 4,788,942 0.2258 0.00%
2003-07-02 0 0.700 0.690 0.700 0.690 0.700 1,808,000 1,249,780 0.6913 0.228 0.225 0.228 0.225 0.228 5,550,261 0.2252 0.00%
2003-06-30 0 0.700 0.690 0.700 0.690 0.700 3,041,000 2,119,890 0.6971 0.228 0.225 0.228 0.225 0.228 9,335,366 0.2271 0.00%
2003-06-27 0 0.700 0.690 0.700 0.690 0.710 1,140,000 798,380 0.7003 0.228 0.225 0.228 0.225 0.231 3,499,611 0.2281 0.00%
2003-06-26 0 0.700 0.690 0.700 0.690 0.700 1,450,637 1,003,108 0.6915 0.228 0.225 0.228 0.225 0.228 4,453,215 0.2253 0.00%
2003-06-25 0 0.700 0.700 0.710 0.700 0.710 1,854,553 1,303,165 0.7027 0.228 0.228 0.231 0.228 0.231 5,693,171 0.2289 0.00%
2003-06-24 0 0.700 0.690 0.700 0.690 0.700 3,157,000 2,201,040 0.6972 0.228 0.225 0.228 0.225 0.228 9,691,467 0.2271 -1.41%
2003-06-23 0 0.710 0.700 0.710 0.700 0.730 5,480,972 3,880,902 0.7081 0.231 0.228 0.231 0.228 0.238 16,825,676 0.2307 -2.74%
2003-06-20 0 0.730 0.710 0.730 0.710 0.730 2,851,264 2,051,258 0.7194 0.238 0.231 0.238 0.231 0.238 8,752,908 0.2344 0.00%
2003-06-19 0 0.730 0.720 0.730 0.720 0.730 11,493,411 8,339,831 0.7256 0.238 0.235 0.238 0.235 0.238 35,282,868 0.2364 1.39%
2003-06-18 0 0.720 0.710 0.720 0.700 0.740 21,877,185 15,842,183 0.7241 0.235 0.231 0.235 0.228 0.241 67,159,335 0.2359 1.41%
2003-06-17 0 0.710 0.700 0.710 0.700 0.730 5,258,500 3,748,040 0.7128 0.231 0.228 0.231 0.228 0.238 16,142,724 0.2322 -1.39%
2003-06-16 0 0.720 0.710 0.720 0.690 0.730 12,841,000 9,230,620 0.7188 0.235 0.231 0.235 0.225 0.238 39,419,744 0.2342 2.86%
2003-06-13 0 0.700 0.690 0.700 0.680 0.710 4,719,000 3,300,630 0.6994 0.228 0.225 0.228 0.222 0.231 14,486,549 0.2278 2.94%
2003-06-12 0 0.680 0.680 0.690 0.680 0.700 1,279,271 884,783 0.6916 0.222 0.222 0.225 0.222 0.228 3,927,150 0.2253 -1.45%
2003-06-11 0 0.690 0.690 0.700 0.680 0.690 5,879,000 4,037,110 0.6867 0.225 0.225 0.228 0.222 0.225 18,047,556 0.2237 1.47%
2003-06-10 0 0.680 0.680 0.690 0.680 0.690 602,000 409,700 0.6806 0.222 0.222 0.225 0.222 0.225 1,848,040 0.2217 -1.45%
2003-06-09 0 0.690 0.690 0.700 0.670 0.690 3,058,000 2,092,120 0.6841 0.225 0.225 0.228 0.218 0.225 9,387,554 0.2229 1.47%
2003-06-06 0 0.680 0.680 0.690 0.680 0.690 1,914,000 1,305,310 0.6820 0.222 0.222 0.225 0.222 0.225 5,875,663 0.2222 -2.86%
2003-06-05 0 0.700 0.690 0.700 0.690 0.720 4,284,380 3,008,395 0.7022 0.228 0.225 0.228 0.225 0.235 13,152,337 0.2287 0.00%
2003-06-03 0 0.700 0.690 0.700 0.700 0.710 3,321,000 2,327,300 0.7008 0.228 0.225 0.228 0.228 0.231 10,194,920 0.2283 -1.41%
2003-06-02 0 0.710 0.700 0.710 0.690 0.710 3,767,000 2,637,850 0.7003 0.231 0.228 0.231 0.225 0.231 11,564,066 0.2281 1.43%
2003-05-30 0 0.700 0.690 0.700 0.690 0.700 2,501,000 1,728,600 0.6912 0.228 0.225 0.228 0.225 0.228 7,677,656 0.2251 0.00%
2003-05-29 0 0.700 0.690 0.700 0.690 0.700 2,202,714 1,530,504 0.6948 0.228 0.225 0.228 0.225 0.228 6,761,967 0.2263 -1.41%
2003-05-28 0 0.710 0.700 0.710 0.700 0.730 7,834,195 5,576,913 0.7119 0.231 0.228 0.231 0.228 0.238 24,049,681 0.2319 0.00%
2003-05-27 0 0.710 0.700 0.710 0.680 0.710 7,661,155 5,377,075 0.7019 0.231 0.228 0.231 0.222 0.231 23,518,477 0.2286 1.43%
2003-05-26 0 0.700 0.690 0.700 0.680 0.710 9,346,000 6,517,340 0.6973 0.228 0.225 0.228 0.222 0.231 28,690,672 0.2272 0.00%
2003-05-23 0 0.700 0.680 0.700 0.690 0.730 10,831,909 7,671,900 0.7083 0.228 0.222 0.228 0.225 0.238 33,252,167 0.2307 -1.41%
2003-05-22 0 0.710 0.700 0.710 0.670 0.710 16,464,084 11,566,385 0.7025 0.231 0.228 0.231 0.218 0.231 50,542,011 0.2288 5.97%
2003-05-21 0 0.670 0.660 0.670 0.660 0.670 2,812,000 1,865,120 0.6633 0.218 0.215 0.218 0.215 0.218 8,632,374 0.2161 0.00%
2003-05-20 0 0.670 0.660 0.670 0.650 0.670 2,348,000 1,546,940 0.6588 0.218 0.215 0.218 0.212 0.218 7,207,971 0.2146 1.52%
2003-05-19 0 0.660 0.650 0.660 0.650 0.660 2,420,043 1,592,377 0.6580 0.215 0.212 0.215 0.212 0.215 7,429,131 0.2143 0.00%
2003-05-16 0 0.660 0.660 0.670 0.650 0.670 4,345,000 2,878,950 0.6626 0.215 0.215 0.218 0.212 0.218 13,338,430 0.2158 -1.49%
2003-05-15 0 0.670 0.660 0.680 0.660 0.680 5,597,850 3,734,436 0.6671 0.218 0.215 0.222 0.215 0.222 17,184,472 0.2173 0.00%
2003-05-14 0 0.690 0.680 0.700 0.690 0.720 8,067,000 5,662,890 0.7020 0.218 0.215 0.221 0.218 0.228 25,503,589 0.2220 0.00%
2003-05-13 0 0.690 0.680 0.690 0.680 0.690 1,391,339 957,147 0.6879 0.218 0.215 0.218 0.215 0.218 4,398,678 0.2176 0.00%
2003-05-12 0 0.690 0.680 0.690 0.680 0.700 1,840,000 1,261,400 0.6855 0.218 0.215 0.218 0.215 0.221 5,817,107 0.2168 0.00%
2003-05-09 0 0.690 0.680 0.690 0.670 0.700 4,967,901 3,428,436 0.6901 0.218 0.215 0.218 0.212 0.221 15,705,876 0.2183 1.47%
2003-05-07 0 0.680 0.670 0.680 0.680 0.680 1,490,000 1,013,200 0.6800 0.215 0.212 0.215 0.215 0.215 4,710,592 0.2151 0.00%
2003-05-06 0 0.680 0.680 0.690 0.680 0.710 4,007,000 2,779,800 0.6937 0.215 0.215 0.218 0.215 0.225 12,668,015 0.2194 -2.86%
2003-05-05 0 0.700 0.680 0.690 0.690 0.710 4,985,625 3,466,670 0.6953 0.221 0.215 0.218 0.218 0.225 15,761,910 0.2199 1.45%
2003-05-02 0 0.690 0.680 0.690 0.670 0.690 4,149,621 2,813,917 0.6781 0.218 0.215 0.218 0.212 0.218 13,118,907 0.2145 2.99%
2003-04-30 0 0.670 0.660 0.670 0.660 0.670 436,000 289,660 0.6644 0.212 0.209 0.212 0.209 0.212 1,378,401 0.2101 -1.47%
2003-04-29 0 0.680 0.670 0.680 0.660 0.680 7,038,000 4,721,470 0.6709 0.215 0.212 0.215 0.209 0.215 22,250,435 0.2122 4.62%
2003-04-28 0 0.650 0.650 0.660 0.620 0.660 4,714,459 3,008,840 0.6382 0.206 0.206 0.209 0.196 0.209 14,904,627 0.2019 3.17%
2003-04-25 0 0.630 0.620 0.630 0.610 0.630 5,148,432 3,189,051 0.6194 0.199 0.196 0.199 0.193 0.199 16,276,620 0.1959 -1.56%
2003-04-24 0 0.640 0.630 0.640 0.630 0.650 4,045,607 2,592,548 0.6408 0.202 0.199 0.202 0.199 0.206 12,790,070 0.2027 -3.03%
2003-04-23 0 0.660 0.650 0.660 0.650 0.690 3,225,000 2,141,450 0.6640 0.209 0.206 0.209 0.206 0.218 10,195,745 0.2100 -2.94%
2003-04-22 0 0.680 0.670 0.680 0.670 0.690 1,950,309 1,330,398 0.6821 0.215 0.212 0.215 0.212 0.218 6,165,846 0.2158 0.00%
2003-04-17 0 0.680 0.670 0.680 0.660 0.680 1,580,009 1,056,206 0.6685 0.215 0.212 0.215 0.209 0.215 4,995,153 0.2114 0.00%
2003-04-16 0 0.680 0.670 0.690 0.670 0.690 5,421,000 3,682,500 0.6793 0.215 0.212 0.218 0.212 0.218 17,138,336 0.2149 0.00%
2003-04-15 0 0.680 0.670 0.680 0.660 0.690 3,605,000 2,423,430 0.6722 0.215 0.212 0.215 0.209 0.218 11,397,104 0.2126 1.49%
2003-04-14 0 0.670 0.660 0.680 0.660 0.690 3,160,000 2,128,800 0.6737 0.212 0.209 0.215 0.209 0.218 9,990,249 0.2131 -1.47%
2003-04-11 0 0.680 0.680 0.690 0.670 0.690 3,154,000 2,136,870 0.6775 0.215 0.215 0.218 0.212 0.218 9,971,280 0.2143 0.00%
2003-04-10 0 0.680 0.660 0.680 0.660 0.690 3,103,000 2,104,710 0.6783 0.215 0.209 0.215 0.209 0.218 9,810,045 0.2145 0.00%
2003-04-09 0 0.680 0.670 0.680 0.660 0.710 4,504,000 3,059,530 0.6793 0.215 0.212 0.215 0.209 0.225 14,239,266 0.2149 -2.86%
2003-04-08 0 0.700 0.690 0.700 0.690 0.720 5,073,000 3,572,130 0.7041 0.221 0.218 0.221 0.218 0.228 16,038,144 0.2227 -2.78%
2003-04-07 0 0.720 0.710 0.720 0.670 0.720 8,498,000 5,943,940 0.6995 0.228 0.225 0.228 0.212 0.228 26,866,183 0.2212 4.35%
2003-04-04 0 0.690 0.680 0.690 0.660 0.690 5,688,852 3,891,535 0.6841 0.218 0.215 0.218 0.209 0.218 17,985,142 0.2164 2.99%
2003-04-03 0 0.670 0.670 0.680 0.670 0.690 3,303,000 2,257,010 0.6833 0.212 0.212 0.215 0.212 0.218 10,442,340 0.2161 -2.90%
2003-04-02 0 0.690 0.680 0.690 0.650 0.690 6,604,000 4,487,130 0.6795 0.218 0.215 0.218 0.206 0.218 20,878,356 0.2149 2.99%
2003-04-01 0 0.670 0.660 0.670 0.630 0.670 13,068,432 8,578,154 0.6564 0.212 0.209 0.212 0.199 0.212 41,315,472 0.2076 0.00%
2003-03-31 0 0.670 0.660 0.670 0.650 0.740 17,476,566 11,847,407 0.6779 0.212 0.209 0.212 0.206 0.234 55,251,661 0.2144 -9.46%
2003-03-28 0 0.740 0.730 0.740 0.730 0.750 5,687,000 4,198,260 0.7382 0.234 0.231 0.234 0.231 0.237 17,979,287 0.2335 -1.33%
2003-03-27 0 0.750 0.740 0.750 0.740 0.770 4,656,716 3,525,426 0.7571 0.237 0.234 0.237 0.234 0.244 14,722,074 0.2395 -3.85%
2003-03-26 0 0.780 0.770 0.780 0.760 0.790 4,581,445 3,537,859 0.7722 0.247 0.244 0.247 0.240 0.250 14,484,107 0.2443 1.30%
2003-03-25 0 0.770 0.770 0.780 0.750 0.780 5,716,000 4,378,440 0.7660 0.244 0.244 0.247 0.237 0.247 18,070,970 0.2423 1.32%
2003-03-24 0 0.760 0.760 0.770 0.750 0.780 11,953,172 9,160,009 0.7663 0.240 0.240 0.244 0.237 0.247 37,789,610 0.2424 0.00%
2003-03-21 0 0.760 0.760 0.770 0.730 0.770 9,297,891 6,995,550 0.7524 0.240 0.240 0.244 0.231 0.244 29,395,015 0.2380 2.70%
2003-03-20 0 0.740 0.730 0.740 0.740 0.770 8,270,000 6,198,340 0.7495 0.234 0.231 0.234 0.234 0.244 26,145,367 0.2371 0.00%
2003-03-19 0 0.740 0.740 0.750 0.730 0.760 12,403,147 9,249,753 0.7458 0.234 0.234 0.237 0.231 0.240 39,212,193 0.2359 0.00%
2003-03-18 0 0.740 0.730 0.740 0.720 0.760 15,961,000 11,834,550 0.7415 0.234 0.231 0.234 0.228 0.240 50,460,243 0.2345 0.00%
2003-03-17 0 0.740 0.730 0.740 0.730 0.770 11,083,677 8,221,601 0.7418 0.234 0.231 0.234 0.231 0.244 35,040,726 0.2346 -5.13%
2003-03-14 0 0.780 0.770 0.780 0.750 0.780 11,451,000 8,785,540 0.7672 0.247 0.244 0.247 0.237 0.247 36,202,007 0.2427 2.63%
2003-03-13 0 0.760 0.750 0.760 0.750 0.810 19,514,686 15,042,299 0.7708 0.240 0.237 0.240 0.237 0.256 61,695,119 0.2438 -6.17%
2003-03-12 0 0.810 0.800 0.810 0.750 0.830 48,320,409 38,600,222 0.7988 0.256 0.253 0.256 0.237 0.263 152,763,584 0.2527 12.50%
2003-03-11 0 0.720 0.710 0.720 0.690 0.720 6,480,000 4,569,760 0.7052 0.228 0.225 0.228 0.218 0.228 20,486,334 0.2231 1.41%
2003-03-10 0 0.710 0.710 0.720 0.700 0.730 6,095,165 4,326,961 0.7099 0.225 0.225 0.228 0.221 0.231 19,269,689 0.2245 -1.39%
2003-03-07 0 0.720 0.710 0.720 0.700 0.730 7,714,364 5,507,679 0.7140 0.228 0.225 0.228 0.221 0.231 24,388,740 0.2258 -1.37%
2003-03-06 0 0.730 0.730 0.740 0.720 0.780 9,417,000 7,039,170 0.7475 0.231 0.231 0.234 0.228 0.247 29,771,575 0.2364 -5.19%
2003-03-05 0 0.770 0.760 0.770 0.760 0.780 12,754,362 9,830,324 0.7707 0.244 0.240 0.244 0.240 0.247 40,322,549 0.2438 0.00%
2003-03-04 0 0.770 0.760 0.770 0.760 0.790 19,914,227 15,397,496 0.7732 0.244 0.240 0.244 0.240 0.250 62,958,256 0.2446 2.67%
2003-03-03 0 0.750 0.740 0.750 0.710 0.760 13,633,283 10,019,872 0.7350 0.237 0.234 0.237 0.225 0.240 43,101,232 0.2325 5.63%
2003-02-28 0 0.710 0.700 0.710 0.700 0.720 7,555,002 5,357,631 0.7092 0.225 0.221 0.225 0.221 0.228 23,884,922 0.2243 1.43%
2003-02-27 0 0.700 0.690 0.700 0.690 0.730 8,134,000 5,746,500 0.7065 0.221 0.218 0.221 0.218 0.231 25,715,407 0.2235 -2.78%
2003-02-26 0 0.720 0.710 0.720 0.710 0.740 10,038,710 7,271,513 0.7243 0.228 0.225 0.228 0.225 0.234 31,737,093 0.2291 0.00%
2003-02-25 0 0.720 0.710 0.720 0.710 0.740 9,780,000 7,057,440 0.7216 0.228 0.225 0.228 0.225 0.234 30,919,189 0.2283 -4.00%
2003-02-24 0 0.750 0.740 0.750 0.700 0.750 22,514,270 16,594,002 0.7370 0.237 0.234 0.237 0.221 0.237 71,178,217 0.2331 5.63%
2003-02-21 0 0.710 0.710 0.720 0.700 0.730 13,616,998 9,745,869 0.7157 0.225 0.225 0.228 0.221 0.231 43,049,748 0.2264 0.00%
2003-02-20 0 0.710 0.700 0.710 0.640 0.710 20,328,060 13,924,779 0.6850 0.225 0.221 0.225 0.202 0.225 64,266,577 0.2167 9.23%
2003-02-19 0 0.650 0.640 0.650 0.630 0.650 3,272,715 2,108,369 0.6442 0.206 0.202 0.206 0.199 0.206 10,346,594 0.2038 1.56%
2003-02-18 0 0.640 0.630 0.640 0.630 0.650 1,961,000 1,250,530 0.6377 0.202 0.199 0.202 0.199 0.206 6,199,645 0.2017 -1.54%
2003-02-17 0 0.650 0.640 0.650 0.630 0.650 3,159,000 2,035,050 0.6442 0.206 0.202 0.206 0.199 0.206 9,987,088 0.2038 1.56%
2003-02-14 0 0.640 0.630 0.640 0.630 0.650 3,205,087 2,061,002 0.6430 0.202 0.199 0.202 0.199 0.206 10,132,790 0.2034 -1.54%
2003-02-13 0 0.650 0.640 0.650 0.630 0.650 5,270,000 3,395,680 0.6443 0.206 0.202 0.206 0.199 0.206 16,660,953 0.2038 0.00%
2003-02-12 0 0.650 0.640 0.650 0.630 0.650 6,530,059 4,171,306 0.6388 0.206 0.202 0.206 0.199 0.206 20,644,594 0.2021 1.56%
2003-02-11 0 0.640 0.630 0.640 0.620 0.650 7,553,000 4,805,480 0.6362 0.202 0.199 0.202 0.196 0.206 23,878,592 0.2012 0.00%
2003-02-10 0 0.640 0.640 0.650 0.610 0.650 12,579,012 7,848,967 0.6240 0.202 0.202 0.206 0.193 0.206 39,768,185 0.1974 4.92%
2003-02-07 0 0.610 0.600 0.610 0.580 0.620 13,924,510 8,423,591 0.6049 0.193 0.190 0.193 0.183 0.196 44,021,938 0.1913 3.39%
2003-02-06 0 0.590 0.590 0.600 0.590 0.600 1,191,432 705,228 0.5919 0.187 0.187 0.190 0.187 0.190 3,766,678 0.1872 -1.67%
2003-02-05 0 0.600 0.590 0.600 0.580 0.610 4,919,000 2,940,200 0.5977 0.190 0.187 0.190 0.183 0.193 15,551,277 0.1891 1.69%
2003-02-04 0 0.590 0.580 0.590 0.570 0.590 683,969 396,663 0.5799 0.187 0.183 0.187 0.180 0.187 2,162,348 0.1834 3.51%
2003-01-30 0 0.570 0.570 0.590 0.570 0.590 1,632,000 950,060 0.5821 0.180 0.180 0.187 0.180 0.187 5,159,521 0.1841 -1.72%
2003-01-29 0 0.580 0.580 0.590 0.570 0.600 3,982,972 2,330,753 0.5852 0.183 0.183 0.187 0.180 0.190 12,592,051 0.1851 0.00%
2003-01-28 0 0.580 0.580 0.590 0.570 0.590 1,085,000 627,350 0.5782 0.183 0.183 0.187 0.180 0.187 3,430,196 0.1829 -1.69%
2003-01-27 0 0.590 0.580 0.590 0.580 0.590 1,733,356 1,008,340 0.5817 0.187 0.183 0.187 0.183 0.187 5,479,955 0.1840 -1.67%
2003-01-24 0 0.600 0.590 0.610 0.600 0.610 5,970,468 3,585,362 0.6005 0.190 0.187 0.193 0.190 0.193 18,875,463 0.1899 -1.64%
2003-01-23 0 0.610 0.590 0.610 0.590 0.610 2,350,000 1,408,100 0.5992 0.193 0.187 0.193 0.187 0.193 7,429,457 0.1895 1.67%
2003-01-22 0 0.600 0.600 0.610 0.590 0.610 2,515,796 1,514,846 0.6021 0.190 0.190 0.193 0.187 0.193 7,953,617 0.1905 -1.64%
2003-01-21 0 0.610 0.600 0.610 0.580 0.610 6,993,000 4,176,790 0.5973 0.193 0.190 0.193 0.183 0.193 22,108,168 0.1889 3.39%
2003-01-20 0 0.590 0.580 0.590 0.580 0.590 2,287,000 1,331,060 0.5820 0.187 0.183 0.187 0.183 0.187 7,230,285 0.1841 0.00%
2003-01-17 0 0.590 0.580 0.590 0.570 0.600 3,080,182 1,797,100 0.5834 0.187 0.183 0.187 0.180 0.190 9,737,907 0.1845 0.00%
2003-01-16 0 0.590 0.580 0.590 0.580 0.610 2,455,000 1,458,850 0.5942 0.187 0.183 0.187 0.183 0.193 7,761,412 0.1880 -3.28%
2003-01-15 0 0.610 0.600 0.610 0.600 0.630 10,880,165 6,700,086 0.6158 0.193 0.190 0.193 0.190 0.199 34,397,329 0.1948 -1.61%
2003-01-14 0 0.620 0.610 0.620 0.610 0.630 11,203,000 6,974,360 0.6225 0.196 0.193 0.196 0.193 0.199 35,417,962 0.1969 0.00%
2003-01-13 0 0.620 0.600 0.620 0.600 0.620 4,628,000 2,823,700 0.6101 0.196 0.190 0.196 0.190 0.196 14,631,289 0.1930 1.64%
2003-01-10 0 0.610 0.600 0.610 0.580 0.610 11,813,891 6,990,065 0.5917 0.193 0.190 0.193 0.183 0.193 37,349,277 0.1872 5.17%
2003-01-09 0 0.580 0.570 0.580 0.570 0.580 2,356,072 1,348,359 0.5723 0.183 0.180 0.183 0.180 0.183 7,448,654 0.1810 0.00%
2003-01-08 0 0.580 0.570 0.580 0.560 0.580 5,852,000 3,363,320 0.5747 0.183 0.180 0.183 0.177 0.183 18,500,930 0.1818 3.57%
2003-01-07 0 0.560 0.560 0.570 0.560 0.570 1,259,000 711,580 0.5652 0.177 0.177 0.180 0.177 0.180 3,980,292 0.1788 -3.45%
2003-01-06 0 0.580 0.570 0.580 0.570 0.590 3,000,878 1,732,465 0.5773 0.183 0.180 0.183 0.180 0.187 9,487,190 0.1826 0.00%
2003-01-03 0 0.580 0.570 0.580 0.570 0.590 3,680,000 2,128,400 0.5784 0.183 0.180 0.183 0.180 0.187 11,634,214 0.1829 1.75%
2003-01-02 0 0.570 0.560 0.570 0.560 0.590 2,294,000 1,311,940 0.5719 0.180 0.177 0.180 0.177 0.187 7,252,415 0.1809 -1.72%
2002-12-31 0 0.580 0.570 0.580 0.560 0.590 2,700,000 1,559,000 0.5774 0.183 0.180 0.183 0.177 0.187 8,535,972 0.1826 0.00%
2002-12-30 0 0.580 0.560 0.580 0.570 0.580 2,917,000 1,702,430 0.5836 0.183 0.177 0.183 0.180 0.183 9,222,012 0.1846 -3.33%
2002-12-27 0 0.600 0.590 0.600 0.580 0.600 1,068,518 629,380 0.5890 0.190 0.187 0.190 0.183 0.190 3,378,089 0.1863 0.00%
2002-12-24 0 0.600 0.590 0.600 0.580 0.600 1,484,218 875,738 0.5900 0.190 0.187 0.190 0.183 0.190 4,692,313 0.1866 1.69%
2002-12-23 0 0.590 0.590 0.600 0.580 0.600 1,617,481 957,190 0.5918 0.187 0.187 0.190 0.183 0.190 5,113,620 0.1872 0.00%
2002-12-20 0 0.590 0.580 0.590 0.580 0.590 2,337,000 1,362,760 0.5831 0.187 0.183 0.187 0.183 0.187 7,388,358 0.1844 0.00%
2002-12-19 0 0.590 0.580 0.590 0.580 0.600 2,107,003 1,244,362 0.5906 0.187 0.183 0.187 0.183 0.190 6,661,229 0.1868 -1.67%
2002-12-18 0 0.600 0.590 0.600 0.570 0.600 7,211,000 4,239,410 0.5879 0.190 0.187 0.190 0.180 0.190 22,797,369 0.1860 0.00%
2002-12-17 0 0.600 0.590 0.600 0.580 0.600 2,731,000 1,616,490 0.5919 0.190 0.187 0.190 0.183 0.190 8,633,978 0.1872 1.69%
2002-12-16 0 0.590 0.580 0.590 0.570 0.590 2,864,277 1,657,610 0.5787 0.187 0.183 0.187 0.180 0.187 9,055,329 0.1831 -1.67%
2002-12-13 0 0.600 0.590 0.600 0.590 0.620 1,990,000 1,204,700 0.6054 0.190 0.187 0.190 0.187 0.196 6,291,328 0.1915 -1.64%
2002-12-12 0 0.610 0.600 0.610 0.600 0.620 2,491,100 1,517,436 0.6091 0.193 0.190 0.193 0.190 0.196 7,875,541 0.1927 0.00%
2002-12-11 0 0.610 0.600 0.610 0.600 0.630 4,384,556 2,687,072 0.6128 0.193 0.190 0.193 0.190 0.199 13,861,648 0.1938 0.00%
2002-12-10 0 0.610 0.610 0.620 0.600 0.620 2,049,000 1,250,490 0.6103 0.193 0.193 0.196 0.190 0.196 6,477,855 0.1930 -1.61%
2002-12-09 0 0.620 0.610 0.620 0.610 0.640 1,871,332 1,167,959 0.6241 0.196 0.193 0.196 0.193 0.202 5,916,162 0.1974 -1.59%
2002-12-06 0 0.630 0.620 0.630 0.610 0.630 1,730,000 1,074,150 0.6209 0.199 0.196 0.199 0.193 0.199 5,469,345 0.1964 0.00%
2002-12-05 0 0.630 0.620 0.630 0.620 0.640 2,384,000 1,505,700 0.6316 0.199 0.196 0.199 0.196 0.202 7,536,947 0.1998 0.00%
2002-12-04 0 0.630 0.620 0.630 0.620 0.640 5,641,043 3,559,306 0.6310 0.199 0.196 0.199 0.196 0.202 17,833,995 0.1996 -3.08%
2002-12-03 0 0.650 0.640 0.650 0.630 0.660 6,866,024 4,454,594 0.6488 0.206 0.202 0.206 0.199 0.209 21,706,737 0.2052 3.17%
2002-12-02 0 0.630 0.630 0.640 0.630 0.650 5,691,955 3,608,153 0.6339 0.199 0.199 0.202 0.199 0.206 17,994,952 0.2005 -1.56%
2002-11-29 0 0.640 0.630 0.640 0.630 0.650 5,689,000 3,655,960 0.6426 0.202 0.199 0.202 0.199 0.206 17,985,610 0.2033 -1.54%
2002-11-28 0 0.650 0.640 0.650 0.630 0.650 11,275,182 7,252,509 0.6432 0.206 0.202 0.206 0.199 0.206 35,646,164 0.2035 3.17%
2002-11-27 0 0.630 0.620 0.630 0.620 0.640 2,046,000 1,289,540 0.6303 0.199 0.196 0.199 0.196 0.202 6,468,370 0.1994 -3.08%
2002-11-26 0 0.650 0.640 0.650 0.630 0.660 6,270,567 4,080,761 0.6508 0.206 0.202 0.206 0.199 0.209 19,824,217 0.2058 0.00%
2002-11-25 0 0.650 0.640 0.650 0.630 0.650 6,233,510 3,979,626 0.6384 0.206 0.202 0.206 0.199 0.206 19,707,063 0.2019 0.00%
2002-11-22 0 0.650 0.640 0.650 0.600 0.650 22,438,772 14,070,763 0.6271 0.206 0.202 0.206 0.190 0.206 70,939,533 0.1983 10.17%
2002-11-21 0 0.590 0.590 0.600 0.570 0.630 22,229,000 13,385,200 0.6022 0.187 0.187 0.190 0.180 0.199 70,276,344 0.1905 3.51%
2002-11-20 0 0.570 0.560 0.570 0.560 0.580 2,809,394 1,591,445 0.5665 0.180 0.177 0.180 0.177 0.183 8,881,818 0.1792 0.00%
2002-11-19 0 0.570 0.560 0.570 0.560 0.580 1,845,000 1,048,600 0.5683 0.180 0.177 0.180 0.177 0.183 5,832,914 0.1798 0.00%
2002-11-18 0 0.570 0.550 0.570 0.560 0.570 2,970,000 1,681,430 0.5661 0.180 0.174 0.180 0.177 0.180 9,389,570 0.1791 -1.72%
2002-11-15 0 0.580 0.570 0.580 0.560 0.580 6,925,000 3,969,240 0.5732 0.183 0.180 0.183 0.177 0.183 21,893,188 0.1813 1.75%
2002-11-14 0 0.570 0.560 0.570 0.550 0.580 11,124,000 6,291,900 0.5656 0.180 0.177 0.180 0.174 0.183 35,168,206 0.1789 3.64%
2002-11-13 0 0.550 0.540 0.550 0.540 0.550 2,085,000 1,135,910 0.5448 0.174 0.171 0.174 0.171 0.174 6,591,668 0.1723 1.85%
2002-11-12 0 0.540 0.530 0.540 0.530 0.550 3,674,000 1,988,790 0.5413 0.171 0.168 0.171 0.168 0.174 11,615,245 0.1712 -1.82%
2002-11-11 0 0.550 0.530 0.550 0.530 0.550 1,272,000 684,020 0.5378 0.174 0.168 0.174 0.168 0.174 4,021,391 0.1701 0.00%
2002-11-08 0 0.550 0.540 0.550 0.530 0.560 3,734,234 2,040,987 0.5466 0.174 0.171 0.174 0.168 0.177 11,805,673 0.1729 0.00%
2002-11-07 0 0.550 0.540 0.550 0.540 0.550 2,240,000 1,216,200 0.5429 0.174 0.171 0.174 0.171 0.174 7,081,696 0.1717 0.00%
2002-11-06 0 0.550 0.540 0.550 0.540 0.560 2,695,422 1,490,111 0.5528 0.174 0.171 0.174 0.171 0.177 8,521,499 0.1749 -1.79%
2002-11-05 0 0.560 0.550 0.560 0.540 0.570 5,902,000 3,284,300 0.5565 0.177 0.174 0.177 0.171 0.180 18,659,003 0.1760 0.00%
2002-11-04 0 0.560 0.550 0.560 0.540 0.560 9,845,000 5,420,340 0.5506 0.177 0.174 0.177 0.171 0.177 31,124,684 0.1741 5.66%
2002-11-01 0 0.530 0.520 0.530 0.520 0.530 570,000 297,730 0.5223 0.168 0.164 0.168 0.164 0.168 1,802,039 0.1652 0.00%
2002-10-31 0 0.530 0.520 0.530 0.520 0.540 2,410,000 1,268,300 0.5263 0.168 0.164 0.168 0.164 0.171 7,619,146 0.1665 1.92%
2002-10-30 0 0.520 0.520 0.530 0.510 0.540 2,465,000 1,294,590 0.5252 0.164 0.164 0.168 0.161 0.171 7,793,027 0.1661 -1.89%
2002-10-29 0 0.530 0.520 0.530 0.520 0.540 1,822,001 963,460 0.5288 0.168 0.164 0.168 0.164 0.171 5,760,204 0.1673 -1.85%
2002-10-28 0 0.540 0.530 0.540 0.520 0.550 3,736,061 2,011,710 0.5385 0.171 0.168 0.171 0.164 0.174 11,811,449 0.1703 1.89%
2002-10-25 0 0.530 0.520 0.530 0.520 0.530 2,083,000 1,092,760 0.5246 0.168 0.164 0.168 0.164 0.168 6,585,345 0.1659 0.00%
2002-10-24 0 0.530 0.520 0.530 0.520 0.540 1,844,000 973,920 0.5282 0.168 0.164 0.168 0.164 0.171 5,829,753 0.1671 -1.85%
2002-10-23 0 0.540 0.530 0.540 0.510 0.540 4,699,000 2,471,290 0.5259 0.171 0.168 0.171 0.161 0.171 14,855,753 0.1664 3.85%
2002-10-22 0 0.520 0.510 0.520 0.510 0.530 2,400,000 1,235,800 0.5149 0.164 0.161 0.164 0.161 0.168 7,587,531 0.1629 1.96%
2002-10-21 0 0.510 0.500 0.510 0.510 0.530 1,430,000 737,100 0.5155 0.161 0.158 0.161 0.161 0.168 4,520,904 0.1630 -3.77%
2002-10-18 0 0.530 0.520 0.530 0.520 0.550 5,631,000 3,003,640 0.5334 0.168 0.164 0.168 0.164 0.174 17,802,245 0.1687 0.00%
2002-10-17 0 0.530 0.520 0.530 0.510 0.530 5,111,000 2,635,230 0.5156 0.168 0.164 0.168 0.161 0.168 16,158,280 0.1631 1.92%
2002-10-16 0 0.520 0.510 0.520 0.510 0.530 3,218,000 1,653,920 0.5140 0.164 0.161 0.164 0.161 0.168 10,173,614 0.1626 1.96%
2002-10-15 0 0.510 0.500 0.510 0.490 0.520 4,738,000 2,376,600 0.5016 0.161 0.158 0.161 0.155 0.164 14,979,051 0.1587 5.15%
2002-10-11 0 0.485 0.480 0.485 0.480 0.495 1,192,411 580,454 0.4868 0.153 0.152 0.153 0.152 0.157 3,769,773 0.1540 1.04%
2002-10-10 0 0.480 0.475 0.480 0.475 0.485 175,000 84,300 0.4817 0.152 0.150 0.152 0.150 0.153 553,257 0.1524 -1.03%
2002-10-09 0 0.485 0.480 0.485 0.480 0.495 541,000 264,975 0.4898 0.153 0.152 0.153 0.152 0.157 1,710,356 0.1549 0.00%
2002-10-08 0 0.485 0.480 0.485 0.480 0.485 658,000 317,850 0.4831 0.153 0.152 0.153 0.152 0.153 2,080,248 0.1528 -1.02%
2002-10-07 0 0.490 0.480 0.490 0.475 0.490 482,675 234,599 0.4860 0.155 0.152 0.155 0.150 0.155 1,525,963 0.1537 -1.01%
2002-10-04 0 0.495 0.490 0.495 0.485 0.500 917,000 449,930 0.4907 0.157 0.155 0.157 0.153 0.158 2,899,069 0.1552 1.02%
2002-10-03 0 0.490 0.490 0.495 0.490 0.510 1,448,347 721,433 0.4981 0.155 0.155 0.157 0.155 0.161 4,578,907 0.1576 -2.00%
2002-10-02 0 0.510 0.500 0.510 0.500 0.530 3,664,000 1,875,230 0.5118 0.158 0.155 0.158 0.155 0.164 11,815,303 0.1587 2.00%
2002-09-30 0 0.500 0.495 0.500 0.500 0.530 1,900,000 961,100 0.5058 0.155 0.154 0.155 0.155 0.164 6,126,931 0.1569 -5.66%
2002-09-27 0 0.530 0.520 0.530 0.510 0.550 6,089,531 3,245,991 0.5330 0.164 0.161 0.164 0.158 0.171 19,636,915 0.1653 0.00%
2002-09-26 0 0.530 0.520 0.530 0.510 0.530 4,625,000 2,396,970 0.5183 0.164 0.161 0.164 0.158 0.164 14,914,241 0.1607 6.00%
2002-09-25 0 0.500 0.485 0.500 0.490 0.510 792,000 391,390 0.4942 0.155 0.150 0.155 0.152 0.158 2,553,963 0.1532 0.00%
2002-09-24 0 0.500 0.495 0.500 0.490 0.500 991,000 491,335 0.4958 0.155 0.154 0.155 0.152 0.155 3,195,678 0.1537 -1.96%
2002-09-23 0 0.510 0.510 0.520 0.510 0.520 1,326,000 680,300 0.5130 0.158 0.158 0.161 0.158 0.161 4,275,953 0.1591 -1.92%
2002-09-20 0 0.520 0.520 0.530 0.520 0.540 2,577,007 1,354,263 0.5255 0.161 0.161 0.164 0.161 0.167 8,310,076 0.1630 -5.45%
2002-09-19 0 0.550 0.540 0.550 0.540 0.580 4,245,000 2,387,490 0.5624 0.171 0.167 0.171 0.167 0.180 13,688,854 0.1744 -1.79%
2002-09-18 0 0.560 0.550 0.560 0.550 0.580 4,356,000 2,465,420 0.5660 0.174 0.171 0.174 0.171 0.180 14,046,796 0.1755 -3.45%
2002-09-17 0 0.580 0.570 0.580 0.560 0.580 2,209,000 1,250,440 0.5661 0.180 0.177 0.180 0.174 0.180 7,123,364 0.1755 5.45%
2002-09-16 0 0.550 0.540 0.550 0.540 0.560 1,489,000 818,960 0.5500 0.171 0.167 0.171 0.167 0.174 4,801,579 0.1706 -1.79%
2002-09-13 0 0.560 0.570 0.580 0.560 0.580 1,910,000 1,082,400 0.5667 0.174 0.177 0.180 0.174 0.180 6,159,178 0.1757 -3.45%
2002-09-12 0 0.580 0.570 0.580 0.560 0.580 2,116,205 1,203,727 0.5688 0.180 0.177 0.180 0.174 0.180 6,824,128 0.1764 1.75%
2002-09-11 0 0.570 0.570 0.580 0.570 0.590 2,021,932 1,176,064 0.5817 0.177 0.177 0.180 0.177 0.183 6,520,125 0.1804 -1.72%
2002-09-10 0 0.580 0.560 0.580 0.570 0.580 1,788,000 1,021,460 0.5713 0.180 0.174 0.180 0.177 0.180 5,765,765 0.1772 1.75%
2002-09-09 0 0.570 0.560 0.570 0.560 0.580 1,275,000 727,000 0.5702 0.177 0.174 0.177 0.174 0.180 4,111,493 0.1768 0.00%
2002-09-06 0 0.570 0.560 0.570 0.560 0.580 2,431,000 1,384,510 0.5695 0.177 0.174 0.177 0.174 0.180 7,839,247 0.1766 0.00%
2002-09-05 0 0.570 0.560 0.570 0.560 0.590 4,340,000 2,479,260 0.5713 0.177 0.174 0.177 0.174 0.183 13,995,201 0.1772 -1.72%
2002-09-04 0 0.580 0.570 0.580 0.550 0.580 4,190,000 2,391,900 0.5709 0.180 0.177 0.180 0.171 0.180 13,511,496 0.1770 0.00%
2002-09-03 0 0.580 0.570 0.580 0.560 0.580 2,440,000 1,380,600 0.5658 0.180 0.177 0.180 0.174 0.180 7,868,270 0.1755 0.00%
2002-09-02 0 0.580 0.570 0.580 0.560 0.580 1,198,000 677,810 0.5658 0.180 0.177 0.180 0.174 0.180 3,863,191 0.1755 0.00%
2002-08-30 0 0.580 0.570 0.580 0.570 0.590 2,946,000 1,717,580 0.5830 0.180 0.177 0.180 0.177 0.183 9,499,968 0.1808 0.00%
2002-08-29 0 0.580 0.570 0.580 0.550 0.580 1,626,000 919,980 0.5658 0.180 0.177 0.180 0.171 0.180 5,243,363 0.1755 0.00%
2002-08-28 0 0.580 0.570 0.580 0.560 0.580 1,858,000 1,060,360 0.5707 0.180 0.177 0.180 0.174 0.180 5,991,494 0.1770 -1.69%
2002-08-27 0 0.590 0.580 0.590 0.580 0.610 1,540,844 912,760 0.5924 0.183 0.180 0.183 0.180 0.189 4,968,761 0.1837 -1.67%
2002-08-26 0 0.600 0.590 0.600 0.590 0.600 2,499,139 1,489,316 0.5959 0.186 0.183 0.186 0.183 0.186 8,058,975 0.1848 1.69%
2002-08-23 0 0.590 0.590 0.600 0.590 0.620 3,006,924 1,820,587 0.6055 0.183 0.183 0.186 0.183 0.192 9,696,430 0.1878 -1.67%
2002-08-22 0 0.600 0.590 0.600 0.590 0.610 4,623,000 2,782,990 0.6020 0.186 0.183 0.186 0.183 0.189 14,907,791 0.1867 0.00%
2002-08-21 0 0.600 0.600 0.610 0.570 0.600 6,476,848 3,831,585 0.5916 0.186 0.186 0.189 0.177 0.186 20,885,896 0.1835 5.26%
2002-08-20 0 0.570 0.570 0.580 0.550 0.580 5,353,000 3,018,960 0.5640 0.177 0.177 0.180 0.171 0.180 17,261,823 0.1749 3.64%
2002-08-19 0 0.550 0.550 0.560 0.540 0.560 1,764,000 970,100 0.5499 0.171 0.171 0.174 0.167 0.174 5,688,372 0.1705 -1.79%
2002-08-16 0 0.560 0.550 0.560 0.540 0.560 6,043,458 3,343,946 0.5533 0.174 0.171 0.174 0.167 0.174 19,488,343 0.1716 1.82%
2002-08-15 0 0.550 0.540 0.550 0.530 0.550 5,775,396 3,098,985 0.5366 0.171 0.167 0.171 0.164 0.171 18,623,923 0.1664 5.77%
2002-08-14 0 0.520 0.520 0.530 0.510 0.580 3,736,000 1,999,880 0.5353 0.161 0.161 0.164 0.158 0.180 12,047,482 0.1660 -8.77%
2002-08-13 0 0.570 0.570 0.580 0.550 0.590 4,145,000 2,352,460 0.5675 0.177 0.177 0.180 0.171 0.183 13,366,384 0.1760 -3.39%
2002-08-12 0 0.590 0.580 0.590 0.570 0.600 1,978,000 1,160,920 0.5869 0.183 0.180 0.183 0.177 0.186 6,378,458 0.1820 -4.84%
2002-08-09 0 0.620 0.600 0.620 0.610 0.630 2,712,272 1,673,875 0.6171 0.192 0.186 0.192 0.189 0.195 8,746,265 0.1914 0.00%
2002-08-08 0 0.620 0.610 0.620 0.600 0.620 2,048,000 1,241,420 0.6062 0.192 0.189 0.192 0.186 0.192 6,604,187 0.1880 0.00%
2002-08-07 0 0.620 0.610 0.620 0.600 0.630 6,945,622 4,265,062 0.6141 0.192 0.189 0.192 0.186 0.195 22,397,552 0.1904 3.33%
2002-08-06 0 0.600 0.590 0.600 0.590 0.640 3,266,739 1,989,284 0.6090 0.186 0.183 0.186 0.183 0.198 10,534,255 0.1888 -6.25%
2002-08-05 0 0.640 0.630 0.640 0.620 0.640 2,827,000 1,775,240 0.6280 0.198 0.195 0.198 0.192 0.198 9,116,229 0.1947 0.00%
2002-08-02 0 0.640 0.630 0.640 0.630 0.660 4,405,600 2,801,068 0.6358 0.198 0.195 0.198 0.195 0.205 14,206,741 0.1972 -3.03%
2002-08-01 0 0.660 0.640 0.650 0.650 0.680 3,929,138 2,596,914 0.6609 0.205 0.198 0.202 0.202 0.211 12,670,294 0.2050 -1.49%
2002-07-31 0 0.670 0.650 0.670 0.640 0.670 7,144,000 4,667,100 0.6533 0.208 0.202 0.208 0.198 0.208 23,037,262 0.2026 1.52%
2002-07-30 0 0.660 0.650 0.660 0.640 0.670 7,492,792 4,920,183 0.6567 0.205 0.202 0.205 0.198 0.208 24,162,011 0.2036 4.76%
2002-07-29 0 0.630 0.620 0.630 0.610 0.640 3,545,000 2,194,810 0.6191 0.195 0.192 0.195 0.189 0.198 11,431,564 0.1920 5.00%
2002-07-26 0 0.600 0.590 0.600 0.580 0.640 3,098,413 1,864,123 0.6016 0.186 0.183 0.186 0.180 0.198 9,991,454 0.1866 -6.25%
2002-07-25 0 0.640 0.630 0.650 0.630 0.680 3,833,000 2,533,030 0.6608 0.198 0.195 0.202 0.195 0.211 12,360,278 0.2049 -3.03%
2002-07-24 0 0.660 0.650 0.660 0.640 0.670 3,604,000 2,348,600 0.6517 0.205 0.202 0.205 0.198 0.208 11,621,821 0.2021 -2.94%
2002-07-23 0 0.680 0.670 0.680 0.640 0.680 3,437,000 2,267,110 0.6596 0.211 0.208 0.211 0.198 0.211 11,083,296 0.2046 3.03%
2002-07-22 0 0.660 0.650 0.660 0.620 0.660 3,154,564 2,026,618 0.6424 0.205 0.202 0.205 0.192 0.205 10,172,525 0.1992 -4.35%
2002-07-19 0 0.690 0.670 0.690 0.670 0.690 1,258,000 855,380 0.6800 0.214 0.208 0.214 0.208 0.214 4,056,673 0.2109 0.00%
2002-07-18 0 0.690 0.680 0.690 0.670 0.700 3,300,000 2,259,760 0.6848 0.214 0.211 0.214 0.208 0.217 10,641,512 0.2124 0.00%
2002-07-17 0 0.690 0.680 0.690 0.680 0.730 4,351,277 3,013,707 0.6926 0.214 0.211 0.214 0.211 0.226 14,031,566 0.2148 -4.17%
2002-07-16 0 0.720 0.710 0.720 0.700 0.730 5,504,450 3,927,827 0.7136 0.223 0.220 0.223 0.217 0.226 17,750,204 0.2213 -2.70%
2002-07-15 0 0.740 0.730 0.740 0.740 0.760 2,080,537 1,550,276 0.7451 0.229 0.226 0.229 0.229 0.236 6,709,109 0.2311 -2.63%
2002-07-12 0 0.760 0.750 0.760 0.740 0.770 3,029,791 2,282,025 0.7532 0.236 0.233 0.236 0.229 0.239 9,770,169 0.2336 0.00%
2002-07-11 0 0.760 0.750 0.760 0.750 0.770 4,813,000 3,644,080 0.7571 0.236 0.233 0.236 0.233 0.239 15,520,484 0.2348 -2.56%
2002-07-10 0 0.780 0.760 0.780 0.760 0.780 5,495,000 4,226,280 0.7691 0.242 0.236 0.242 0.236 0.242 17,719,730 0.2385 0.00%
2002-07-09 0 0.780 0.770 0.780 0.770 0.790 5,588,000 4,366,990 0.7815 0.242 0.239 0.242 0.239 0.245 18,019,627 0.2423 0.00%
2002-07-08 0 0.780 0.770 0.780 0.770 0.800 9,225,000 7,224,730 0.7832 0.242 0.239 0.242 0.239 0.248 29,747,864 0.2429 0.00%
2002-07-05 0 0.780 0.770 0.780 0.750 0.780 11,534,309 8,848,352 0.7671 0.242 0.239 0.242 0.233 0.242 37,194,694 0.2379 2.63%
2002-07-04 0 0.760 0.760 0.770 0.730 0.770 11,675,161 8,799,143 0.7537 0.236 0.236 0.239 0.226 0.239 37,648,900 0.2337 2.70%
2002-07-03 0 0.740 0.730 0.740 0.720 0.740 3,225,222 2,330,411 0.7226 0.229 0.226 0.229 0.223 0.229 10,400,376 0.2241 1.37%
2002-07-02 0 0.730 0.720 0.730 0.720 0.750 3,305,184 2,408,513 0.7287 0.226 0.223 0.226 0.223 0.233 10,658,229 0.2260 0.00%
2002-06-28 0 0.730 0.720 0.740 0.720 0.750 6,915,500 5,101,870 0.7377 0.226 0.223 0.229 0.223 0.233 22,300,418 0.2288 1.39%
2002-06-27 0 0.720 0.710 0.720 0.710 0.750 3,042,000 2,206,830 0.7255 0.223 0.220 0.223 0.220 0.233 9,809,539 0.2250 -1.37%
2002-06-26 0 0.730 0.720 0.730 0.700 0.740 8,546,986 6,218,600 0.7276 0.226 0.223 0.226 0.217 0.229 27,561,472 0.2256 4.29%
2002-06-25 0 0.700 0.700 0.710 0.680 0.710 4,652,920 3,257,214 0.7000 0.217 0.217 0.220 0.211 0.220 15,004,274 0.2171 1.45%
2002-06-24 0 0.690 0.690 0.700 0.660 0.690 2,960,761 2,011,497 0.6794 0.214 0.214 0.217 0.205 0.214 9,547,568 0.2107 1.47%
2002-06-21 0 0.680 0.670 0.680 0.650 0.680 2,807,385 1,842,615 0.6563 0.211 0.208 0.211 0.202 0.211 9,052,976 0.2035 1.49%
2002-06-20 0 0.670 0.670 0.680 0.640 0.700 6,360,438 4,228,568 0.6648 0.208 0.208 0.211 0.198 0.217 20,510,509 0.2062 -5.63%
2002-06-19 0 0.710 0.700 0.710 0.700 0.740 5,800,000 4,130,050 0.7121 0.220 0.217 0.220 0.217 0.229 18,703,264 0.2208 -4.05%
2002-06-18 0 0.740 0.730 0.740 0.730 0.770 4,449,920 3,324,023 0.7470 0.229 0.226 0.229 0.226 0.239 14,349,660 0.2316 0.00%
2002-06-17 0 0.740 0.730 0.740 0.730 0.740 2,355,370 1,721,220 0.7308 0.229 0.226 0.229 0.226 0.229 7,595,363 0.2266 0.00%
2002-06-14 0 0.740 0.730 0.740 0.740 0.750 1,776,000 1,317,740 0.7420 0.229 0.226 0.229 0.229 0.233 5,727,068 0.2301 -1.33%
2002-06-13 0 0.750 0.740 0.750 0.740 0.750 1,055,000 790,950 0.7497 0.233 0.229 0.233 0.229 0.233 3,402,059 0.2325 0.00%
2002-06-12 0 0.750 0.740 0.750 0.740 0.760 1,324,000 996,160 0.7524 0.233 0.229 0.233 0.229 0.236 4,269,504 0.2333 -1.32%
2002-06-11 0 0.760 0.750 0.760 0.750 0.760 1,430,000 1,075,600 0.7522 0.236 0.233 0.236 0.233 0.236 4,611,322 0.2333 0.00%
2002-06-10 0 0.760 0.750 0.760 0.750 0.760 1,940,000 1,455,800 0.7504 0.236 0.233 0.236 0.233 0.236 6,255,919 0.2327 0.00%
2002-06-07 0 0.760 0.760 0.770 0.750 0.770 5,216,132 3,972,026 0.7615 0.236 0.236 0.239 0.233 0.239 16,820,464 0.2361 0.00%
2002-06-06 0 0.760 0.750 0.760 0.750 0.790 9,931,111 7,671,571 0.7725 0.236 0.233 0.236 0.233 0.245 32,024,860 0.2396 -1.30%
2002-06-05 0 0.770 0.760 0.770 0.750 0.770 5,878,000 4,461,680 0.7590 0.239 0.236 0.239 0.233 0.239 18,954,791 0.2354 2.67%
2002-06-04 0 0.750 0.730 0.750 0.730 0.750 2,966,000 2,195,950 0.7404 0.233 0.226 0.233 0.226 0.233 9,564,462 0.2296 0.00%
2002-06-03 0 0.750 0.740 0.750 0.740 0.750 1,827,489 1,369,712 0.7495 0.233 0.229 0.233 0.229 0.233 5,893,105 0.2324 0.00%
2002-05-31 0 0.750 0.740 0.750 0.740 0.770 4,015,000 3,036,300 0.7562 0.233 0.229 0.233 0.229 0.239 12,947,173 0.2345 0.00%
2002-05-30 0 0.750 0.740 0.750 0.730 0.760 7,331,988 5,440,871 0.7421 0.233 0.229 0.233 0.226 0.236 23,643,467 0.2301 -1.32%
2002-05-29 0 0.760 0.760 0.770 0.760 0.800 7,658,000 5,991,530 0.7824 0.236 0.236 0.239 0.236 0.248 24,694,758 0.2426 -5.00%
2002-05-28 0 0.800 0.790 0.800 0.790 0.830 6,055,000 4,846,100 0.8003 0.248 0.245 0.248 0.245 0.257 19,525,563 0.2482 -1.23%
2002-05-27 0 0.810 0.800 0.810 0.800 0.830 5,089,000 4,154,970 0.8165 0.251 0.248 0.251 0.248 0.257 16,410,502 0.2532 0.00%
2002-05-24 0 0.810 0.800 0.810 0.780 0.810 7,896,000 6,299,730 0.7978 0.251 0.248 0.251 0.242 0.251 25,462,237 0.2474 1.25%
2002-05-23 0 0.800 0.790 0.800 0.800 0.820 6,112,868 4,905,170 0.8024 0.248 0.245 0.248 0.248 0.254 19,712,170 0.2488 -2.44%
2002-05-22 0 0.820 0.810 0.820 0.810 0.840 7,031,062 5,802,908 0.8253 0.254 0.251 0.254 0.251 0.260 22,673,070 0.2559 1.23%
2002-05-21 0 0.830 0.820 0.830 0.810 0.850 11,917,296 9,872,461 0.8284 0.251 0.248 0.251 0.245 0.257 39,378,594 0.2507 -2.35%
2002-05-17 0 0.850 0.840 0.850 0.810 0.860 20,037,345 16,834,636 0.8402 0.257 0.254 0.257 0.245 0.260 66,209,858 0.2543 3.66%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 2,876,000 2,346,700 0.8160 0.248 0.245 0.248 0.245 0.248 9,503,233 0.2469 0.00%
2002-05-15 0 0.820 0.820 0.830 0.810 0.820 6,095,229 4,984,148 0.8177 0.248 0.248 0.251 0.245 0.248 20,140,605 0.2475 0.00%
2002-05-14 0 0.820 0.810 0.820 0.800 0.840 15,308,503 12,582,438 0.8219 0.248 0.245 0.248 0.242 0.254 50,584,237 0.2487 0.00%
2002-05-13 0 0.820 0.810 0.820 0.800 0.830 9,915,000 8,041,300 0.8110 0.248 0.245 0.248 0.242 0.251 32,762,362 0.2454 2.50%
2002-05-10 0 0.800 0.800 0.810 0.790 0.820 7,759,000 6,265,340 0.8075 0.242 0.242 0.245 0.239 0.248 25,638,241 0.2444 -1.23%
2002-05-09 0 0.810 0.810 0.820 0.810 0.840 10,845,100 8,885,908 0.8193 0.245 0.245 0.248 0.245 0.254 35,835,712 0.2480 0.00%
2002-05-08 0 0.810 0.810 0.820 0.810 0.830 5,881,108 4,810,790 0.8180 0.245 0.245 0.248 0.245 0.251 19,433,080 0.2476 0.00%
2002-05-07 0 0.810 0.810 0.820 0.790 0.820 7,967,667 6,425,897 0.8065 0.245 0.245 0.248 0.239 0.248 26,327,745 0.2441 1.25%
2002-05-06 0 0.800 0.800 0.810 0.780 0.820 11,370,697 9,137,796 0.8036 0.242 0.242 0.245 0.236 0.248 37,572,455 0.2432 1.27%
2002-05-03 0 0.790 0.780 0.790 0.780 0.820 13,020,000 10,482,100 0.8051 0.239 0.236 0.239 0.236 0.248 43,022,284 0.2436 -2.47%
2002-05-02 0 0.810 0.810 0.820 0.790 0.850 27,194,249 22,475,345 0.8265 0.245 0.245 0.248 0.239 0.257 89,858,580 0.2501 1.25%
2002-04-30 0 0.800 0.800 0.810 0.750 0.810 31,059,782 24,462,054 0.7876 0.242 0.242 0.245 0.227 0.245 102,631,549 0.2383 5.26%
2002-04-29 0 0.760 0.750 0.760 0.730 0.760 6,637,500 4,960,350 0.7473 0.230 0.227 0.230 0.221 0.230 21,932,443 0.2262 2.70%
2002-04-26 0 0.740 0.740 0.750 0.730 0.760 9,067,000 6,731,470 0.7424 0.224 0.224 0.227 0.221 0.230 29,960,296 0.2247 -1.33%
2002-04-25 0 0.750 0.740 0.760 0.740 0.770 14,688,004 11,061,173 0.7531 0.227 0.224 0.230 0.224 0.233 48,533,908 0.2279 1.35%
2002-04-24 0 0.740 0.740 0.750 0.730 0.760 10,915,586 8,130,409 0.7448 0.224 0.224 0.227 0.221 0.230 36,068,621 0.2254 -2.63%
2002-04-23 0 0.760 0.750 0.760 0.720 0.770 20,878,995 15,757,916 0.7547 0.230 0.227 0.230 0.218 0.233 68,990,942 0.2284 2.70%
2002-04-22 0 0.740 0.720 0.740 0.720 0.740 9,691,000 7,064,290 0.7290 0.224 0.218 0.224 0.218 0.224 32,022,193 0.2206 1.37%
2002-04-19 0 0.730 0.730 0.740 0.730 0.760 14,946,362 11,137,086 0.7451 0.221 0.221 0.224 0.221 0.230 49,387,606 0.2255 -3.95%
2002-04-18 0 0.760 0.750 0.760 0.730 0.780 40,298,414 30,395,334 0.7543 0.230 0.227 0.230 0.221 0.236 133,158,973 0.2283 2.70%
2002-04-17 0 0.740 0.730 0.740 0.680 0.740 35,858,000 25,799,810 0.7195 0.224 0.221 0.224 0.206 0.224 118,486,411 0.2177 8.82%
2002-04-16 0 0.680 0.670 0.680 0.670 0.680 3,808,000 2,553,860 0.6707 0.206 0.203 0.206 0.203 0.206 12,582,862 0.2030 1.49%
2002-04-15 0 0.670 0.670 0.680 0.670 0.690 5,940,677 4,063,943 0.6841 0.203 0.203 0.206 0.203 0.209 19,629,915 0.2070 -1.47%
2002-04-12 0 0.680 0.670 0.680 0.660 0.700 8,871,000 6,048,030 0.6818 0.206 0.203 0.206 0.200 0.212 29,312,649 0.2063 0.00%
2002-04-11 0 0.680 0.670 0.680 0.670 0.710 16,774,000 11,673,310 0.6959 0.206 0.203 0.206 0.203 0.215 55,426,713 0.2106 0.00%
2002-04-10 0 0.680 0.670 0.690 0.670 0.690 10,193,293 6,962,195 0.6830 0.206 0.203 0.209 0.203 0.209 33,681,932 0.2067 0.00%
2002-04-09 0 0.680 0.680 0.690 0.680 0.720 28,931,123 20,208,604 0.6985 0.206 0.206 0.209 0.206 0.218 95,597,773 0.2114 -2.86%
2002-04-08 0 0.700 0.690 0.700 0.660 0.700 19,864,000 13,572,890 0.6833 0.212 0.209 0.212 0.200 0.212 65,637,070 0.2068 6.06%
2002-04-04 0 0.660 0.650 0.660 0.640 0.670 5,472,000 3,594,260 0.6568 0.200 0.197 0.200 0.194 0.203 18,081,255 0.1988 1.54%
2002-04-03 0 0.650 0.650 0.660 0.630 0.650 3,566,000 2,289,490 0.6420 0.197 0.197 0.200 0.191 0.197 11,783,216 0.1943 1.56%
2002-04-02 0 0.640 0.620 0.640 0.620 0.640 1,176,000 735,340 0.6253 0.194 0.188 0.194 0.188 0.194 3,885,884 0.1892 0.00%
2002-03-28 0 0.640 0.630 0.640 0.630 0.650 2,045,000 1,307,510 0.6394 0.194 0.191 0.194 0.191 0.197 6,757,340 0.1935 0.00%
2002-03-27 0 0.640 0.630 0.640 0.630 0.640 2,170,000 1,372,680 0.6326 0.194 0.191 0.194 0.191 0.194 7,170,381 0.1914 0.00%
2002-03-26 0 0.640 0.630 0.640 0.630 0.650 2,513,000 1,605,350 0.6388 0.194 0.191 0.194 0.191 0.197 8,303,763 0.1933 -1.54%
2002-03-25 0 0.650 0.640 0.650 0.630 0.660 4,692,628 3,023,207 0.6442 0.197 0.194 0.197 0.191 0.200 15,505,958 0.1950 0.00%
2002-03-22 0 0.650 0.640 0.650 0.620 0.650 5,198,000 3,299,140 0.6347 0.197 0.194 0.197 0.188 0.197 17,175,870 0.1921 4.84%
2002-03-21 0 0.620 0.610 0.620 0.620 0.650 6,474,000 4,056,890 0.6266 0.188 0.185 0.188 0.188 0.197 21,392,187 0.1896 -3.12%
2002-03-20 0 0.640 0.630 0.640 0.630 0.650 4,312,000 2,735,410 0.6344 0.194 0.191 0.194 0.191 0.197 14,248,240 0.1920 -1.54%
2002-03-19 0 0.650 0.640 0.650 0.640 0.680 5,169,000 3,400,880 0.6579 0.197 0.194 0.197 0.194 0.206 17,080,045 0.1991 -2.99%
2002-03-18 0 0.670 0.660 0.670 0.660 0.680 7,522,985 5,019,781 0.6673 0.203 0.200 0.203 0.200 0.206 24,858,372 0.2019 1.52%
2002-03-15 0 0.660 0.650 0.660 0.650 0.690 12,740,360 8,531,652 0.6697 0.200 0.197 0.200 0.197 0.209 42,098,263 0.2027 -4.35%
2002-03-14 0 0.690 0.680 0.690 0.670 0.690 4,410,886 3,007,907 0.6819 0.209 0.206 0.209 0.203 0.209 14,574,992 0.2064 1.47%
2002-03-13 0 0.680 0.680 0.690 0.680 0.700 12,214,087 8,345,126 0.6832 0.206 0.206 0.209 0.206 0.212 40,359,288 0.2068 -2.86%
2002-03-12 0 0.700 0.690 0.700 0.650 0.710 33,965,886 23,381,572 0.6884 0.212 0.209 0.212 0.197 0.215 112,234,255 0.2083 6.06%
2002-03-11 0 0.660 0.650 0.660 0.640 0.670 10,525,324 6,918,564 0.6573 0.200 0.197 0.200 0.194 0.203 34,779,069 0.1989 1.54%
2002-03-08 0 0.650 0.640 0.650 0.630 0.660 7,206,687 4,631,755 0.6427 0.197 0.194 0.197 0.191 0.200 23,813,221 0.1945 0.00%
2002-03-07 0 0.650 0.640 0.650 0.630 0.680 14,010,301 9,173,554 0.6548 0.197 0.194 0.197 0.191 0.206 46,294,559 0.1982 3.17%
2002-03-06 0 0.630 0.620 0.630 0.620 0.660 7,234,000 4,589,880 0.6345 0.191 0.188 0.191 0.188 0.200 23,903,472 0.1920 -1.56%
2002-03-05 0 0.640 0.640 0.650 0.640 0.680 14,408,282 9,494,883 0.6590 0.194 0.194 0.197 0.194 0.206 47,609,616 0.1994 -3.03%
2002-03-04 0 0.660 0.660 0.670 0.640 0.670 18,259,592 11,884,251 0.6508 0.200 0.200 0.203 0.194 0.203 60,335,588 0.1970 4.76%
2002-03-01 0 0.630 0.630 0.640 0.620 0.660 11,712,500 7,490,430 0.6395 0.191 0.191 0.194 0.188 0.200 38,701,882 0.1935 -3.08%
2002-02-28 0 0.650 0.650 0.660 0.610 0.660 38,203,364 24,691,449 0.6463 0.197 0.197 0.200 0.185 0.200 126,236,251 0.1956 4.84%
2002-02-27 0 0.620 0.600 0.610 0.590 0.620 17,715,885 10,801,237 0.6097 0.188 0.182 0.185 0.179 0.188 58,539,005 0.1845 3.33%
2002-02-26 0 0.600 0.600 0.610 0.600 0.670 21,347,735 13,324,284 0.6242 0.182 0.182 0.185 0.182 0.203 70,539,810 0.1889 -7.69%
2002-02-25 0 0.650 0.640 0.650 0.640 0.690 11,523,988 7,542,817 0.6545 0.197 0.194 0.197 0.194 0.209 38,078,978 0.1981 -4.41%
2002-02-22 0 0.680 0.680 0.690 0.660 0.710 28,064,598 19,463,079 0.6935 0.206 0.206 0.209 0.200 0.215 92,734,494 0.2099 0.00%
2002-02-21 0 0.680 0.670 0.680 0.670 0.730 38,037,673 26,655,898 0.7008 0.206 0.203 0.206 0.203 0.221 125,688,754 0.2121 0.00%
2002-02-20 0 0.680 0.670 0.680 0.650 0.750 54,380,996 38,516,318 0.7083 0.206 0.203 0.206 0.197 0.227 179,692,371 0.2143 -5.56%
2002-02-19 0 0.720 0.710 0.720 0.580 0.720 68,869,011 46,016,780 0.6682 0.218 0.215 0.218 0.176 0.218 227,565,451 0.2022 20.00%
2002-02-18 0 0.600 0.590 0.600 0.540 0.610 32,029,710 18,617,451 0.5813 0.182 0.179 0.182 0.163 0.185 105,836,505 0.1759 9.09%
2002-02-15 0 0.550 0.550 0.560 0.540 0.590 18,656,072 10,384,749 0.5566 0.166 0.166 0.169 0.163 0.179 61,645,686 0.1685 -5.17%
2002-02-11 0 0.580 0.560 0.570 0.500 0.600 40,963,712 22,910,405 0.5593 0.176 0.169 0.173 0.151 0.182 135,357,332 0.1693 22.11%
2002-02-08 0 0.475 0.465 0.475 0.460 0.480 8,301,257 3,904,528 0.4704 0.144 0.141 0.144 0.139 0.145 27,430,034 0.1423 1.06%
2002-02-07 0 0.470 0.465 0.470 0.450 0.475 15,458,996 7,225,358 0.4674 0.142 0.141 0.142 0.136 0.144 51,081,515 0.1414 3.30%
2002-02-06 0 0.455 0.455 0.460 0.425 0.470 7,732,000 3,492,845 0.4517 0.138 0.138 0.139 0.129 0.142 25,549,025 0.1367 4.60%
2002-02-05 0 0.435 0.430 0.435 0.430 0.435 670,000 290,545 0.4336 0.132 0.130 0.132 0.130 0.132 2,213,896 0.1312 0.00%
2002-02-04 0 0.435 0.430 0.440 0.430 0.440 2,271,000 985,640 0.4340 0.132 0.130 0.133 0.130 0.133 7,504,117 0.1313 -1.14%
2002-02-01 0 0.440 0.435 0.440 0.435 0.445 2,301,125 1,009,442 0.4387 0.133 0.132 0.133 0.132 0.135 7,603,660 0.1328 0.00%
2002-01-31 0 0.440 0.430 0.440 0.425 0.440 1,752,000 754,600 0.4307 0.133 0.130 0.133 0.129 0.133 5,789,174 0.1303 1.15%
2002-01-30 0 0.435 0.425 0.435 0.430 0.440 673,245 293,430 0.4358 0.132 0.129 0.132 0.130 0.133 2,224,619 0.1319 -1.14%
2002-01-29 0 0.440 0.430 0.440 0.430 0.440 1,140,000 494,150 0.4335 0.133 0.130 0.133 0.130 0.133 3,766,928 0.1312 1.15%
2002-01-28 0 0.435 0.425 0.435 0.425 0.455 3,242,568 1,407,043 0.4339 0.132 0.129 0.132 0.129 0.138 10,714,492 0.1313 -2.25%
2002-01-25 0 0.445 0.440 0.445 0.440 0.445 765,455 338,021 0.4416 0.135 0.133 0.135 0.133 0.135 2,529,310 0.1336 0.00%
2002-01-24 0 0.445 0.435 0.445 0.435 0.455 1,173,103 526,698 0.4490 0.135 0.132 0.135 0.132 0.138 3,876,311 0.1359 -1.11%
2002-01-23 0 0.450 0.440 0.450 0.435 0.450 1,091,249 481,197 0.4410 0.136 0.133 0.136 0.132 0.136 3,605,839 0.1334 1.12%
2002-01-22 0 0.445 0.440 0.445 0.440 0.455 1,199,000 537,605 0.4484 0.135 0.133 0.135 0.133 0.138 3,961,883 0.1357 0.00%
2002-01-21 0 0.445 0.445 0.450 0.440 0.450 1,074,000 475,490 0.4427 0.135 0.135 0.136 0.133 0.136 3,548,843 0.1340 0.00%
2002-01-18 0 0.445 0.435 0.445 0.435 0.455 722,513 321,733 0.4453 0.135 0.132 0.135 0.132 0.138 2,387,416 0.1348 0.00%
2002-01-17 0 0.445 0.440 0.445 0.435 0.450 1,480,289 658,901 0.4451 0.135 0.133 0.135 0.132 0.136 4,891,353 0.1347 0.00%
2002-01-16 0 0.445 0.440 0.445 0.440 0.445 560,823 247,796 0.4418 0.135 0.133 0.135 0.133 0.135 1,853,140 0.1337 0.00%
2002-01-15 0 0.445 0.440 0.445 0.435 0.455 1,310,000 583,150 0.4452 0.135 0.133 0.135 0.132 0.138 4,328,663 0.1347 -2.20%
2002-01-14 0 0.455 0.445 0.455 0.445 0.455 1,219,432 546,931 0.4485 0.138 0.135 0.138 0.135 0.138 4,029,397 0.1357 0.00%
2002-01-11 0 0.455 0.445 0.455 0.445 0.465 2,538,000 1,150,125 0.4532 0.138 0.135 0.138 0.135 0.141 8,386,372 0.1371 -1.09%
2002-01-10 0 0.460 0.450 0.460 0.450 0.460 1,624,592 738,555 0.4546 0.139 0.136 0.139 0.136 0.139 5,368,177 0.1376 0.00%
2002-01-09 0 0.460 0.450 0.460 0.450 0.460 2,008,000 912,710 0.4545 0.139 0.136 0.139 0.136 0.139 6,635,080 0.1376 0.00%
2002-01-08 0 0.460 0.455 0.460 0.455 0.470 1,386,174 643,757 0.4644 0.139 0.138 0.139 0.138 0.142 4,580,367 0.1405 -1.08%
2002-01-07 0 0.465 0.460 0.465 0.450 0.470 2,808,296 1,287,462 0.4584 0.141 0.139 0.141 0.136 0.142 9,279,517 0.1387 1.09%
2002-01-04 0 0.460 0.455 0.460 0.455 0.470 1,510,919 697,795 0.4618 0.139 0.138 0.139 0.138 0.142 4,992,564 0.1398 0.00%
2002-01-03 0 0.460 0.455 0.460 0.445 0.460 1,833,000 830,215 0.4529 0.139 0.138 0.139 0.135 0.139 6,056,824 0.1371 1.10%
2002-01-02 0 0.455 0.450 0.455 0.450 0.465 980,434 448,237 0.4572 0.138 0.136 0.138 0.136 0.141 3,239,671 0.1384 -1.09%
2001-12-31 0 0.460 0.450 0.460 0.445 0.460 870,386 391,062 0.4493 0.139 0.136 0.139 0.135 0.139 2,876,036 0.1360 1.10%
2001-12-28 0 0.455 0.445 0.455 0.445 0.465 1,050,000 480,450 0.4576 0.138 0.135 0.138 0.135 0.141 3,469,539 0.1385 0.00%
2001-12-27 0 0.455 0.450 0.455 0.440 0.455 1,080,000 486,200 0.4502 0.138 0.136 0.138 0.133 0.138 3,568,669 0.1362 0.00%
2001-12-24 0 0.455 0.450 0.455 0.445 0.455 101,400 44,569 0.4395 0.138 0.136 0.138 0.135 0.138 335,058 0.1330 2.25%
2001-12-21 0 0.445 0.440 0.445 0.440 0.460 1,164,075 524,247 0.4504 0.135 0.133 0.135 0.133 0.139 3,846,480 0.1363 -2.20%
2001-12-20 0 0.455 0.450 0.455 0.450 0.465 980,000 447,250 0.4564 0.138 0.136 0.138 0.136 0.141 3,238,236 0.1381 0.00%
2001-12-19 0 0.455 0.445 0.455 0.445 0.455 1,158,000 520,760 0.4497 0.138 0.135 0.138 0.135 0.138 3,826,406 0.1361 0.00%
2001-12-18 0 0.455 0.450 0.455 0.450 0.470 2,475,000 1,138,150 0.4599 0.138 0.136 0.138 0.136 0.142 8,178,199 0.1392 -1.09%
2001-12-17 0 0.460 0.455 0.460 0.445 0.460 2,436,617 1,106,084 0.4539 0.139 0.138 0.139 0.135 0.139 8,051,369 0.1374 1.10%
2001-12-14 0 0.455 0.450 0.455 0.440 0.465 1,770,000 798,400 0.4511 0.138 0.136 0.138 0.133 0.141 5,848,652 0.1365 -1.09%
2001-12-13 0 0.460 0.450 0.460 0.445 0.475 2,533,001 1,166,865 0.4607 0.139 0.136 0.139 0.135 0.144 8,369,853 0.1394 -2.13%
2001-12-12 0 0.470 0.460 0.470 0.450 0.470 3,327,000 1,528,440 0.4594 0.142 0.139 0.142 0.136 0.142 10,993,482 0.1390 2.17%
2001-12-11 0 0.460 0.455 0.460 0.460 0.485 3,058,095 1,428,862 0.4672 0.139 0.138 0.139 0.139 0.147 10,104,933 0.1414 -3.16%
2001-12-10 0 0.475 0.470 0.475 0.470 0.480 4,187,142 1,983,374 0.4737 0.144 0.142 0.144 0.142 0.145 13,835,669 0.1434 -2.06%
2001-12-07 0 0.485 0.480 0.485 0.480 0.500 4,940,000 2,394,900 0.4848 0.147 0.145 0.147 0.145 0.151 16,323,355 0.1467 -1.02%
2001-12-06 0 0.490 0.480 0.490 0.470 0.510 16,180,573 7,958,208 0.4918 0.148 0.145 0.148 0.142 0.154 53,465,838 0.1488 1.03%
2001-12-05 0 0.485 0.480 0.485 0.475 0.500 12,170,756 5,883,324 0.4834 0.147 0.145 0.147 0.144 0.151 40,216,108 0.1463 3.19%
2001-12-04 0 0.470 0.465 0.470 0.465 0.485 9,736,601 4,639,850 0.4765 0.142 0.141 0.142 0.141 0.147 32,172,874 0.1442 -2.08%
2001-12-03 0 0.480 0.480 0.485 0.470 0.485 8,704,251 4,156,098 0.4775 0.145 0.145 0.147 0.142 0.147 28,761,656 0.1445 2.13%
2001-11-30 0 0.470 0.465 0.470 0.435 0.480 16,773,439 7,862,518 0.4687 0.142 0.141 0.142 0.132 0.145 55,424,859 0.1419 5.62%
2001-11-29 0 0.445 0.435 0.450 0.440 0.450 1,130,000 501,500 0.4438 0.135 0.132 0.136 0.133 0.136 3,733,885 0.1343 0.00%
2001-11-28 0 0.445 0.435 0.445 0.430 0.445 2,044,000 892,920 0.4368 0.135 0.132 0.135 0.130 0.135 6,754,036 0.1322 0.00%
2001-11-27 0 0.445 0.440 0.445 0.440 0.460 1,230,000 554,100 0.4505 0.135 0.133 0.135 0.133 0.139 4,064,317 0.1363 -1.11%
2001-11-26 0 0.450 0.445 0.450 0.430 0.455 4,928,865 2,195,287 0.4454 0.136 0.135 0.136 0.130 0.138 16,286,562 0.1348 2.27%
2001-11-23 0 0.440 0.430 0.440 0.430 0.440 2,032,000 883,010 0.4346 0.133 0.130 0.133 0.130 0.133 6,714,384 0.1315 2.33%
2001-11-22 0 0.430 0.425 0.440 0.425 0.440 1,886,000 815,650 0.4325 0.130 0.129 0.133 0.129 0.133 6,231,953 0.1309 -2.27%
2001-11-21 0 0.440 0.430 0.440 0.425 0.440 1,270,000 547,000 0.4307 0.133 0.130 0.133 0.129 0.133 4,196,490 0.1303 0.00%
2001-11-20 0 0.440 0.430 0.440 0.430 0.450 1,525,782 671,828 0.4403 0.133 0.130 0.133 0.130 0.136 5,041,676 0.1333 0.00%
2001-11-19 0 0.440 0.430 0.440 0.430 0.440 2,510,000 1,088,500 0.4337 0.133 0.130 0.133 0.130 0.133 8,293,851 0.1312 0.00%
2001-11-16 0 0.440 0.430 0.435 0.430 0.440 2,471,000 1,080,135 0.4371 0.133 0.130 0.132 0.130 0.133 8,164,982 0.1323 -1.12%
2001-11-15 0 0.445 0.440 0.445 0.430 0.450 4,271,874 1,880,357 0.4402 0.135 0.133 0.135 0.130 0.136 14,115,651 0.1332 3.49%
2001-11-14 0 0.430 0.425 0.430 0.415 0.430 3,835,000 1,617,875 0.4219 0.130 0.129 0.130 0.126 0.130 12,672,078 0.1277 4.88%
2001-11-13 0 0.410 0.405 0.410 0.400 0.415 936,000 380,930 0.4070 0.124 0.123 0.124 0.121 0.126 3,092,846 0.1232 3.80%
2001-11-12 0 0.395 0.395 0.400 0.395 0.410 669,668 269,152 0.4019 0.120 0.120 0.121 0.120 0.124 2,212,799 0.1216 0.00%
2001-11-09 0 0.395 0.390 0.395 0.390 0.400 502,000 199,130 0.3967 0.120 0.118 0.120 0.118 0.121 1,658,770 0.1200 -1.25%
2001-11-08 0 0.400 0.390 0.400 0.390 0.400 735,000 293,000 0.3986 0.121 0.118 0.121 0.118 0.121 2,428,677 0.1206 0.00%
2001-11-07 0 0.400 0.380 0.400 0.380 0.415 843,000 339,520 0.4028 0.121 0.115 0.121 0.115 0.126 2,785,544 0.1219 -1.23%
2001-11-06 0 0.405 0.395 0.405 0.395 0.405 1,300,000 521,000 0.4008 0.123 0.120 0.123 0.120 0.123 4,295,620 0.1213 0.00%
2001-11-05 0 0.405 0.400 0.405 0.390 0.405 694,000 278,675 0.4015 0.123 0.121 0.123 0.118 0.123 2,293,200 0.1215 0.00%
2001-11-02 0 0.405 0.395 0.405 0.395 0.420 1,394,699 567,389 0.4068 0.123 0.120 0.123 0.120 0.127 4,608,536 0.1231 -1.22%
2001-11-01 0 0.410 0.400 0.415 0.400 0.420 1,812,520 742,255 0.4095 0.124 0.121 0.126 0.121 0.127 5,989,151 0.1239 0.00%
2001-10-31 0 0.410 0.400 0.435 0.385 0.410 1,466,437 587,667 0.4007 0.124 0.121 0.132 0.117 0.124 4,845,581 0.1213 2.50%
2001-10-30 0 0.400 0.390 0.400 0.385 0.400 1,111,232 432,424 0.3891 0.121 0.118 0.121 0.117 0.121 3,671,869 0.1178 0.00%
2001-10-29 0 0.400 0.390 0.400 0.385 0.410 1,114,000 442,650 0.3974 0.121 0.118 0.121 0.117 0.124 3,681,016 0.1203 0.00%
2001-10-26 0 0.400 0.390 0.400 0.390 0.400 1,513,000 595,980 0.3939 0.121 0.118 0.121 0.118 0.121 4,999,441 0.1192 0.00%
2001-10-24 0 0.400 0.390 0.410 0.340 0.400 2,507,000 920,850 0.3673 0.121 0.118 0.124 0.103 0.121 8,283,938 0.1112 14.29%
2001-10-23 0 0.350 0.340 0.350 0.340 0.350 744,330 258,416 0.3472 0.106 0.103 0.106 0.103 0.106 2,459,507 0.1051 2.94%
2001-10-22 0 0.340 0.330 0.340 0.330 0.340 630,000 209,900 0.3332 0.103 0.100 0.103 0.100 0.103 2,081,723 0.1008 1.49%
2001-10-19 0 0.335 0.325 0.335 0.325 0.340 510,000 171,950 0.3372 0.101 0.098 0.101 0.098 0.103 1,685,205 0.1020 0.00%
2001-10-18 0 0.335 0.325 0.335 0.325 0.335 980,000 320,750 0.3273 0.101 0.098 0.101 0.098 0.101 3,238,236 0.0991 0.00%
2001-10-17 0 0.335 0.330 0.345 0.335 0.335 120,000 40,200 0.3350 0.101 0.100 0.104 0.101 0.101 396,519 0.1014 1.52%
2001-10-16 0 0.330 0.330 0.340 0.330 0.345 380,000 130,550 0.3436 0.100 0.100 0.103 0.100 0.104 1,255,643 0.1040 -2.94%
2001-10-15 0 0.340 0.335 0.340 0.335 0.340 410,000 137,400 0.3351 0.103 0.101 0.103 0.101 0.103 1,354,772 0.1014 0.00%
2001-10-12 0 0.340 0.330 0.340 0.340 0.355 580,000 201,250 0.3470 0.103 0.100 0.103 0.103 0.107 1,916,507 0.1050 -4.23%
2001-10-11 0 0.355 0.340 0.355 0.345 0.355 1,076,000 373,125 0.3468 0.107 0.103 0.107 0.104 0.107 3,555,451 0.1049 4.41%
2001-10-10 0 0.340 0.325 0.340 0.330 0.340 974,000 326,370 0.3351 0.103 0.098 0.103 0.100 0.103 3,218,411 0.1014 3.03%
2001-10-09 0 0.330 0.325 0.335 0.320 0.335 995,000 321,515 0.3231 0.100 0.098 0.101 0.097 0.101 3,287,801 0.0978 3.13%
2001-10-08 0 0.320 0.310 0.320 0.320 0.325 110,000 35,450 0.3223 0.097 0.094 0.097 0.097 0.098 363,476 0.0975 -1.54%
2001-10-05 0 0.325 0.320 0.325 0.325 0.330 322,997 106,499 0.3297 0.098 0.097 0.098 0.098 0.100 1,067,286 0.0998 -1.52%
2001-10-04 0 0.330 0.320 0.330 0.320 0.330 580,000 187,990 0.3241 0.100 0.097 0.100 0.097 0.100 1,916,507 0.0981 3.13%
2001-10-03 0 0.330 0.330 0.335 0.325 0.330 565,000 185,375 0.3281 0.097 0.097 0.098 0.095 0.097 1,925,284 0.0963 1.54%
2001-09-28 0 0.325 0.325 0.330 0.320 0.330 809,000 265,680 0.3284 0.095 0.095 0.097 0.094 0.097 2,756,735 0.0964 1.56%
2001-09-27 0 0.320 0.315 0.325 0.300 0.320 273,500 83,565 0.3055 0.094 0.092 0.095 0.088 0.094 931,974 0.0897 0.00%
2001-09-26 0 0.320 0.305 0.320 0.325 0.325 261,635 84,723 0.3238 0.094 0.090 0.094 0.095 0.095 891,543 0.0950 0.00%
2001-09-25 0 0.320 0.300 0.325 0.300 0.320 433,000 131,670 0.3041 0.094 0.088 0.095 0.088 0.094 1,475,483 0.0892 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 0.097 0.091 0.091 899,602 0.0910 3.28%
2001-09-21 0 0.305 0.305 0.315 0.295 0.300 323,000 96,650 0.2992 0.090 0.090 0.092 0.087 0.088 1,100,649 0.0878 -1.61%
2001-09-20 0 0.310 0.305 0.315 0.310 0.310 120,000 37,200 0.3100 0.091 0.090 0.092 0.091 0.091 408,910 0.0910 -1.59%
2001-09-19 0 0.315 0.305 0.320 0.300 0.315 360,001 109,500 0.3042 0.092 0.090 0.094 0.088 0.092 1,226,733 0.0893 5.00%
2001-09-18 0 0.300 0.285 0.300 0.290 0.300 823,000 251,895 0.3061 0.088 0.084 0.088 0.085 0.088 2,804,441 0.0898 5.26%
2001-09-17 0 0.285 0.285 0.310 0.285 0.285 30,000 8,550 0.2850 0.084 0.084 0.091 0.084 0.084 102,227 0.0836 -8.06%
2001-09-14 0 0.310 0.300 0.310 0.285 0.325 737,588 227,054 0.3078 0.091 0.088 0.091 0.084 0.095 2,513,392 0.0903 -3.12%
2001-09-13 0 0.320 0.305 0.320 0.310 0.330 1,583,000 508,760 0.3214 0.094 0.090 0.094 0.091 0.097 5,394,204 0.0943 0.00%
2001-09-12 0 0.320 0.300 0.320 0.300 0.340 1,939,376 611,900 0.3155 0.094 0.088 0.094 0.088 0.100 6,608,585 0.0926 -13.51%
2001-09-11 0 0.370 0.375 0.385 0.370 0.385 877,000 335,120 0.3821 0.109 0.110 0.113 0.109 0.113 2,988,450 0.1121 -2.63%
2001-09-10 0 0.380 0.375 0.380 0.370 0.380 560,000 207,550 0.3706 0.112 0.110 0.112 0.109 0.112 1,908,246 0.1088 -1.30%
2001-09-07 0 0.385 0.360 0.390 0.365 0.385 470,000 175,750 0.3739 0.113 0.106 0.114 0.107 0.113 1,601,564 0.1097 0.00%
2001-09-06 0 0.385 0.380 0.390 0.385 0.385 192,000 73,920 0.3850 0.113 0.112 0.114 0.113 0.113 654,256 0.1130 -2.53%
2001-09-05 0 0.395 0.390 0.400 0.390 0.410 573,000 232,320 0.4054 0.116 0.114 0.117 0.114 0.120 1,952,545 0.1190 -1.25%
2001-09-04 0 0.400 0.395 0.400 0.395 0.400 857,000 339,695 0.3964 0.117 0.116 0.117 0.116 0.117 2,920,299 0.1163 0.00%
2001-09-03 0 0.400 0.390 0.400 0.390 0.400 300,000 118,000 0.3933 0.117 0.114 0.117 0.114 0.117 1,022,275 0.1154 0.00%
2001-08-31 0 0.400 0.390 0.405 0.390 0.400 803,000 318,520 0.3967 0.117 0.114 0.119 0.114 0.117 2,736,289 0.1164 0.00%
2001-08-30 0 0.400 0.395 0.400 0.385 0.400 1,240,000 483,800 0.3902 0.117 0.116 0.117 0.113 0.117 4,225,403 0.1145 2.56%
2001-08-29 0 0.390 0.390 0.395 0.390 0.395 170,000 66,750 0.3926 0.114 0.114 0.116 0.114 0.116 579,289 0.1152 -2.50%
2001-08-28 0 0.400 0.395 0.400 0.395 0.410 680,000 274,700 0.4040 0.117 0.116 0.117 0.116 0.120 2,317,156 0.1186 -1.23%
2001-08-27 0 0.405 0.400 0.405 0.385 0.405 540,000 212,945 0.3943 0.119 0.117 0.119 0.113 0.119 1,840,095 0.1157 1.25%
2001-08-24 0 0.400 0.390 0.400 0.385 0.400 305,000 119,575 0.3920 0.117 0.114 0.117 0.113 0.117 1,039,313 0.1151 0.00%
2001-08-23 0 0.400 0.395 0.400 0.395 0.400 580,000 229,500 0.3957 0.117 0.116 0.117 0.116 0.117 1,976,398 0.1161 0.00%
2001-08-22 0 0.400 0.390 0.400 0.390 0.400 235,469 92,419 0.3925 0.117 0.114 0.117 0.114 0.117 802,380 0.1152 0.00%
2001-08-21 0 0.400 0.390 0.400 0.400 0.410 430,000 175,750 0.4087 0.117 0.114 0.117 0.117 0.120 1,465,261 0.1199 0.00%
2001-08-20 0 0.400 0.390 0.400 0.390 0.400 370,000 145,150 0.3923 0.117 0.114 0.117 0.114 0.117 1,260,806 0.1151 0.00%
2001-08-17 0 0.400 0.395 0.400 0.390 0.400 610,000 240,500 0.3943 0.117 0.116 0.117 0.114 0.117 2,078,626 0.1157 0.00%
2001-08-16 0 0.400 0.395 0.400 0.390 0.400 672,000 266,000 0.3958 0.117 0.116 0.117 0.114 0.117 2,289,896 0.1162 -2.44%
2001-08-15 0 0.410 0.400 0.410 0.395 0.410 710,000 289,295 0.4075 0.120 0.117 0.120 0.116 0.120 2,419,384 0.1196 1.23%
2001-08-14 0 0.405 0.395 0.405 0.390 0.405 1,295,704 510,185 0.3938 0.119 0.116 0.119 0.114 0.119 4,415,219 0.1156 1.25%
2001-08-13 0 0.400 0.390 0.400 0.390 0.400 278,000 109,620 0.3943 0.117 0.114 0.117 0.114 0.117 947,308 0.1157 -1.23%
2001-08-10 0 0.405 0.395 0.405 0.410 0.410 20,000 8,200 0.4100 0.119 0.116 0.119 0.120 0.120 68,152 0.1203 2.53%
2001-08-09 0 0.395 0.390 0.395 0.395 0.405 480,349 191,933 0.3996 0.116 0.114 0.116 0.116 0.119 1,636,829 0.1173 -3.66%
2001-08-08 0 0.410 0.405 0.410 0.410 0.415 600,000 248,000 0.4133 0.120 0.119 0.120 0.120 0.122 2,044,550 0.1213 0.00%
2001-08-07 0 0.410 0.400 0.410 0.395 0.420 1,185,218 484,456 0.4087 0.120 0.117 0.120 0.116 0.123 4,038,729 0.1200 -1.20%
2001-08-06 0 0.415 0.405 0.415 0.400 0.415 1,180,007 474,853 0.4024 0.122 0.119 0.122 0.117 0.122 4,020,972 0.1181 1.22%
2001-08-03 0 0.410 0.410 0.415 0.405 0.415 70,000 28,850 0.4121 0.120 0.120 0.122 0.119 0.122 238,531 0.1209 -1.20%
2001-08-02 0 0.415 0.405 0.415 0.405 0.420 895,000 370,675 0.4142 0.122 0.119 0.122 0.119 0.123 3,049,787 0.1215 0.00%
2001-08-01 0 0.415 0.400 0.415 0.400 0.415 825,000 333,050 0.4037 0.122 0.117 0.122 0.117 0.122 2,811,256 0.1185 1.22%
2001-07-31 0 0.410 0.400 0.410 0.400 0.410 420,000 169,700 0.4040 0.120 0.117 0.120 0.117 0.120 1,431,185 0.1186 2.50%
2001-07-30 0 0.400 0.390 0.400 0.400 0.405 310,000 124,500 0.4016 0.117 0.114 0.117 0.117 0.119 1,056,351 0.1179 -3.61%
2001-07-27 0 0.415 0.405 0.415 0.410 0.415 300,309 123,621 0.4116 0.122 0.119 0.122 0.120 0.122 1,023,328 0.1208 0.00%
2001-07-26 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.122 0.119 0.122 0.122 0.122 340,758 0.1218 0.00%
2001-07-24 0 0.415 0.405 0.420 0.405 0.420 173,000 71,665 0.4142 0.122 0.119 0.123 0.119 0.123 589,512 0.1216 -1.19%
2001-07-23 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.123 0.117 0.123 0.123 0.123 170,379 0.1233 0.00%
2001-07-20 0 0.420 0.405 0.420 0.410 0.430 594,218 253,413 0.4265 0.123 0.119 0.123 0.120 0.126 2,024,847 0.1252 0.00%
2001-07-19 0 0.420 0.415 0.420 0.410 0.420 781,638 323,659 0.4141 0.123 0.122 0.123 0.120 0.123 2,663,496 0.1215 0.00%
2001-07-18 0 0.420 0.420 0.430 0.420 0.435 882,000 377,755 0.4283 0.123 0.123 0.126 0.123 0.128 3,005,488 0.1257 -2.33%
2001-07-17 0 0.430 0.415 0.425 0.415 0.440 2,515,000 1,076,875 0.4282 0.126 0.122 0.125 0.122 0.129 8,570,071 0.1257 -1.15%
2001-07-16 0 0.435 0.435 0.440 0.425 0.440 1,090,000 465,375 0.4269 0.128 0.128 0.129 0.125 0.129 3,714,265 0.1253 1.16%
2001-07-13 0 0.430 0.425 0.430 0.425 0.450 1,791,192 773,082 0.4316 0.126 0.125 0.126 0.125 0.132 6,103,635 0.1267 0.00%
2001-07-12 0 0.430 0.425 0.430 0.425 0.430 550,788 234,565 0.4259 0.126 0.125 0.126 0.125 0.126 1,876,856 0.1250 0.00%
2001-07-11 0 0.430 0.425 0.430 0.430 0.450 1,440,000 641,300 0.4453 0.126 0.125 0.126 0.126 0.132 4,906,920 0.1307 -3.37%
2001-07-10 0 0.445 0.445 0.450 0.425 0.445 2,580,857 1,099,989 0.4262 0.131 0.131 0.132 0.125 0.131 8,794,484 0.1251 4.71%
2001-07-09 0 0.425 0.425 0.430 0.425 0.435 962,000 412,750 0.4291 0.125 0.125 0.126 0.125 0.128 3,278,095 0.1259 -2.30%
2001-07-05 0 0.435 0.425 0.435 0.425 0.435 505,000 214,975 0.4257 0.128 0.125 0.128 0.125 0.128 1,720,829 0.1249 -1.14%
2001-07-04 0 0.440 0.430 0.440 0.435 0.440 595,000 260,875 0.4384 0.129 0.126 0.129 0.128 0.129 2,027,512 0.1287 0.00%
2001-07-03 0 0.440 0.435 0.440 0.420 0.440 1,305,000 557,700 0.4274 0.129 0.128 0.129 0.123 0.129 4,446,896 0.1254 0.00%
2001-06-29 0 0.440 0.430 0.440 0.430 0.450 1,360,000 600,530 0.4416 0.129 0.126 0.129 0.126 0.132 4,634,313 0.1296 0.00%
2001-06-28 0 0.440 0.435 0.440 0.435 0.440 216,000 94,310 0.4366 0.129 0.128 0.129 0.128 0.129 736,038 0.1281 0.00%
2001-06-27 0 0.440 0.430 0.440 0.435 0.440 1,015,000 442,575 0.4360 0.129 0.126 0.129 0.128 0.129 3,458,697 0.1280 -1.12%
2001-06-26 0 0.445 0.435 0.445 0.435 0.455 500,000 221,520 0.4430 0.131 0.128 0.131 0.128 0.134 1,703,792 0.1300 -1.11%
2001-06-22 0 0.450 0.440 0.450 0.440 0.450 506,000 224,730 0.4441 0.132 0.129 0.132 0.129 0.132 1,724,237 0.1303 1.12%
2001-06-21 0 0.445 0.440 0.445 0.435 0.445 300,000 132,850 0.4428 0.131 0.129 0.131 0.128 0.131 1,022,275 0.1300 0.00%
2001-06-20 0 0.445 0.435 0.445 0.440 0.455 470,000 211,750 0.4505 0.131 0.128 0.131 0.129 0.134 1,601,564 0.1322 -1.11%
2001-06-19 0 0.450 0.445 0.450 0.435 0.450 2,345,000 1,039,125 0.4431 0.132 0.131 0.132 0.128 0.132 7,990,782 0.1300 2.27%
2001-06-18 0 0.440 0.440 0.450 0.440 0.450 1,572,500 699,940 0.4451 0.129 0.129 0.132 0.129 0.132 5,358,424 0.1306 -2.22%
2001-06-15 0 0.450 0.440 0.450 0.440 0.455 460,924 205,229 0.4453 0.132 0.129 0.132 0.129 0.134 1,570,637 0.1307 -1.10%
2001-06-14 0 0.455 0.445 0.455 0.445 0.460 1,127,000 504,990 0.4481 0.134 0.131 0.134 0.131 0.135 3,840,346 0.1315 1.11%
2001-06-13 0 0.450 0.445 0.450 0.440 0.450 640,879 285,824 0.4460 0.132 0.131 0.132 0.129 0.132 2,183,848 0.1309 0.00%
2001-06-12 0 0.450 0.450 0.455 0.445 0.460 970,860 435,570 0.4486 0.132 0.132 0.134 0.131 0.135 3,308,286 0.1317 -1.10%
2001-06-11 0 0.455 0.450 0.455 0.440 0.455 1,292,000 579,730 0.4487 0.134 0.132 0.134 0.129 0.134 4,402,597 0.1317 0.00%
2001-06-08 0 0.455 0.450 0.460 0.450 0.460 1,862,500 848,160 0.4554 0.134 0.132 0.135 0.132 0.135 6,346,623 0.1336 1.11%
2001-06-07 0 0.450 0.445 0.450 0.440 0.455 920,073 411,061 0.4468 0.132 0.131 0.132 0.129 0.134 3,135,225 0.1311 0.00%
2001-06-06 0 0.450 0.445 0.450 0.445 0.460 800,463 360,444 0.4503 0.132 0.131 0.132 0.131 0.135 2,727,644 0.1321 0.00%
2001-06-05 0 0.450 0.445 0.450 0.440 0.455 1,661,569 744,159 0.4479 0.132 0.131 0.132 0.129 0.134 5,661,934 0.1314 0.00%
2001-06-04 0 0.450 0.445 0.450 0.445 0.455 642,000 287,690 0.4481 0.132 0.131 0.132 0.131 0.134 2,187,668 0.1315 2.27%
2001-06-01 0 0.440 0.440 0.450 0.435 0.455 2,155,000 960,400 0.4457 0.129 0.129 0.132 0.128 0.134 7,343,341 0.1308 0.00%
2001-05-31 0 0.440 0.435 0.440 0.440 0.445 270,000 119,050 0.4409 0.129 0.128 0.129 0.129 0.131 920,047 0.1294 -1.12%
2001-05-30 0 0.445 0.440 0.450 0.445 0.460 1,650,000 745,800 0.4520 0.131 0.129 0.132 0.131 0.135 5,622,512 0.1326 -2.20%
2001-05-29 0 0.455 0.455 0.460 0.450 0.465 1,688,208 771,779 0.4572 0.134 0.134 0.135 0.132 0.136 5,752,709 0.1342 0.00%
2001-05-28 0 0.455 0.455 0.460 0.445 0.470 1,820,000 834,250 0.4584 0.134 0.134 0.135 0.131 0.138 6,201,801 0.1345 -1.09%
2001-05-25 0 0.460 0.455 0.460 0.455 0.460 833,500 381,825 0.4581 0.135 0.134 0.135 0.134 0.135 2,840,220 0.1344 1.10%
2001-05-24 0 0.455 0.450 0.455 0.450 0.460 1,015,000 458,150 0.4514 0.134 0.132 0.134 0.132 0.135 3,458,697 0.1325 -1.09%
2001-05-23 0 0.460 0.455 0.460 0.450 0.475 1,885,000 873,125 0.4632 0.135 0.134 0.135 0.132 0.139 6,423,294 0.1359 0.00%
2001-05-22 0 0.480 0.475 0.480 0.475 0.485 2,224,848 1,070,751 0.4813 0.135 0.134 0.135 0.134 0.136 7,910,978 0.1354 0.00%
2001-05-21 0 0.480 0.475 0.480 0.460 0.485 4,114,670 1,956,662 0.4755 0.135 0.134 0.135 0.129 0.136 14,630,692 0.1337 1.05%
2001-05-18 0 0.475 0.470 0.475 0.460 0.480 6,829,238 3,203,742 0.4691 0.134 0.132 0.134 0.129 0.135 24,282,986 0.1319 4.40%
2001-05-17 0 0.455 0.450 0.455 0.445 0.460 3,215,000 1,450,650 0.4512 0.128 0.127 0.128 0.125 0.129 11,431,700 0.1269 3.41%
2001-05-16 0 0.440 0.435 0.440 0.435 0.445 1,557,000 682,495 0.4383 0.124 0.122 0.124 0.122 0.125 5,536,285 0.1233 0.00%
2001-05-15 0 0.440 0.430 0.445 0.430 0.440 1,138,010 496,324 0.4361 0.124 0.121 0.125 0.121 0.124 4,046,466 0.1227 1.15%
2001-05-14 0 0.435 0.430 0.435 0.425 0.445 3,910,000 1,698,710 0.4345 0.122 0.121 0.122 0.120 0.125 13,902,939 0.1222 -1.14%
2001-05-11 0 0.440 0.435 0.440 0.435 0.440 1,275,000 558,725 0.4382 0.124 0.122 0.124 0.122 0.124 4,533,567 0.1232 0.00%
2001-05-10 0 0.440 0.430 0.440 0.430 0.450 2,580,000 1,130,640 0.4382 0.124 0.121 0.124 0.121 0.127 9,173,806 0.1232 1.15%
2001-05-09 0 0.435 0.430 0.435 0.420 0.445 2,459,603 1,064,422 0.4328 0.122 0.121 0.122 0.118 0.125 8,745,706 0.1217 1.16%
2001-05-08 0 0.430 0.425 0.435 0.425 0.430 454,000 194,950 0.4294 0.121 0.120 0.122 0.120 0.121 1,614,305 0.1208 0.00%
2001-05-07 0 0.430 0.425 0.435 0.430 0.440 675,000 293,385 0.4346 0.121 0.120 0.122 0.121 0.124 2,400,124 0.1222 0.00%
2001-05-04 0 0.430 0.420 0.430 0.415 0.430 954,000 400,480 0.4198 0.121 0.118 0.121 0.117 0.121 3,392,175 0.1181 0.00%
2001-05-03 0 0.430 0.420 0.430 0.425 0.430 711,001 302,475 0.4254 0.121 0.118 0.121 0.120 0.121 2,528,134 0.1196 0.00%
2001-05-02 0 0.430 0.420 0.430 0.420 0.430 980,773 416,586 0.4248 0.121 0.118 0.121 0.118 0.121 3,487,373 0.1195 2.38%
2001-04-27 0 0.420 0.415 0.420 0.410 0.420 600,000 249,450 0.4158 0.118 0.117 0.118 0.115 0.118 2,133,443 0.1169 0.00%
2001-04-26 0 0.420 0.415 0.420 0.415 0.420 795,000 332,105 0.4177 0.118 0.117 0.118 0.117 0.118 2,826,812 0.1175 -1.18%
2001-04-25 0 0.425 0.420 0.425 0.415 0.435 2,155,000 912,925 0.4236 0.120 0.118 0.120 0.117 0.122 7,662,617 0.1191 0.00%
2001-04-24 0 0.425 0.420 0.425 0.410 0.425 579,185 243,132 0.4198 0.120 0.118 0.120 0.115 0.120 2,059,431 0.1181 1.19%
2001-04-23 0 0.420 0.415 0.425 0.420 0.430 440,000 185,850 0.4224 0.118 0.117 0.120 0.118 0.121 1,564,525 0.1188 -2.33%
2001-04-20 0 0.430 0.430 0.435 0.430 0.460 3,409,738 1,534,896 0.4502 0.121 0.121 0.122 0.121 0.129 12,124,138 0.1266 -2.27%
2001-04-19 0 0.440 0.435 0.440 0.430 0.445 3,637,553 1,589,807 0.4371 0.124 0.122 0.124 0.121 0.125 12,934,188 0.1229 4.76%
2001-04-18 0 0.420 0.415 0.420 0.410 0.430 2,595,000 1,086,550 0.4187 0.118 0.117 0.118 0.115 0.121 9,227,142 0.1178 1.20%
2001-04-17 0 0.415 0.405 0.415 0.400 0.435 4,248,000 1,754,520 0.4130 0.117 0.114 0.117 0.112 0.122 15,104,778 0.1162 0.00%
2001-04-12 0 0.415 0.410 0.415 0.400 0.435 4,289,000 1,789,405 0.4172 0.117 0.115 0.117 0.112 0.122 15,250,564 0.1173 0.00%
2001-04-11 0 0.415 0.405 0.415 0.395 0.415 920,000 372,975 0.4054 0.117 0.114 0.117 0.111 0.117 3,271,280 0.1140 3.75%
2001-04-10 0 0.400 0.385 0.400 0.385 0.405 429,418 170,063 0.3960 0.112 0.108 0.112 0.108 0.114 1,526,898 0.1114 1.27%
2001-04-09 0 0.395 0.385 0.395 0.385 0.400 205,000 80,825 0.3943 0.111 0.108 0.111 0.108 0.112 728,926 0.1109 -1.25%
2001-04-06 0 0.400 0.395 0.400 0.390 0.420 3,251,000 1,306,645 0.4019 0.112 0.111 0.112 0.110 0.118 11,559,707 0.1130 2.56%
2001-04-04 0 0.390 0.390 0.395 0.385 0.400 650,000 252,300 0.3882 0.110 0.110 0.111 0.108 0.112 2,311,230 0.1092 -4.88%
2001-04-03 0 0.410 0.400 0.410 0.395 0.410 190,000 76,630 0.4033 0.115 0.112 0.115 0.111 0.115 675,590 0.1134 0.00%
2001-04-02 0 0.410 0.405 0.415 0.405 0.410 630,000 255,650 0.4058 0.115 0.114 0.117 0.114 0.115 2,240,115 0.1141 0.00%
2001-03-30 0 0.410 0.400 0.415 0.400 0.415 1,074,000 438,300 0.4081 0.115 0.112 0.117 0.112 0.117 3,818,863 0.1148 1.23%
2001-03-29 0 0.405 0.405 0.410 0.395 0.415 1,740,000 704,150 0.4047 0.114 0.114 0.115 0.111 0.117 6,186,985 0.1138 -1.22%
2001-03-28 0 0.410 0.400 0.415 0.400 0.425 1,469,000 609,985 0.4152 0.115 0.112 0.117 0.112 0.120 5,223,380 0.1168 0.00%
2001-03-27 0 0.410 0.405 0.410 0.405 0.425 1,281,000 532,645 0.4158 0.115 0.114 0.115 0.114 0.120 4,554,901 0.1169 -3.53%
2001-03-26 0 0.425 0.420 0.425 0.410 0.425 1,989,037 832,634 0.4186 0.120 0.118 0.120 0.115 0.120 7,072,496 0.1177 3.66%
2001-03-23 0 0.410 0.400 0.410 0.395 0.410 2,091,104 842,753 0.4030 0.115 0.112 0.115 0.111 0.115 7,435,420 0.1133 0.00%
2001-03-22 0 0.410 0.390 0.410 0.400 0.440 1,597,000 664,505 0.4161 0.115 0.110 0.115 0.112 0.124 5,678,515 0.1170 -7.87%
2001-03-21 0 0.445 0.435 0.450 0.435 0.450 1,287,805 564,775 0.4386 0.125 0.122 0.127 0.122 0.127 4,579,098 0.1233 -1.11%
2001-03-20 0 0.450 0.450 0.455 0.450 0.465 2,329,000 1,071,335 0.4600 0.127 0.127 0.128 0.127 0.131 8,281,316 0.1294 -3.23%
2001-03-19 0 0.465 0.460 0.465 0.450 0.465 2,237,931 1,023,991 0.4576 0.131 0.129 0.131 0.127 0.131 7,957,498 0.1287 1.09%
2001-03-16 0 0.460 0.455 0.460 0.450 0.460 2,719,000 1,233,600 0.4537 0.129 0.128 0.129 0.127 0.129 9,668,054 0.1276 1.10%
2001-03-15 0 0.455 0.450 0.455 0.435 0.460 4,017,437 1,791,539 0.4459 0.128 0.127 0.128 0.122 0.129 14,284,957 0.1254 -1.09%
2001-03-14 0 0.460 0.455 0.460 0.450 0.475 4,370,000 2,018,790 0.4620 0.129 0.128 0.129 0.127 0.134 15,538,578 0.1299 -1.08%
2001-03-13 0 0.465 0.460 0.470 0.440 0.475 4,086,000 1,854,215 0.4538 0.131 0.129 0.132 0.124 0.134 14,528,749 0.1276 -5.10%
2001-03-12 0 0.490 0.485 0.490 0.485 0.500 1,621,000 795,840 0.4910 0.138 0.136 0.138 0.136 0.141 5,763,853 0.1381 -3.92%
2001-03-09 0 0.510 0.500 0.510 0.500 0.520 1,270,000 651,800 0.5132 0.143 0.141 0.143 0.141 0.146 4,515,788 0.1443 0.00%
2001-03-08 0 0.510 0.500 0.510 0.500 0.510 1,036,848 521,499 0.5030 0.143 0.141 0.143 0.141 0.143 3,686,761 0.1415 0.00%
2001-03-07 0 0.510 0.500 0.510 0.500 0.530 1,875,000 971,640 0.5182 0.143 0.141 0.143 0.141 0.149 6,667,010 0.1457 -1.92%
2001-03-06 0 0.520 0.510 0.520 0.510 0.530 5,400,000 2,773,480 0.5136 0.146 0.143 0.146 0.143 0.149 19,200,989 0.1444 1.96%
2001-03-05 0 0.510 0.500 0.510 0.495 0.530 3,304,255 1,668,422 0.5049 0.143 0.141 0.143 0.139 0.149 11,749,068 0.1420 -1.92%
2001-03-02 0 0.520 0.510 0.520 0.510 0.530 3,365,000 1,727,880 0.5135 0.146 0.143 0.146 0.143 0.149 11,965,061 0.1444 -1.89%
2001-03-01 0 0.530 0.520 0.530 0.510 0.530 5,233,000 2,738,830 0.5234 0.149 0.146 0.149 0.143 0.149 18,607,181 0.1472 -1.85%
2001-02-28 0 0.540 0.530 0.550 0.520 0.550 5,831,000 3,094,240 0.5307 0.152 0.149 0.155 0.146 0.155 20,733,513 0.1492 0.00%
2001-02-27 0 0.540 0.530 0.540 0.520 0.550 8,466,485 4,511,901 0.5329 0.152 0.149 0.152 0.146 0.155 30,104,609 0.1499 0.00%
2001-02-26 0 0.540 0.540 0.550 0.500 0.550 17,438,195 9,306,641 0.5337 0.152 0.152 0.155 0.141 0.155 62,005,666 0.1501 8.00%
2001-02-23 0 0.500 0.500 0.510 0.495 0.510 3,423,000 1,711,460 0.5000 0.141 0.141 0.143 0.139 0.143 12,171,294 0.1406 0.00%
2001-02-22 0 0.500 0.495 0.500 0.490 0.500 1,132,746 562,251 0.4964 0.141 0.139 0.141 0.138 0.141 4,027,749 0.1396 0.00%
2001-02-21 0 0.500 0.495 0.500 0.495 0.510 3,159,487 1,578,734 0.4997 0.141 0.139 0.141 0.139 0.143 11,234,310 0.1405 0.00%
2001-02-20 0 0.500 0.500 0.510 0.500 0.520 3,191,447 1,627,820 0.5101 0.141 0.141 0.143 0.141 0.146 11,347,952 0.1434 -1.96%
2001-02-19 0 0.510 0.510 0.520 0.495 0.520 6,553,633 3,330,642 0.5082 0.143 0.143 0.146 0.139 0.146 23,303,007 0.1429 4.08%
2001-02-16 0 0.490 0.490 0.495 0.490 0.500 2,232,000 1,103,965 0.4946 0.138 0.138 0.139 0.138 0.141 7,936,409 0.1391 -2.00%
2001-02-15 0 0.500 0.495 0.500 0.490 0.510 2,880,000 1,445,935 0.5021 0.141 0.139 0.141 0.138 0.143 10,240,528 0.1412 0.00%
2001-02-14 0 0.500 0.495 0.500 0.495 0.520 9,684,237 4,904,701 0.5065 0.141 0.139 0.141 0.139 0.146 34,434,617 0.1424 -3.85%
2001-02-13 0 0.520 0.510 0.520 0.480 0.520 15,651,607 7,817,252 0.4995 0.146 0.143 0.146 0.135 0.146 55,653,026 0.1405 9.47%
2001-02-12 0 0.475 0.470 0.475 0.470 0.475 1,149,860 541,508 0.4709 0.134 0.132 0.134 0.132 0.134 4,088,602 0.1324 0.00%
2001-02-09 0 0.475 0.470 0.475 0.470 0.485 2,379,926 1,133,947 0.4765 0.134 0.132 0.134 0.132 0.136 8,462,395 0.1340 0.00%
2001-02-08 0 0.475 0.470 0.475 0.470 0.480 2,563,000 1,209,160 0.4718 0.134 0.132 0.134 0.132 0.135 9,113,359 0.1327 -1.04%
2001-02-07 0 0.480 0.475 0.480 0.475 0.490 2,299,466 1,111,275 0.4833 0.135 0.134 0.135 0.134 0.138 8,176,300 0.1359 0.00%
2001-02-06 0 0.480 0.475 0.480 0.475 0.485 1,190,000 568,900 0.4781 0.135 0.134 0.135 0.134 0.136 4,231,329 0.1344 -1.03%
2001-02-05 0 0.485 0.475 0.485 0.470 0.490 1,790,000 858,400 0.4796 0.136 0.134 0.136 0.132 0.138 6,364,772 0.1349 0.00%
2001-02-02 0 0.485 0.475 0.485 0.480 0.495 3,573,000 1,739,110 0.4867 0.136 0.134 0.136 0.135 0.139 12,704,655 0.1369 0.00%
2001-02-01 0 0.485 0.480 0.485 0.480 0.485 800,369 388,146 0.4850 0.136 0.135 0.136 0.135 0.136 2,845,903 0.1364 -1.02%
2001-01-31 0 0.490 0.485 0.490 0.480 0.495 2,210,000 1,077,165 0.4874 0.138 0.136 0.138 0.135 0.139 7,858,183 0.1371 0.00%
2001-01-30 0 0.490 0.485 0.490 0.485 0.495 2,360,000 1,154,700 0.4893 0.138 0.136 0.138 0.136 0.139 8,391,544 0.1376 -1.01%
2001-01-29 0 0.495 0.490 0.495 0.485 0.495 2,283,251 1,117,133 0.4893 0.139 0.138 0.139 0.136 0.139 8,118,644 0.1376 2.06%
2001-01-23 0 0.485 0.480 0.490 0.480 0.495 2,281,000 1,115,680 0.4891 0.136 0.135 0.138 0.135 0.139 8,110,640 0.1376 -1.02%
2001-01-22 0 0.490 0.485 0.490 0.450 0.490 3,762,000 1,750,795 0.4654 0.138 0.136 0.138 0.127 0.138 13,376,689 0.1309 6.52%
2001-01-19 0 0.460 0.460 0.465 0.460 0.475 2,332,000 1,089,430 0.4672 0.129 0.129 0.131 0.129 0.134 8,291,983 0.1314 -1.08%
2001-01-18 0 0.465 0.460 0.465 0.450 0.495 5,351,193 2,517,847 0.4705 0.131 0.129 0.131 0.127 0.139 19,027,444 0.1323 -5.10%
2001-01-17 0 0.490 0.485 0.490 0.480 0.495 4,146,592 2,015,996 0.4862 0.138 0.136 0.138 0.135 0.139 14,744,198 0.1367 -1.01%
2001-01-16 0 0.495 0.490 0.495 0.490 0.510 2,344,000 1,162,910 0.4961 0.139 0.138 0.139 0.138 0.143 8,334,652 0.1395 0.00%
2001-01-15 0 0.495 0.495 0.500 0.495 0.520 2,856,577 1,427,485 0.4997 0.139 0.139 0.141 0.139 0.146 10,157,242 0.1405 -2.94%
2001-01-12 0 0.510 0.500 0.510 0.485 0.510 6,170,897 3,062,852 0.4963 0.143 0.141 0.143 0.136 0.143 21,942,098 0.1396 3.03%
2001-01-11 0 0.495 0.495 0.500 0.490 0.510 6,757,962 3,353,996 0.4963 0.139 0.139 0.141 0.138 0.143 24,029,548 0.1396 -2.94%
2001-01-10 0 0.510 0.500 0.510 0.500 0.520 3,395,341 1,727,650 0.5088 0.143 0.141 0.143 0.141 0.146 12,072,946 0.1431 -1.92%
2001-01-09 0 0.520 0.510 0.520 0.500 0.530 4,283,849 2,224,288 0.5192 0.146 0.143 0.146 0.141 0.149 15,232,248 0.1460 0.00%
2001-01-08 0 0.520 0.510 0.520 0.480 0.520 6,654,697 3,359,278 0.5048 0.146 0.143 0.146 0.135 0.146 23,662,364 0.1420 4.00%
2001-01-05 0 0.500 0.500 0.510 0.500 0.510 5,239,186 2,638,010 0.5035 0.141 0.141 0.143 0.141 0.143 18,629,177 0.1416 -1.96%
2001-01-04 0 0.510 0.495 0.500 0.485 0.510 7,986,464 4,007,628 0.5018 0.143 0.139 0.141 0.136 0.143 28,397,780 0.1411 5.15%
2001-01-03 0 0.485 0.485 0.490 0.475 0.490 6,932,663 3,361,650 0.4849 0.136 0.136 0.138 0.134 0.138 24,650,739 0.1364 -1.02%
2001-01-02 0 0.490 0.485 0.490 0.465 0.495 6,570,000 3,166,760 0.4820 0.138 0.136 0.138 0.131 0.139 23,361,204 0.1356 4.26%
2000-12-29 0 0.470 0.470 0.475 0.450 0.475 8,745,984 4,060,363 0.4643 0.132 0.132 0.134 0.127 0.134 31,098,435 0.1306 3.30%
2000-12-28 0 0.455 0.450 0.455 0.435 0.455 4,520,000 2,011,650 0.4451 0.128 0.127 0.128 0.122 0.128 16,071,939 0.1252 1.11%
2000-12-27 0 0.450 0.450 0.455 0.450 0.465 3,506,518 1,588,013 0.4529 0.127 0.127 0.128 0.127 0.131 12,468,262 0.1274 0.00%
2000-12-22 0 0.450 0.440 0.450 0.415 0.450 8,188,095 3,568,744 0.4358 0.127 0.124 0.127 0.117 0.127 29,114,727 0.1226 3.45%
2000-12-21 0 0.435 0.430 0.435 0.420 0.435 1,781,000 759,800 0.4266 0.122 0.121 0.122 0.118 0.122 6,332,771 0.1200 0.00%
2000-12-20 0 0.435 0.435 0.440 0.410 0.440 2,791,061 1,188,603 0.4259 0.122 0.122 0.124 0.115 0.124 9,924,284 0.1198 -2.25%
2000-12-19 0 0.445 0.435 0.445 0.410 0.445 11,424,676 4,974,687 0.4354 0.125 0.122 0.125 0.115 0.125 40,623,164 0.1225 3.49%
2000-12-18 0 0.430 0.425 0.435 0.390 0.435 8,848,929 3,695,762 0.4177 0.121 0.120 0.122 0.110 0.122 31,464,480 0.1175 8.86%
2000-12-15 0 0.395 0.390 0.395 0.390 0.405 2,267,258 896,760 0.3955 0.111 0.110 0.111 0.110 0.114 8,061,777 0.1112 -1.25%
2000-12-14 0 0.400 0.400 0.410 0.380 0.400 2,384,000 920,950 0.3863 0.112 0.112 0.115 0.107 0.112 8,476,881 0.1086 5.26%
2000-12-13 0 0.380 0.375 0.380 0.375 0.380 155,585 58,580 0.3765 0.107 0.105 0.107 0.105 0.107 553,220 0.1059 4.11%
2000-12-12 0 0.365 0.365 0.370 0.355 0.380 2,442,377 887,573 0.3634 0.103 0.103 0.104 0.100 0.107 8,684,455 0.1022 -1.35%
2000-12-11 0 0.370 0.365 0.370 0.370 0.385 868,000 326,600 0.3763 0.104 0.103 0.104 0.104 0.108 3,086,381 0.1058 -1.33%
2000-12-08 0 0.375 0.370 0.375 0.360 0.380 1,125,000 417,665 0.3713 0.105 0.104 0.105 0.101 0.107 4,000,206 0.1044 1.35%
2000-12-07 0 0.370 0.370 0.375 0.365 0.380 699,792 258,204 0.3690 0.104 0.104 0.105 0.103 0.107 2,488,278 0.1038 -2.63%
2000-12-06 0 0.380 0.375 0.380 0.370 0.390 3,322,452 1,257,687 0.3785 0.107 0.105 0.107 0.104 0.110 11,813,771 0.1065 5.56%
2000-12-05 0 0.360 0.350 0.360 0.350 0.365 1,606,000 572,580 0.3565 0.101 0.098 0.101 0.098 0.103 5,710,516 0.1003 4.35%
2000-12-04 0 0.345 0.340 0.345 0.335 0.345 120,000 40,800 0.3400 0.097 0.096 0.097 0.094 0.097 426,689 0.0956 -1.43%
2000-12-01 0 0.350 0.340 0.350 0.315 0.350 635,000 216,800 0.3414 0.098 0.096 0.098 0.089 0.098 2,257,894 0.0960 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 0.093 0.091 0.094 661,367 0.0932 -4.41%
2000-11-29 0 0.340 0.325 0.340 0.330 0.340 365,000 121,275 0.3323 0.096 0.091 0.096 0.093 0.096 1,297,845 0.0934 -2.86%
2000-11-28 0 0.350 0.340 0.350 0.340 0.350 780,000 265,400 0.3403 0.098 0.096 0.098 0.096 0.098 2,773,476 0.0957 0.00%
2000-11-27 0 0.350 0.340 0.355 0.340 0.350 640,000 220,600 0.3447 0.098 0.096 0.100 0.096 0.098 2,275,673 0.0969 2.94%
2000-11-24 0 0.340 0.345 0.350 0.340 0.350 400,000 138,260 0.3457 0.096 0.097 0.098 0.096 0.098 1,422,296 0.0972 0.00%
2000-11-23 0 0.340 0.335 0.350 0.330 0.340 144,000 48,740 0.3385 0.096 0.094 0.098 0.093 0.096 512,026 0.0952 0.00%
2000-11-22 0 0.340 0.340 0.350 0.340 0.355 160,000 56,000 0.3500 0.096 0.096 0.098 0.096 0.100 568,918 0.0984 -4.23%
2000-11-21 0 0.355 0.335 0.355 0.330 0.355 251,096 86,459 0.3443 0.100 0.094 0.100 0.093 0.100 892,832 0.0968 1.43%
2000-11-20 0 0.350 0.340 0.350 0.350 0.355 80,000 28,150 0.3519 0.098 0.096 0.098 0.098 0.100 284,459 0.0990 0.00%
2000-11-17 0 0.350 0.340 0.350 0.340 0.350 280,000 96,200 0.3436 0.098 0.096 0.098 0.096 0.098 995,607 0.0966 -2.78%
2000-11-16 0 0.360 0.345 0.360 0.340 0.360 116,000 40,770 0.3515 0.101 0.097 0.101 0.096 0.101 412,466 0.0988 0.00%
2000-11-15 0 0.360 0.350 0.360 0.350 0.360 110,000 38,600 0.3509 0.101 0.098 0.101 0.098 0.101 391,131 0.0987 2.86%
2000-11-14 0 0.350 0.345 0.350 0.345 0.360 340,000 120,800 0.3553 0.098 0.097 0.098 0.097 0.101 1,208,951 0.0999 -1.41%
2000-11-13 0 0.355 0.320 0.355 0.335 0.355 368,000 126,150 0.3428 0.100 0.090 0.100 0.094 0.100 1,308,512 0.0964 -2.74%
2000-11-10 0 0.365 0.350 0.370 0.340 0.365 525,226 186,032 0.3542 0.103 0.098 0.104 0.096 0.103 1,867,566 0.0996 7.35%
2000-11-09 0 0.340 0.340 0.360 0.340 0.360 520,000 180,450 0.3470 0.096 0.096 0.101 0.096 0.101 1,848,984 0.0976 -2.86%
2000-11-08 0 0.350 0.350 0.360 0.350 0.360 245,000 87,350 0.3565 0.098 0.098 0.101 0.098 0.101 871,156 0.1003 -2.78%
2000-11-07 0 0.360 0.350 0.360 0.340 0.360 320,803 113,149 0.3527 0.101 0.098 0.101 0.096 0.101 1,140,692 0.0992 -2.70%
2000-11-06 0 0.370 0.365 0.370 0.360 0.375 118,118 43,329 0.3668 0.104 0.103 0.104 0.101 0.105 419,997 0.1032 1.37%
2000-11-03 0 0.365 0.360 0.370 0.350 0.370 1,101,279 397,886 0.3613 0.103 0.101 0.104 0.098 0.104 3,915,860 0.1016 1.39%
2000-11-02 0 0.360 0.340 0.360 0.340 0.360 430,000 150,290 0.3495 0.101 0.096 0.101 0.096 0.101 1,528,968 0.0983 0.00%
2000-11-01 0 0.360 0.350 0.360 0.355 0.360 124,000 44,220 0.3566 0.101 0.098 0.101 0.100 0.101 440,912 0.1003 1.41%
2000-10-31 0 0.355 0.345 0.355 0.350 0.355 120,564 42,425 0.3519 0.100 0.097 0.100 0.098 0.100 428,694 0.0990 1.43%
2000-10-30 0 0.350 0.335 0.360 0.350 0.360 150,000 53,500 0.3567 0.098 0.094 0.101 0.098 0.101 533,361 0.1003 2.94%
2000-10-27 0 0.340 0.330 0.340 0.340 0.340 123,982 42,134 0.3398 0.096 0.093 0.096 0.096 0.096 440,848 0.0956 -2.86%
2000-10-26 0 0.350 0.350 0.360 0.350 0.350 91,000 31,850 0.3500 0.098 0.098 0.101 0.098 0.098 323,572 0.0984 -2.78%
2000-10-25 0 0.360 0.345 0.365 0.345 0.360 672,000 238,320 0.3546 0.101 0.097 0.103 0.097 0.101 2,389,456 0.0997 5.88%
2000-10-24 0 0.340 0.340 0.355 0.340 0.355 110,000 38,050 0.3459 0.096 0.096 0.100 0.096 0.100 391,131 0.0973 -5.56%
2000-10-23 0 0.360 0.335 0.360 0.355 0.375 610,000 226,470 0.3713 0.101 0.094 0.101 0.100 0.105 2,169,001 0.1044 1.41%
2000-10-20 0 0.355 0.345 0.355 0.335 0.360 1,461,317 509,685 0.3488 0.100 0.097 0.100 0.094 0.101 5,196,062 0.0981 10.94%
2000-10-19 0 0.320 0.310 0.320 0.290 0.320 510,914 158,590 0.3104 0.090 0.087 0.090 0.082 0.090 1,816,677 0.0873 -4.48%
2000-10-18 0 0.335 0.325 0.335 0.320 0.335 532,000 172,790 0.3248 0.094 0.091 0.094 0.090 0.094 1,891,653 0.0913 -1.47%
2000-10-17 0 0.340 0.330 0.345 0.330 0.340 796,251 267,738 0.3362 0.096 0.093 0.097 0.093 0.096 2,831,261 0.0946 -2.86%
2000-10-16 0 0.350 0.340 0.350 0.350 0.350 790,000 276,500 0.3500 0.098 0.096 0.098 0.098 0.098 2,809,034 0.0984 0.00%
2000-10-13 0 0.350 0.340 0.350 0.330 0.350 601,000 206,555 0.3437 0.098 0.096 0.098 0.093 0.098 2,136,999 0.0967 -4.11%
2000-10-12 0 0.365 0.355 0.365 0.355 0.370 622,000 224,695 0.3612 0.103 0.100 0.103 0.100 0.104 2,211,670 0.1016 -1.35%
2000-10-11 0 0.370 0.365 0.370 0.370 0.385 838,000 313,750 0.3744 0.104 0.103 0.104 0.104 0.108 2,979,709 0.1053 -3.90%
2000-10-10 0 0.385 0.380 0.385 0.375 0.390 1,341,000 516,935 0.3855 0.108 0.107 0.108 0.105 0.110 4,768,246 0.1084 1.32%
2000-10-09 0 0.380 0.375 0.380 0.375 0.390 2,036,834 771,154 0.3786 0.107 0.105 0.107 0.105 0.110 7,242,450 0.1065 8.57%
2000-10-05 0 0.350 0.350 0.365 0.350 0.360 220,000 77,400 0.3518 0.098 0.098 0.103 0.098 0.101 782,263 0.0989 0.00%
2000-10-04 0 0.350 0.350 0.360 0.350 0.360 357,000 126,950 0.3556 0.098 0.098 0.101 0.098 0.101 1,269,399 0.1000 1.45%
2000-10-03 0 0.355 0.355 0.365 0.350 0.360 153,000 54,050 0.3533 0.097 0.097 0.100 0.096 0.098 559,797 0.0966 -1.39%
2000-09-29 0 0.360 0.360 0.370 0.345 0.365 585,642 210,700 0.3598 0.098 0.098 0.101 0.094 0.100 2,142,749 0.0983 2.86%
2000-09-28 0 0.350 0.350 0.355 0.350 0.355 530,000 186,500 0.3519 0.096 0.096 0.097 0.096 0.097 1,939,166 0.0962 -1.41%
2000-09-27 0 0.355 0.340 0.355 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2000-09-26 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.097 0.096 0.098 0.097 0.097 365,880 0.0970 -1.39%
2000-09-25 0 0.360 0.350 0.360 0.360 0.360 50,000 18,000 0.3600 0.098 0.096 0.098 0.098 0.098 182,940 0.0984 5.88%
2000-09-22 0 0.340 0.340 0.350 0.330 0.350 206,000 72,000 0.3495 0.093 0.093 0.096 0.090 0.096 753,714 0.0955 -8.11%
2000-09-21 0 0.370 0.345 0.370 0.340 0.370 601,000 209,405 0.3484 0.101 0.094 0.101 0.093 0.101 2,198,941 0.0952 0.00%
2000-09-20 0 0.370 0.370 0.375 0.355 0.370 1,046,000 378,270 0.3616 0.101 0.101 0.102 0.097 0.101 3,827,109 0.0988 8.82%
2000-09-19 0 0.340 0.340 0.380 0.340 0.365 465,000 164,925 0.3547 0.093 0.093 0.104 0.093 0.100 1,701,344 0.0969 -6.85%
2000-09-18 0 0.365 0.365 0.385 0.360 0.370 360,000 130,250 0.3618 0.100 0.100 0.105 0.098 0.101 1,317,169 0.0989 -1.35%
2000-09-15 0 0.370 0.370 0.390 0.370 0.380 281,926 105,285 0.3734 0.101 0.101 0.107 0.101 0.104 1,031,512 0.1021 -5.13%
2000-09-14 0 0.390 0.365 0.390 0.370 0.390 221,208 81,861 0.3701 0.107 0.100 0.107 0.101 0.107 809,357 0.1011 5.41%
2000-09-12 0 0.370 0.370 0.390 0.370 0.380 360,000 135,200 0.3756 0.101 0.101 0.107 0.101 0.104 1,317,169 0.1026 -2.63%
2000-09-11 0 0.380 0.380 0.400 0.380 0.390 351,000 133,990 0.3817 0.104 0.104 0.109 0.104 0.107 1,284,240 0.1043 -2.56%
2000-09-08 0 0.390 0.390 0.400 0.390 0.390 344,254 134,206 0.3898 0.107 0.107 0.109 0.107 0.107 1,259,558 0.1066 -2.50%
2000-09-07 0 0.400 0.395 0.400 0.390 0.400 295,000 117,000 0.3966 0.109 0.108 0.109 0.107 0.109 1,079,347 0.1084 0.00%
2000-09-06 0 0.400 0.400 0.410 0.400 0.410 291,208 117,977 0.4051 0.109 0.109 0.112 0.109 0.112 1,065,473 0.1107 -1.23%
2000-09-05 0 0.405 0.405 0.410 0.400 0.405 222,000 89,860 0.4048 0.111 0.111 0.112 0.109 0.111 812,254 0.1106 -2.41%
2000-09-04 0 0.415 0.410 0.415 0.400 0.420 1,027,262 424,967 0.4137 0.113 0.112 0.113 0.109 0.115 3,758,550 0.1131 3.75%
2000-09-01 0 0.400 0.400 0.405 0.390 0.405 790,537 315,283 0.3988 0.109 0.109 0.111 0.107 0.111 2,892,420 0.1090 1.27%
2000-08-31 0 0.395 0.395 0.400 0.395 0.400 528,235 210,272 0.3981 0.108 0.108 0.109 0.108 0.109 1,932,708 0.1088 0.00%
2000-08-30 0 0.395 0.395 0.400 0.390 0.400 230,000 91,250 0.3967 0.108 0.108 0.109 0.107 0.109 841,525 0.1084 -1.25%
2000-08-29 0 0.400 0.395 0.400 0.390 0.400 1,446,008 574,323 0.3972 0.109 0.108 0.109 0.107 0.109 5,290,659 0.1086 2.56%
2000-08-28 0 0.390 0.390 0.400 0.390 0.390 41,797 16,277 0.3894 0.107 0.107 0.109 0.107 0.107 152,927 0.1064 -1.27%
2000-08-25 0 0.395 0.390 0.400 0.390 0.400 1,020,128 402,066 0.3941 0.108 0.107 0.109 0.107 0.109 3,732,448 0.1077 -1.25%
2000-08-24 0 0.400 0.400 0.410 0.400 0.410 507,000 204,700 0.4037 0.109 0.109 0.112 0.109 0.112 1,855,013 0.1103 0.00%
2000-08-23 0 0.400 0.400 0.410 0.400 0.410 826,709 333,747 0.4037 0.109 0.109 0.112 0.109 0.112 3,024,766 0.1103 -4.76%
2000-08-22 0 0.420 0.410 0.420 0.405 0.420 546,917 224,967 0.4113 0.115 0.112 0.115 0.111 0.115 2,001,062 0.1124 2.44%
2000-08-21 0 0.410 0.405 0.410 0.410 0.410 150,000 61,500 0.4100 0.112 0.111 0.112 0.112 0.112 548,821 0.1121 1.23%
2000-08-18 0 0.405 0.400 0.405 0.400 0.405 670,000 269,750 0.4026 0.111 0.109 0.111 0.109 0.111 2,451,398 0.1100 0.00%
2000-08-17 0 0.405 0.405 0.415 0.400 0.410 206,000 83,225 0.4040 0.111 0.111 0.113 0.109 0.112 753,714 0.1104 -1.22%
2000-08-16 0 0.410 0.410 0.415 0.410 0.435 2,070,871 868,798 0.4195 0.112 0.112 0.113 0.112 0.119 7,576,910 0.1147 -3.53%
2000-08-15 0 0.425 0.425 0.430 0.395 0.425 3,450,000 1,425,650 0.4132 0.116 0.116 0.118 0.108 0.116 12,622,873 0.1129 7.59%
2000-08-14 0 0.395 0.395 0.400 0.390 0.410 1,342,000 538,605 0.4013 0.108 0.108 0.109 0.107 0.112 4,910,115 0.1097 2.60%
2000-08-11 0 0.385 0.380 0.400 0.380 0.385 141,000 54,235 0.3846 0.105 0.104 0.109 0.104 0.105 515,891 0.1051 2.67%
2000-08-10 0 0.375 0.375 0.385 0.375 0.390 261,917 101,296 0.3867 0.102 0.102 0.105 0.102 0.107 958,303 0.1057 -1.32%
2000-08-09 0 0.380 0.370 0.390 0.380 0.380 660,000 250,800 0.3800 0.104 0.101 0.107 0.104 0.104 2,414,810 0.1039 -2.56%
2000-08-08 0 0.390 0.380 0.390 0.380 0.390 456,472 177,255 0.3883 0.107 0.104 0.107 0.104 0.107 1,670,141 0.1061 0.00%
2000-08-07 0 0.390 0.380 0.395 0.380 0.390 737,000 281,360 0.3818 0.107 0.104 0.108 0.104 0.107 2,696,538 0.1043 5.41%
2000-08-04 0 0.370 0.370 0.385 0.370 0.370 92,000 34,040 0.3700 0.101 0.101 0.105 0.101 0.101 336,610 0.1011 0.00%
2000-08-03 0 0.370 0.370 0.380 0.370 0.375 133,000 49,710 0.3738 0.101 0.101 0.104 0.101 0.102 486,621 0.1022 0.00%
2000-08-02 0 0.370 0.370 0.380 0.370 0.385 100,000 37,750 0.3775 0.101 0.101 0.104 0.101 0.105 365,880 0.1032 0.00%
2000-08-01 0 0.370 0.370 0.390 0.370 0.370 95,000 35,150 0.3700 0.101 0.101 0.107 0.101 0.101 347,586 0.1011 0.00%
2000-07-31 0 0.370 0.370 0.390 0.365 0.365 5,000 1,825 0.3650 0.101 0.101 0.107 0.100 0.100 18,294 0.0998 -5.13%
2000-07-28 0 0.390 0.365 0.390 - - 0 0 - 0.107 0.100 0.107 - - 0 - 0.00%
2000-07-27 0 0.390 0.385 0.390 0.380 0.395 358,555 138,930 0.3875 0.107 0.105 0.107 0.104 0.108 1,311,882 0.1059 1.30%
2000-07-26 0 0.385 0.385 0.390 0.380 0.390 478,000 185,070 0.3872 0.105 0.105 0.107 0.104 0.107 1,748,908 0.1058 0.00%
2000-07-25 0 0.385 0.380 0.385 0.375 0.385 230,000 88,450 0.3846 0.105 0.104 0.105 0.102 0.105 841,525 0.1051 0.00%
2000-07-24 0 0.385 0.385 0.395 0.385 0.390 667,000 259,545 0.3891 0.105 0.105 0.108 0.105 0.107 2,440,422 0.1064 0.00%
2000-07-21 0 0.385 0.375 0.385 0.375 0.395 2,100,000 812,700 0.3870 0.105 0.102 0.105 0.102 0.108 7,683,488 0.1058 2.67%
2000-07-20 0 0.375 0.375 0.385 0.370 0.375 1,386,000 517,305 0.3732 0.102 0.102 0.105 0.101 0.102 5,071,102 0.1020 2.74%
2000-07-19 0 0.365 0.365 0.375 0.365 0.365 154,000 56,210 0.3650 0.100 0.100 0.102 0.100 0.100 563,456 0.0998 0.00%
2000-07-18 0 0.365 0.365 0.375 0.365 0.375 970,000 360,800 0.3720 0.100 0.100 0.102 0.100 0.102 3,549,040 0.1017 -2.67%
2000-07-17 0 0.375 0.375 0.380 0.370 0.380 1,250,000 467,000 0.3736 0.102 0.102 0.104 0.101 0.104 4,573,505 0.1021 1.35%
2000-07-14 0 0.370 0.365 0.375 0.370 0.385 1,141,480 428,253 0.3752 0.101 0.100 0.102 0.101 0.105 4,176,451 0.1025 -5.13%
2000-07-13 0 0.390 0.380 0.390 0.385 0.405 840,000 326,500 0.3887 0.107 0.104 0.107 0.105 0.111 3,073,395 0.1062 -1.27%
2000-07-12 0 0.395 0.390 0.400 0.385 0.400 2,024,879 791,776 0.3910 0.108 0.107 0.109 0.105 0.109 7,408,635 0.1069 1.28%
2000-07-11 0 0.390 0.390 0.395 0.370 0.395 2,525,000 967,045 0.3830 0.107 0.107 0.108 0.101 0.108 9,238,479 0.1047 2.63%
2000-07-10 0 0.380 0.380 0.385 0.365 0.380 2,562,000 953,760 0.3723 0.104 0.104 0.105 0.100 0.104 9,373,855 0.1017 5.56%
2000-07-07 0 0.360 0.360 0.365 0.355 0.360 1,059,000 376,845 0.3558 0.098 0.098 0.100 0.097 0.098 3,874,673 0.0973 1.41%
2000-07-06 0 0.355 0.355 0.360 0.350 0.360 1,490,000 531,750 0.3569 0.097 0.097 0.098 0.096 0.098 5,451,617 0.0975 0.00%
2000-07-05 0 0.355 0.350 0.360 0.350 0.355 1,145,000 406,250 0.3548 0.097 0.096 0.098 0.096 0.097 4,189,330 0.0970 0.00%
2000-07-04 0 0.355 0.350 0.360 0.350 0.360 420,000 148,900 0.3545 0.097 0.096 0.098 0.096 0.098 1,536,698 0.0969 0.00%
2000-07-03 0 0.355 0.355 0.360 0.355 0.360 147,000 52,550 0.3575 0.097 0.097 0.098 0.097 0.098 537,844 0.0977 0.00%
2000-06-30 0 0.355 0.350 0.365 0.340 0.355 261,000 91,140 0.3492 0.097 0.096 0.100 0.093 0.097 954,948 0.0954 0.00%
2000-06-29 0 0.355 0.340 0.360 0.355 0.355 50,000 17,750 0.3550 0.097 0.093 0.098 0.097 0.097 182,940 0.0970 -1.39%
2000-06-28 0 0.360 0.350 0.360 0.340 0.360 247,000 85,780 0.3473 0.098 0.096 0.098 0.093 0.098 903,725 0.0949 5.88%
2000-06-27 0 0.340 0.340 0.365 0.340 0.360 627,871 219,480 0.3496 0.093 0.093 0.100 0.093 0.098 2,297,257 0.0955 -4.23%
2000-06-26 0 0.355 0.350 0.360 0.345 0.355 555,820 196,479 0.3535 0.097 0.096 0.098 0.094 0.097 2,033,636 0.0966 2.90%
2000-06-23 0 0.345 0.345 0.360 0.345 0.350 56,000 19,570 0.3495 0.094 0.094 0.098 0.094 0.096 204,893 0.0955 -4.17%
2000-06-22 0 0.360 0.345 0.360 - - 0 0 - 0.098 0.094 0.098 - - 0 - 0.00%
2000-06-21 0 0.360 0.360 0.370 0.360 0.370 280,000 102,100 0.3646 0.098 0.098 0.101 0.098 0.101 1,024,465 0.0997 -2.70%
2000-06-20 0 0.370 0.355 0.370 0.360 0.375 790,000 290,350 0.3675 0.101 0.097 0.101 0.098 0.102 2,890,455 0.1005 -2.63%
2000-06-19 0 0.380 0.375 0.385 0.380 0.380 470,000 178,600 0.3800 0.104 0.102 0.105 0.104 0.104 1,719,638 0.1039 -5.00%
2000-06-16 0 0.400 0.395 0.400 0.360 0.400 3,236,000 1,238,370 0.3827 0.109 0.108 0.109 0.098 0.109 11,839,889 0.1046 14.29%
2000-06-15 0 0.350 0.340 0.360 0.350 0.365 950,768 339,836 0.3574 0.096 0.093 0.098 0.096 0.100 3,478,673 0.0977 1.45%
2000-06-14 0 0.365 0.365 0.370 0.360 0.370 500,360 183,034 0.3658 0.094 0.094 0.096 0.093 0.096 1,936,848 0.0945 -2.67%
2000-06-13 0 0.375 0.365 0.375 0.355 0.375 356,369 127,608 0.3581 0.097 0.094 0.097 0.092 0.097 1,379,472 0.0925 1.35%
2000-06-12 0 0.370 0.370 0.375 0.360 0.375 256,000 92,860 0.3627 0.096 0.096 0.097 0.093 0.097 990,953 0.0937 2.78%
2000-06-09 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.093 0.093 0.096 0.093 0.093 425,800 0.0930 -1.37%
2000-06-08 0 0.365 0.365 0.370 0.365 0.370 40,000 14,775 0.3694 0.094 0.094 0.096 0.094 0.096 154,836 0.0954 -1.35%
2000-06-07 0 0.370 0.370 0.375 0.350 0.380 1,020,000 375,800 0.3684 0.096 0.096 0.097 0.090 0.098 3,948,326 0.0952 1.37%
2000-06-05 0 0.365 0.365 0.380 0.355 0.365 340,000 122,550 0.3604 0.094 0.094 0.098 0.092 0.094 1,316,109 0.0931 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 0.093 0.085 0.094 1,916,100 0.0881 6.06%
2000-06-01 0 0.330 0.330 0.340 0.320 0.335 289,000 95,620 0.3309 0.085 0.085 0.088 0.083 0.087 1,118,692 0.0855 -1.49%
2000-05-31 0 0.335 0.335 0.340 0.335 0.345 220,000 74,550 0.3389 0.087 0.087 0.088 0.087 0.089 851,600 0.0875 0.00%
2000-05-30 0 0.335 0.335 0.340 0.330 0.335 308,000 102,490 0.3328 0.087 0.087 0.088 0.085 0.087 1,192,240 0.0860 0.00%
2000-05-29 0 0.335 0.335 0.350 0.330 0.335 500,000 166,000 0.3320 0.087 0.087 0.090 0.085 0.087 1,935,454 0.0858 -2.90%
2000-05-26 0 0.345 0.340 0.350 0.335 0.345 559,000 190,060 0.3400 0.089 0.088 0.090 0.087 0.089 2,163,838 0.0878 -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 0.093 0.090 0.092 851,600 0.0908 -2.78%
2000-05-24 0 0.360 0.355 0.370 0.350 0.360 121,000 43,400 0.3587 0.093 0.092 0.096 0.090 0.093 468,380 0.0927 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 0.096 0.090 0.090 145,159 0.0902 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 0.094 0.090 0.096 2,267,547 0.0933 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 0.096 0.090 0.093 774,182 0.0908 -2.78%
2000-05-18 0 0.360 0.360 0.375 0.350 0.380 387,364 140,466 0.3626 0.093 0.093 0.097 0.090 0.098 1,499,450 0.0937 -2.70%
2000-05-17 0 0.370 0.370 0.390 0.370 0.375 320,144 119,449 0.3731 0.096 0.096 0.101 0.096 0.097 1,239,248 0.0964 0.00%
2000-05-16 0 0.370 0.360 0.390 0.365 0.370 200,000 73,500 0.3675 0.096 0.093 0.101 0.094 0.096 774,182 0.0949 1.37%
2000-05-15 0 0.365 0.355 0.380 0.350 0.365 400,000 142,550 0.3564 0.094 0.092 0.098 0.090 0.094 1,548,363 0.0921 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 0.094 0.090 0.097 3,348,336 0.0942 -4.11%
2000-05-10 0 0.365 0.355 0.365 0.345 0.365 450,080 161,161 0.3581 0.094 0.092 0.094 0.089 0.094 1,742,218 0.0925 1.39%
2000-05-09 0 0.360 0.345 0.360 0.350 0.360 70,000 25,100 0.3586 0.093 0.089 0.093 0.090 0.093 270,964 0.0926 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 0.096 0.090 0.093 1,192,240 0.0919 -4.11%
2000-05-05 0 0.365 0.360 0.370 0.360 0.370 250,000 91,030 0.3641 0.094 0.093 0.096 0.093 0.096 967,727 0.0941 0.00%
2000-05-04 0 0.365 0.365 0.370 0.340 0.370 300,003 108,251 0.3608 0.094 0.094 0.096 0.088 0.096 1,161,284 0.0932 1.39%
2000-05-03 0 0.360 0.360 0.370 0.360 0.370 195,951 71,514 0.3650 0.093 0.093 0.096 0.093 0.096 758,508 0.0943 0.00%
2000-05-02 0 0.360 0.360 0.375 0.360 0.370 290,853 105,181 0.3616 0.093 0.093 0.097 0.093 0.096 1,125,865 0.0934 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 1,122,563 0.0904 1.45%
2000-04-27 0 0.345 0.345 0.360 0.345 0.350 143,000 49,835 0.3485 0.089 0.089 0.093 0.089 0.090 553,540 0.0900 -4.17%
2000-04-26 0 0.360 0.345 0.365 0.360 0.360 50,000 18,000 0.3600 0.093 0.089 0.094 0.093 0.093 193,545 0.0930 0.00%
2000-04-25 0 0.360 0.340 0.360 0.360 0.360 144,000 51,840 0.3600 0.093 0.088 0.093 0.093 0.093 557,411 0.0930 5.88%
2000-04-20 0 0.340 0.340 0.360 0.340 0.370 1,624,984 559,879 0.3445 0.088 0.088 0.093 0.088 0.096 6,290,164 0.0890 -8.11%
2000-04-19 0 0.370 0.360 0.370 0.370 0.380 470,652 176,965 0.3760 0.096 0.093 0.096 0.096 0.098 1,821,851 0.0971 1.37%
2000-04-18 0 0.365 0.365 0.385 0.365 0.380 90,111 33,533 0.3721 0.094 0.094 0.099 0.094 0.098 348,811 0.0961 1.39%
2000-04-17 0 0.360 0.350 0.360 0.340 0.360 1,510,000 530,475 0.3513 0.093 0.090 0.093 0.088 0.093 5,845,071 0.0908 -8.86%
2000-04-14 0 0.395 0.395 0.410 0.385 0.400 407,000 161,465 0.3967 0.102 0.102 0.106 0.099 0.103 1,575,460 0.1025 -1.25%
2000-04-13 0 0.400 0.390 0.400 0.400 0.410 330,000 133,000 0.4030 0.103 0.101 0.103 0.103 0.106 1,277,400 0.1041 -2.44%
2000-04-12 0 0.410 0.390 0.410 0.410 0.420 173,000 70,960 0.4102 0.106 0.101 0.106 0.106 0.109 669,667 0.1060 0.00%
2000-04-11 0 0.410 0.400 0.410 0.400 0.410 337,000 136,120 0.4039 0.106 0.103 0.106 0.103 0.106 1,304,496 0.1043 1.23%
2000-04-10 0 0.405 0.405 0.410 0.405 0.415 380,000 155,585 0.4094 0.105 0.105 0.106 0.105 0.107 1,470,945 0.1058 -3.57%
2000-04-07 0 0.420 0.410 0.420 0.405 0.420 1,004,990 411,569 0.4095 0.109 0.106 0.109 0.105 0.109 3,890,224 0.1058 1.20%
2000-04-06 0 0.415 0.415 0.420 0.415 0.420 570,000 237,765 0.4171 0.107 0.107 0.109 0.107 0.109 2,206,418 0.1078 0.00%
2000-04-05 0 0.415 0.410 0.415 0.405 0.445 1,186,000 497,480 0.4195 0.107 0.106 0.107 0.105 0.115 4,590,897 0.1084 -6.74%
2000-04-03 0 0.445 0.445 0.455 0.440 0.465 988,000 441,160 0.4465 0.115 0.115 0.118 0.114 0.120 3,824,457 0.1154 1.14%
2000-03-31 0 0.440 0.440 0.450 0.440 0.450 613,158 273,986 0.4468 0.114 0.114 0.116 0.114 0.116 2,373,478 0.1154 -2.22%
2000-03-30 0 0.450 0.450 0.455 0.445 0.460 374,000 168,880 0.4516 0.116 0.116 0.118 0.115 0.119 1,447,720 0.1167 -1.10%
2000-03-29 0 0.455 0.455 0.460 0.455 0.455 266,915 121,423 0.4549 0.118 0.118 0.119 0.118 0.118 1,033,203 0.1175 -2.15%
2000-03-28 0 0.465 0.450 0.465 0.465 0.485 925,312 434,505 0.4696 0.120 0.116 0.120 0.120 0.125 3,581,798 0.1213 1.09%
2000-03-27 0 0.460 0.460 0.465 0.450 0.460 1,157,000 525,180 0.4539 0.119 0.119 0.120 0.116 0.119 4,478,641 0.1173 1.10%
2000-03-24 0 0.455 0.450 0.460 0.450 0.455 430,000 195,505 0.4547 0.118 0.116 0.119 0.116 0.118 1,664,491 0.1175 1.11%
2000-03-23 0 0.450 0.445 0.460 0.440 0.450 1,008,500 452,585 0.4488 0.116 0.115 0.119 0.114 0.116 3,903,811 0.1159 0.00%
2000-03-22 0 0.450 0.445 0.450 0.440 0.450 1,843,600 817,612 0.4435 0.116 0.115 0.116 0.114 0.116 7,136,406 0.1146 1.12%
2000-03-21 0 0.445 0.445 0.465 0.440 0.445 180,000 79,850 0.4436 0.115 0.115 0.120 0.114 0.115 696,763 0.1146 -4.30%
2000-03-20 0 0.465 0.445 0.465 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2000-03-17 0 0.465 0.455 0.465 0.450 0.465 1,347,000 618,040 0.4588 0.120 0.118 0.120 0.116 0.120 5,214,113 0.1185 2.20%
2000-03-16 0 0.455 0.450 0.455 0.450 0.455 910,000 411,250 0.4519 0.118 0.116 0.118 0.116 0.118 3,522,526 0.1167 -3.19%
2000-03-15 0 0.470 0.450 0.470 0.450 0.470 392,464 180,895 0.4609 0.121 0.116 0.121 0.116 0.121 1,519,192 0.1191 2.17%
2000-03-14 0 0.460 0.455 0.460 0.450 0.470 1,451,000 661,950 0.4562 0.119 0.118 0.119 0.116 0.121 5,616,688 0.1179 2.22%
2000-03-13 0 0.450 0.450 0.460 0.450 0.490 1,445,880 669,220 0.4628 0.116 0.116 0.119 0.116 0.127 5,596,869 0.1196 -4.26%
2000-03-10 0 0.470 0.470 0.480 0.470 0.500 1,477,669 702,524 0.4754 0.121 0.121 0.124 0.121 0.129 5,719,921 0.1228 -2.08%
2000-03-09 0 0.480 0.480 0.485 0.470 0.485 1,378,514 663,771 0.4815 0.124 0.124 0.125 0.121 0.125 5,336,101 0.1244 -2.04%
2000-03-08 0 0.490 0.485 0.500 0.485 0.490 1,000,000 487,510 0.4875 0.127 0.125 0.129 0.125 0.127 3,870,908 0.1259 0.00%
2000-03-07 0 0.490 0.490 0.500 0.480 0.500 1,803,275 891,299 0.4943 0.127 0.127 0.129 0.124 0.129 6,980,312 0.1277 0.00%
2000-03-06 0 0.490 0.490 0.495 0.480 0.500 620,000 304,220 0.4907 0.127 0.127 0.128 0.124 0.129 2,399,963 0.1268 -1.01%
2000-03-03 0 0.495 0.495 0.500 0.490 0.520 1,828,000 908,860 0.4972 0.128 0.128 0.129 0.127 0.134 7,076,020 0.1284 3.13%
2000-03-02 0 0.480 0.470 0.490 0.460 0.500 880,964 429,424 0.4874 0.124 0.121 0.127 0.119 0.129 3,410,131 0.1259 2.13%
2000-03-01 0 0.470 0.470 0.475 0.465 0.480 1,500,000 702,150 0.4681 0.121 0.121 0.123 0.120 0.124 5,806,362 0.1209 0.00%
2000-02-29 0 0.470 0.470 0.475 0.455 0.480 1,369,000 642,385 0.4692 0.121 0.121 0.123 0.118 0.124 5,299,273 0.1212 1.08%
2000-02-28 0 0.465 0.465 0.470 0.440 0.470 2,842,000 1,290,955 0.4542 0.120 0.120 0.121 0.114 0.121 11,001,121 0.1173 -3.12%
2000-02-25 0 0.480 0.480 0.485 0.475 0.510 2,094,170 1,029,050 0.4914 0.124 0.124 0.125 0.123 0.132 8,106,340 0.1269 -7.69%
2000-02-24 0 0.520 0.520 0.530 0.520 0.540 3,468,774 1,845,092 0.5319 0.134 0.134 0.137 0.134 0.140 13,427,306 0.1374 -1.89%
2000-02-23 0 0.530 0.520 0.530 0.520 0.550 3,452,977 1,821,989 0.5277 0.137 0.134 0.137 0.134 0.142 13,366,157 0.1363 1.92%
2000-02-22 0 0.520 0.520 0.530 0.480 0.560 4,510,049 2,323,727 0.5152 0.134 0.134 0.137 0.124 0.145 17,457,986 0.1331 -3.70%
2000-02-21 0 0.540 0.540 0.550 0.530 0.580 6,370,500 3,551,700 0.5575 0.140 0.140 0.142 0.137 0.150 24,659,621 0.1440 0.00%
2000-02-18 0 0.540 0.530 0.540 0.520 0.600 7,062,389 3,997,048 0.5660 0.140 0.137 0.140 0.134 0.155 27,337,860 0.1462 -3.57%
2000-02-17 0 0.560 0.550 0.560 0.500 0.580 7,722,365 4,222,289 0.5468 0.145 0.142 0.145 0.129 0.150 29,892,566 0.1412 7.69%
2000-02-16 0 0.520 0.510 0.520 0.500 0.530 3,836,584 1,954,404 0.5094 0.134 0.132 0.134 0.129 0.137 14,851,065 0.1316 4.00%
2000-02-15 0 0.500 0.490 0.500 0.490 0.510 5,056,000 2,517,740 0.4980 0.129 0.127 0.129 0.127 0.132 19,571,312 0.1286 0.00%
2000-02-14 0 0.500 0.490 0.495 0.485 0.500 1,995,000 987,080 0.4948 0.129 0.127 0.128 0.125 0.129 7,722,462 0.1278 0.00%
2000-02-11 0 0.500 0.495 0.500 0.500 0.540 3,285,000 1,679,580 0.5113 0.129 0.128 0.129 0.129 0.140 12,715,934 0.1321 -1.96%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 2,044,735 1,051,633 0.5143 0.132 0.132 0.134 0.129 0.137 7,914,982 0.1329 2.00%
2000-02-09 0 0.500 0.500 0.520 0.500 0.540 3,173,523 1,662,471 0.5239 0.129 0.129 0.134 0.129 0.140 12,284,416 0.1353 -5.66%
2000-02-08 0 0.530 0.520 0.530 0.510 0.540 1,156,639 603,427 0.5217 0.137 0.134 0.137 0.132 0.140 4,477,243 0.1348 -1.85%
2000-02-03 0 0.540 0.530 0.540 0.520 0.540 1,924,000 1,016,510 0.5283 0.140 0.137 0.140 0.134 0.140 7,447,627 0.1365 1.89%
2000-02-02 0 0.530 0.530 0.540 0.520 0.530 2,553,000 1,348,680 0.5283 0.137 0.137 0.140 0.134 0.137 9,882,429 0.1365 1.92%
2000-02-01 0 0.520 0.510 0.520 0.510 0.560 2,539,854 1,334,863 0.5256 0.134 0.132 0.134 0.132 0.145 9,831,542 0.1358 -3.70%
2000-01-31 0 0.540 0.530 0.540 0.530 0.550 5,432,000 2,921,150 0.5378 0.140 0.137 0.140 0.137 0.142 21,026,774 0.1389 -5.26%
2000-01-28 0 0.570 0.570 0.580 0.485 0.580 17,454,000 9,417,900 0.5396 0.147 0.147 0.150 0.125 0.150 67,562,832 0.1394 15.15%
2000-01-27 0 0.495 0.490 0.495 0.480 0.510 4,334,000 2,134,945 0.4926 0.128 0.127 0.128 0.124 0.132 16,776,516 0.1273 4.21%
2000-01-26 0 0.475 0.475 0.480 0.470 0.480 2,656,000 1,260,700 0.4747 0.123 0.123 0.124 0.121 0.124 10,281,132 0.1226 1.06%
2000-01-25 0 0.470 0.460 0.470 0.455 0.470 1,656,000 771,475 0.4659 0.121 0.119 0.121 0.118 0.121 6,410,224 0.1204 -1.05%
2000-01-24 0 0.475 0.470 0.475 0.470 0.480 2,012,777 953,409 0.4737 0.123 0.121 0.123 0.121 0.124 7,791,275 0.1224 1.06%
2000-01-21 0 0.470 0.470 0.475 0.450 0.470 1,344,785 625,563 0.4652 0.121 0.121 0.123 0.116 0.121 5,205,539 0.1202 0.00%
2000-01-20 0 0.470 0.470 0.475 0.465 0.490 2,696,430 1,280,122 0.4747 0.121 0.121 0.123 0.120 0.127 10,437,633 0.1226 0.00%
2000-01-19 0 0.470 0.465 0.470 0.450 0.480 2,753,588 1,287,084 0.4674 0.121 0.120 0.121 0.116 0.124 10,658,886 0.1208 2.17%
2000-01-18 0 0.460 0.460 0.465 0.460 0.470 1,385,387 642,266 0.4636 0.119 0.119 0.120 0.119 0.121 5,362,706 0.1198 -2.13%
2000-01-17 0 0.470 0.470 0.475 0.460 0.490 2,194,000 1,036,985 0.4726 0.121 0.121 0.123 0.119 0.127 8,492,773 0.1221 -3.09%
2000-01-14 0 0.485 0.480 0.485 0.470 0.520 6,875,526 3,412,622 0.4963 0.125 0.124 0.125 0.121 0.134 26,614,530 0.1282 0.00%
2000-01-13 0 0.485 0.480 0.490 0.450 0.500 6,977,117 3,346,370 0.4796 0.125 0.124 0.127 0.116 0.129 27,007,780 0.1239 7.78%
2000-01-12 0 0.450 0.445 0.460 0.450 0.460 1,617,000 732,135 0.4528 0.116 0.115 0.119 0.116 0.119 6,259,259 0.1170 0.00%
2000-01-11 0 0.450 0.450 0.455 0.445 0.465 2,682,000 1,228,350 0.4580 0.116 0.116 0.118 0.115 0.120 10,381,776 0.1183 -1.10%
2000-01-10 0 0.455 0.450 0.455 0.450 0.465 2,862,111 1,313,081 0.4588 0.118 0.116 0.118 0.116 0.120 11,078,969 0.1185 3.41%
2000-01-07 0 0.440 0.440 0.450 0.430 0.460 2,098,500 941,870 0.4488 0.114 0.114 0.116 0.111 0.119 8,123,101 0.1159 2.33%
2000-01-06 0 0.430 0.425 0.430 0.425 0.445 1,933,500 834,265 0.4315 0.111 0.110 0.111 0.110 0.115 7,484,401 0.1115 -2.27%
2000-01-05 0 0.440 0.440 0.450 0.440 0.455 1,763,000 782,050 0.4436 0.114 0.114 0.116 0.114 0.118 6,824,411 0.1146 -7.37%
2000-01-04 0 0.475 0.470 0.475 0.470 0.485 1,651,854 785,268 0.4754 0.123 0.121 0.123 0.121 0.125 6,394,175 0.1228 -2.06%
2000-01-03 0 0.485 0.480 0.485 0.465 0.485 2,664,510 1,271,317 0.4771 0.125 0.124 0.125 0.120 0.125 10,314,074 0.1233 0.00%
1999-12-30 0 0.485 0.485 0.490 0.460 0.495 3,034,653 1,431,726 0.4718 0.125 0.125 0.127 0.119 0.128 11,746,863 0.1219 4.30%
1999-12-29 0 0.465 0.465 0.470 0.450 0.465 2,009,000 926,730 0.4613 0.120 0.120 0.121 0.116 0.120 7,776,655 0.1192 1.09%
1999-12-28 0 0.460 0.460 0.465 0.455 0.475 1,438,429 669,674 0.4656 0.119 0.119 0.120 0.118 0.123 5,568,027 0.1203 4.55%
1999-12-24 0 0.440 0.440 0.455 0.440 0.450 830,000 372,410 0.4487 0.114 0.114 0.118 0.114 0.116 3,212,854 0.1159 -2.22%
1999-12-23 0 0.450 0.440 0.450 0.435 0.450 1,874,640 816,196 0.4354 0.116 0.114 0.116 0.112 0.116 7,256,559 0.1125 3.45%
1999-12-22 0 0.435 0.435 0.450 0.435 0.440 253,000 110,630 0.4373 0.112 0.112 0.116 0.112 0.114 979,340 0.1130 -2.25%
1999-12-21 0 0.445 0.445 0.450 0.435 0.450 1,665,000 734,900 0.4414 0.115 0.115 0.116 0.112 0.116 6,445,062 0.1140 -4.30%
1999-12-20 0 0.465 0.455 0.470 0.450 0.465 1,173,000 533,215 0.4546 0.120 0.118 0.121 0.116 0.120 4,540,575 0.1174 0.00%
1999-12-17 0 0.465 0.460 0.465 0.450 0.480 1,637,998 764,234 0.4666 0.120 0.119 0.120 0.116 0.124 6,340,540 0.1205 -1.06%
1999-12-16 0 0.470 0.465 0.470 0.460 0.480 1,989,011 925,775 0.4654 0.121 0.120 0.121 0.119 0.124 7,699,279 0.1202 0.00%
1999-12-15 0 0.470 0.460 0.470 0.460 0.490 2,732,000 1,288,990 0.4718 0.121 0.119 0.121 0.119 0.127 10,575,321 0.1219 -6.00%
1999-12-14 0 0.500 0.490 0.500 0.490 0.520 3,567,058 1,773,617 0.4972 0.129 0.127 0.129 0.127 0.134 13,807,754 0.1285 -5.66%
1999-12-13 0 0.530 0.510 0.530 0.490 0.560 6,918,267 3,529,342 0.5101 0.137 0.132 0.137 0.127 0.145 26,779,977 0.1318 -3.64%
1999-12-10 0 0.550 0.540 0.550 0.530 0.560 3,696,000 2,010,090 0.5439 0.142 0.140 0.142 0.137 0.145 14,306,877 0.1405 -1.79%
1999-12-09 0 0.560 0.550 0.560 0.540 0.560 2,080,656 1,148,208 0.5518 0.145 0.142 0.145 0.140 0.145 8,054,028 0.1426 0.00%
1999-12-08 0 0.560 0.560 0.570 0.540 0.570 3,697,000 2,042,490 0.5525 0.145 0.145 0.147 0.140 0.147 14,310,748 0.1427 0.00%
1999-12-07 0 0.560 0.550 0.560 0.500 0.590 9,280,000 5,183,420 0.5586 0.145 0.142 0.145 0.129 0.152 35,922,028 0.1443 19.15%
1999-12-06 0 0.470 0.470 0.475 0.445 0.475 2,606,081 1,210,801 0.4646 0.121 0.121 0.123 0.115 0.123 10,087,900 0.1200 6.82%
1999-12-03 0 0.440 0.440 0.450 0.435 0.440 582,000 256,075 0.4400 0.114 0.114 0.116 0.112 0.114 2,252,869 0.1137 2.33%
1999-12-02 0 0.435 0.435 0.450 0.435 0.460 816,299 367,908 0.4507 0.111 0.111 0.115 0.111 0.117 3,196,561 0.1151 -3.33%
1999-12-01 0 0.450 0.450 0.460 0.440 0.450 438,813 194,922 0.4442 0.115 0.115 0.117 0.112 0.115 1,718,356 0.1134 3.45%
1999-11-30 0 0.435 0.430 0.435 0.425 0.435 1,101,652 473,756 0.4300 0.111 0.110 0.111 0.109 0.111 4,313,980 0.1098 1.16%
1999-11-29 0 0.430 0.430 0.435 0.430 0.450 1,120,000 484,610 0.4327 0.110 0.110 0.111 0.110 0.115 4,385,829 0.1105 -4.44%
1999-11-26 0 0.450 0.440 0.450 0.445 0.460 578,000 259,750 0.4494 0.115 0.112 0.115 0.114 0.117 2,263,401 0.1148 1.12%
1999-11-25 0 0.445 0.445 0.450 0.445 0.460 1,065,000 475,215 0.4462 0.114 0.114 0.115 0.114 0.117 4,170,454 0.1139 -2.20%
1999-11-24 0 0.455 0.455 0.460 0.430 0.480 1,805,000 815,010 0.4515 0.116 0.116 0.117 0.110 0.123 7,068,233 0.1153 -10.78%
1999-11-23 0 0.510 0.510 0.520 0.510 0.550 1,819,000 951,290 0.5230 0.130 0.130 0.133 0.130 0.140 7,123,056 0.1336 -5.56%
1999-11-22 0 0.540 0.540 0.550 0.530 0.550 194,476 105,498 0.5425 0.138 0.138 0.140 0.135 0.140 761,552 0.1385 -3.57%
1999-11-19 0 0.560 0.550 0.570 0.530 0.560 269,000 147,200 0.5472 0.143 0.140 0.146 0.135 0.143 1,053,382 0.1397 1.82%
1999-11-18 0 0.550 0.510 0.550 0.550 0.550 40,000 22,000 0.5500 0.140 0.130 0.140 0.140 0.140 156,637 0.1405 1.85%
1999-11-17 0 0.540 0.540 0.560 0.540 0.570 190,000 105,440 0.5549 0.138 0.138 0.143 0.138 0.146 744,025 0.1417 -3.57%
1999-11-16 0 0.560 0.540 0.570 0.530 0.570 318,000 175,210 0.5510 0.143 0.138 0.146 0.135 0.146 1,245,262 0.1407 9.80%
1999-11-15 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.130 0.130 0.135 0.130 0.130 117,478 0.1302 0.00%
1999-11-12 0 0.510 0.510 0.550 0.500 0.500 8,444 4,209 0.4985 0.130 0.130 0.140 0.128 0.128 33,066 0.1273 -1.92%
1999-11-11 0 0.520 0.520 0.540 0.490 0.530 110,000 57,450 0.5223 0.133 0.133 0.138 0.125 0.135 430,751 0.1334 -1.89%
1999-11-10 0 0.530 0.530 0.540 0.520 0.540 370,000 196,400 0.5308 0.135 0.135 0.138 0.133 0.138 1,448,890 0.1356 -1.85%
1999-11-09 0 0.540 0.540 - 0.540 0.540 74,000 39,960 0.5400 0.138 0.138 - 0.138 0.138 289,778 0.1379 0.00%
1999-11-08 0 0.540 0.530 0.540 0.530 0.540 131,000 70,430 0.5376 0.138 0.135 0.138 0.135 0.138 512,985 0.1373 -1.82%
1999-11-05 0 0.550 0.550 0.560 0.550 0.560 300,000 167,000 0.5567 0.140 0.140 0.143 0.140 0.143 1,174,776 0.1422 0.00%
1999-11-04 0 0.550 0.540 0.560 0.540 0.550 220,000 119,300 0.5423 0.140 0.138 0.143 0.138 0.140 861,502 0.1385 1.85%
1999-11-03 0 0.540 0.540 0.550 0.530 0.560 445,000 243,950 0.5482 0.138 0.138 0.140 0.135 0.143 1,742,584 0.1400 1.89%
1999-11-02 0 0.530 0.530 0.550 0.530 0.530 170,000 90,100 0.5300 0.135 0.135 0.140 0.135 0.135 665,706 0.1353 -1.85%
1999-11-01 0 0.540 0.540 0.560 0.540 0.540 144,647 78,084 0.5398 0.138 0.138 0.143 0.138 0.138 566,426 0.1379 0.00%
1999-10-29 0 0.540 0.520 0.540 0.530 0.540 330,590 178,395 0.5396 0.138 0.133 0.138 0.135 0.138 1,294,564 0.1378 0.00%
1999-10-28 0 0.540 0.540 0.550 0.510 0.550 346,000 187,660 0.5424 0.138 0.138 0.140 0.130 0.140 1,354,908 0.1385 -1.82%
1999-10-27 0 0.550 0.540 0.570 0.530 0.550 355,706 194,063 0.5456 0.140 0.138 0.146 0.135 0.140 1,392,916 0.1393 0.00%
1999-10-26 0 0.550 0.550 0.570 0.530 0.550 445,568 244,023 0.5477 0.140 0.140 0.146 0.135 0.140 1,744,808 0.1399 3.77%
1999-10-25 0 0.530 0.510 0.530 0.510 0.530 180,000 93,600 0.5200 0.135 0.130 0.135 0.130 0.135 704,865 0.1328 3.92%
1999-10-22 0 0.510 0.510 0.540 0.485 0.510 80,000 40,700 0.5088 0.130 0.130 0.138 0.124 0.130 313,274 0.1299 2.00%
1999-10-21 0 0.500 0.500 0.540 0.500 0.510 250,000 125,500 0.5020 0.128 0.128 0.138 0.128 0.130 978,980 0.1282 0.00%
1999-10-20 0 0.500 0.500 0.520 0.500 0.510 160,000 80,800 0.5050 0.128 0.128 0.133 0.128 0.130 626,547 0.1290 4.17%
1999-10-19 0 0.480 0.480 0.490 0.480 0.500 620,000 304,100 0.4905 0.123 0.123 0.125 0.123 0.128 2,427,870 0.1253 -7.69%
1999-10-15 0 0.520 0.520 0.540 0.520 0.530 264,000 138,180 0.5234 0.133 0.133 0.138 0.133 0.135 1,033,803 0.1337 -3.70%
1999-10-14 0 0.540 0.540 0.560 0.540 0.540 28,000 15,120 0.5400 0.138 0.138 0.143 0.138 0.138 109,646 0.1379 1.89%
1999-10-13 0 0.530 0.530 0.550 0.520 0.540 280,000 148,700 0.5311 0.135 0.135 0.140 0.133 0.138 1,096,457 0.1356 -3.64%
1999-10-12 0 0.550 0.550 0.580 0.550 0.570 70,000 38,900 0.5557 0.140 0.140 0.148 0.140 0.146 274,114 0.1419 -5.17%
1999-10-11 0 0.580 0.580 0.590 0.580 0.580 107,399 62,271 0.5798 0.148 0.148 0.151 0.148 0.148 420,566 0.1481 0.00%
1999-10-08 0 0.580 0.580 0.590 0.580 0.590 350,000 204,900 0.5854 0.148 0.148 0.151 0.148 0.151 1,370,572 0.1495 -1.69%
1999-10-07 0 0.590 0.580 0.590 0.590 0.600 220,000 131,400 0.5973 0.151 0.148 0.151 0.151 0.153 861,502 0.1525 0.00%
1999-10-06 0 0.590 0.570 0.590 0.560 0.590 540,375 313,390 0.5799 0.151 0.146 0.151 0.143 0.151 2,116,065 0.1481 5.36%
1999-10-05 0 0.560 0.560 0.570 0.560 0.570 50,000 28,100 0.5620 0.143 0.143 0.146 0.143 0.146 195,796 0.1435 -1.75%
1999-10-04 0 0.570 0.560 0.570 0.560 0.590 526,000 300,160 0.5706 0.146 0.143 0.146 0.143 0.151 2,059,773 0.1457 0.00%
1999-09-30 0 0.570 0.570 0.580 0.570 0.590 420,000 245,600 0.5848 0.146 0.146 0.148 0.146 0.151 1,644,686 0.1493 0.00%
1999-09-29 0 0.570 0.570 0.580 0.560 0.580 391,819 223,770 0.5711 0.146 0.146 0.148 0.143 0.148 1,534,331 0.1458 0.00%
1999-09-28 0 0.570 0.570 0.580 0.560 0.580 154,000 87,390 0.5675 0.146 0.146 0.148 0.143 0.148 603,051 0.1449 0.00%
1999-09-27 0 0.570 0.570 0.590 0.570 0.590 510,000 293,250 0.5750 0.146 0.146 0.151 0.146 0.151 1,997,119 0.1468 -1.72%
1999-09-24 0 0.580 0.580 0.600 0.580 0.590 479,000 281,260 0.5872 0.148 0.148 0.153 0.148 0.151 1,875,725 0.1499 0.00%
1999-09-23 0 0.580 0.580 0.600 0.570 0.590 146,000 85,580 0.5862 0.148 0.148 0.153 0.146 0.151 571,724 0.1497 1.75%
1999-09-22 0 0.570 0.570 0.590 0.570 0.580 650,000 373,600 0.5748 0.146 0.146 0.151 0.146 0.148 2,545,347 0.1468 -3.39%
1999-09-21 0 0.590 0.580 0.600 0.580 0.600 774,730 460,742 0.5947 0.151 0.148 0.153 0.148 0.153 3,033,780 0.1519 -1.67%
1999-09-20 0 0.600 0.590 0.600 0.600 0.620 626,000 380,900 0.6085 0.153 0.151 0.153 0.153 0.158 2,451,365 0.1554 -3.23%
1999-09-17 0 0.620 0.620 0.630 0.570 0.630 936,903 569,648 0.6080 0.158 0.158 0.161 0.146 0.161 3,668,836 0.1553 6.90%
1999-09-15 0 0.580 0.570 0.580 0.570 0.590 1,004,000 582,820 0.5805 0.148 0.146 0.148 0.146 0.151 3,931,582 0.1482 -1.69%
1999-09-14 0 0.590 0.580 0.590 0.590 0.600 498,000 297,020 0.5964 0.151 0.148 0.151 0.151 0.153 1,950,128 0.1523 -1.67%
1999-09-13 0 0.600 0.590 0.630 0.600 0.610 440,000 265,200 0.6027 0.153 0.151 0.161 0.153 0.156 1,723,004 0.1539 -3.23%
1999-09-10 0 0.620 0.610 0.630 0.580 0.620 884,172 532,296 0.6020 0.158 0.156 0.161 0.148 0.158 3,462,346 0.1537 6.90%
1999-09-09 0 0.580 0.580 0.590 0.570 0.580 366,000 211,580 0.5781 0.148 0.148 0.151 0.146 0.148 1,433,226 0.1476 1.75%
1999-09-08 0 0.570 0.570 0.600 0.570 0.580 181,587 104,735 0.5768 0.146 0.146 0.153 0.146 0.148 711,080 0.1473 -1.72%
1999-09-07 0 0.580 0.570 0.580 0.570 0.580 310,000 178,700 0.5765 0.148 0.146 0.148 0.146 0.148 1,213,935 0.1472 1.75%
1999-09-06 0 0.570 0.570 0.600 0.560 0.580 723,984 413,412 0.5710 0.146 0.146 0.153 0.143 0.148 2,835,063 0.1458 0.00%
1999-09-03 0 0.570 0.570 0.590 0.550 0.570 60,000 33,700 0.5617 0.146 0.146 0.151 0.140 0.146 234,955 0.1434 1.79%
1999-09-02 0 0.560 0.560 0.590 0.560 0.590 273,000 156,370 0.5728 0.143 0.143 0.151 0.143 0.151 1,069,046 0.1463 -3.45%
1999-09-01 0 0.580 0.580 0.600 0.580 0.580 34,000 19,720 0.5800 0.148 0.148 0.153 0.148 0.148 133,141 0.1481 0.00%
1999-08-31 0 0.580 0.580 0.600 0.580 0.600 215,631 126,816 0.5881 0.148 0.148 0.153 0.148 0.153 844,393 0.1502 -3.33%
1999-08-30 0 0.600 0.580 0.600 0.580 0.600 745,000 437,500 0.5872 0.153 0.148 0.153 0.148 0.153 2,917,360 0.1500 3.45%
1999-08-27 0 0.580 0.580 0.590 0.580 0.590 610,000 354,900 0.5818 0.148 0.148 0.151 0.148 0.151 2,388,710 0.1486 0.00%
1999-08-26 0 0.580 0.580 0.600 0.580 0.600 246,000 144,980 0.5893 0.148 0.148 0.153 0.148 0.153 963,316 0.1505 3.57%
1999-08-25 0 0.560 0.560 0.600 0.560 0.600 135,184 79,992 0.5917 0.143 0.143 0.153 0.143 0.153 529,370 0.1511 -5.08%
1999-08-24 0 0.590 0.590 0.620 0.590 0.590 115,000 67,850 0.5900 0.151 0.151 0.158 0.151 0.151 450,331 0.1507 0.00%
1999-08-23 0 0.590 0.590 0.610 0.590 0.620 118,000 70,920 0.6010 0.151 0.151 0.156 0.151 0.158 462,078 0.1535 0.00%
1999-08-20 0 0.590 0.580 0.590 0.590 0.620 1,054,000 634,690 0.6022 0.151 0.148 0.151 0.151 0.158 4,127,378 0.1538 -1.67%
1999-08-19 0 0.600 0.590 0.610 0.590 0.620 1,070,000 649,100 0.6066 0.153 0.151 0.156 0.151 0.158 4,190,033 0.1549 3.45%
1999-08-18 0 0.580 0.570 0.600 0.580 0.600 260,000 152,900 0.5881 0.148 0.146 0.153 0.148 0.153 1,018,139 0.1502 0.00%
1999-08-17 0 0.580 0.560 0.600 - - 0 0 - 0.148 0.143 0.153 - - 0 - 0.00%
1999-08-16 0 0.580 0.580 0.600 0.570 0.610 364,000 215,880 0.5931 0.148 0.148 0.153 0.146 0.156 1,425,394 0.1515 3.57%
1999-08-13 0 0.560 0.560 0.580 0.550 0.580 406,199 228,300 0.5620 0.143 0.143 0.148 0.140 0.148 1,590,642 0.1435 -3.45%
1999-08-12 0 0.580 0.580 0.590 0.560 0.590 1,560,000 892,000 0.5718 0.148 0.148 0.151 0.143 0.151 6,108,833 0.1460 1.75%
1999-08-11 0 0.570 0.570 0.590 0.570 0.590 301,172 172,379 0.5724 0.146 0.146 0.151 0.146 0.151 1,179,365 0.1462 -1.72%
1999-08-10 0 0.580 0.580 0.620 0.580 0.650 875,528 528,666 0.6038 0.148 0.148 0.158 0.148 0.166 3,428,497 0.1542 -7.94%
1999-08-09 0 0.630 0.620 0.650 0.620 0.700 1,314,000 834,240 0.6349 0.161 0.158 0.166 0.158 0.179 5,145,517 0.1621 -10.00%
1999-08-06 0 0.700 0.690 0.700 0.680 0.720 1,830,000 1,272,700 0.6955 0.179 0.176 0.179 0.174 0.184 7,166,131 0.1776 -2.78%
1999-08-05 0 0.720 0.710 0.720 0.670 0.730 6,936,000 4,861,790 0.7010 0.184 0.181 0.184 0.171 0.186 27,160,813 0.1790 10.77%
1999-08-04 0 0.650 0.650 0.670 0.630 0.660 451,000 292,130 0.6477 0.166 0.166 0.171 0.161 0.169 1,766,079 0.1654 0.00%
1999-08-03 0 0.650 0.650 0.660 0.630 0.660 40,000 25,900 0.6475 0.166 0.166 0.169 0.161 0.169 156,637 0.1654 0.00%
1999-08-02 0 0.650 0.640 0.660 0.640 0.660 340,000 222,300 0.6538 0.166 0.163 0.169 0.163 0.169 1,331,412 0.1670 3.17%
1999-07-30 0 0.630 - 0.650 - - 0 0 - 0.161 - 0.166 - - 0 - 0.00%
1999-07-29 0 0.630 0.610 0.630 0.630 0.640 120,000 76,000 0.6333 0.161 0.156 0.161 0.161 0.163 469,910 0.1617 -1.56%
1999-07-28 0 0.640 0.620 0.650 0.620 0.640 250,000 158,300 0.6332 0.163 0.158 0.166 0.158 0.163 978,980 0.1617 3.23%
1999-07-27 0 0.620 0.620 0.640 0.580 0.620 230,000 136,600 0.5939 0.158 0.158 0.163 0.148 0.158 900,661 0.1517 3.33%
1999-07-26 0 0.600 0.590 0.600 0.600 0.610 810,555 492,711 0.6079 0.153 0.151 0.153 0.153 0.156 3,174,068 0.1552 -1.64%
1999-07-23 0 0.610 0.610 0.630 0.610 0.620 505,785 312,889 0.6186 0.156 0.156 0.161 0.156 0.158 1,980,613 0.1580 -4.69%
1999-07-22 0 0.640 0.640 0.660 0.640 0.660 959,000 623,580 0.6502 0.163 0.163 0.169 0.163 0.169 3,755,366 0.1661 -3.03%
1999-07-21 0 0.660 0.640 0.660 0.640 0.660 258,000 168,480 0.6530 0.169 0.163 0.169 0.163 0.169 1,010,307 0.1668 0.00%
1999-07-20 0 0.660 0.660 0.670 0.660 0.670 1,152,190 770,038 0.6683 0.169 0.169 0.171 0.169 0.171 4,511,882 0.1707 0.00%
1999-07-19 0 0.660 0.650 0.660 0.650 0.670 630,908 415,145 0.6580 0.169 0.166 0.169 0.166 0.171 2,470,584 0.1680 -4.35%
1999-07-16 0 0.690 0.670 0.680 0.680 0.690 735,000 500,800 0.6814 0.176 0.171 0.174 0.174 0.176 2,878,200 0.1740 0.00%
1999-07-15 0 0.690 0.690 0.700 0.680 0.690 695,000 475,850 0.6847 0.176 0.176 0.179 0.174 0.176 2,721,564 0.1748 2.99%
1999-07-14 0 0.670 0.670 0.680 0.660 0.700 1,632,043 1,108,106 0.6790 0.171 0.171 0.174 0.169 0.179 6,390,948 0.1734 -5.63%
1999-07-13 0 0.710 0.710 0.720 0.710 0.740 865,100 629,966 0.7282 0.181 0.181 0.184 0.181 0.189 3,387,661 0.1860 -4.05%
1999-07-12 0 0.740 0.730 0.740 0.730 0.740 980,830 723,964 0.7381 0.189 0.186 0.189 0.186 0.189 3,840,851 0.1885 1.37%
1999-07-09 0 0.730 0.720 0.740 0.720 0.730 480,000 349,780 0.7287 0.186 0.184 0.189 0.184 0.186 1,879,641 0.1861 2.82%
1999-07-08 0 0.710 0.710 0.730 0.710 0.750 1,693,000 1,222,330 0.7220 0.181 0.181 0.186 0.181 0.192 6,629,651 0.1844 -4.05%
1999-07-07 0 0.740 0.730 0.740 0.730 0.760 1,645,000 1,216,600 0.7396 0.189 0.186 0.189 0.186 0.194 6,441,686 0.1889 0.00%
1999-07-06 0 0.740 0.720 0.740 0.720 0.750 1,177,558 863,167 0.7330 0.189 0.184 0.189 0.184 0.192 4,611,222 0.1872 -1.33%
1999-07-05 0 0.750 0.750 0.760 0.720 0.760 2,123,000 1,574,310 0.7415 0.192 0.192 0.194 0.184 0.194 8,313,496 0.1894 2.74%
1999-07-02 0 0.730 0.730 0.740 0.720 0.750 2,947,000 2,168,310 0.7358 0.186 0.186 0.189 0.184 0.192 11,540,213 0.1879 -2.67%
1999-06-30 0 0.750 0.740 0.750 0.730 0.780 8,419,779 6,374,621 0.7571 0.192 0.189 0.192 0.186 0.199 32,971,171 0.1933 4.17%
1999-06-29 0 0.720 0.720 0.730 0.720 0.750 10,295,000 7,530,990 0.7315 0.184 0.184 0.186 0.184 0.192 40,314,384 0.1868 1.41%
1999-06-28 0 0.710 0.700 0.710 0.650 0.710 6,029,427 4,152,226 0.6887 0.181 0.179 0.181 0.166 0.181 23,610,747 0.1759 9.23%
1999-06-25 0 0.650 0.640 0.650 0.640 0.680 2,039,000 1,341,370 0.6579 0.166 0.163 0.166 0.163 0.174 7,984,558 0.1680 -4.41%
1999-06-24 0 0.680 0.680 0.690 0.680 0.700 3,246,223 2,232,043 0.6876 0.174 0.174 0.176 0.174 0.179 12,711,946 0.1756 0.00%
1999-06-23 0 0.680 0.680 0.700 0.670 0.730 11,338,234 8,049,201 0.7099 0.174 0.174 0.179 0.171 0.186 44,399,604 0.1813 -2.86%
1999-06-22 0 0.700 0.690 0.700 0.620 0.700 6,403,000 4,250,840 0.6639 0.179 0.176 0.179 0.158 0.179 25,073,628 0.1695 11.11%
1999-06-21 0 0.630 0.620 0.640 0.620 0.640 2,331,606 1,476,075 0.6331 0.161 0.158 0.163 0.158 0.163 9,130,380 0.1617 1.61%
1999-06-17 0 0.620 0.610 0.620 0.610 0.620 1,154,000 707,740 0.6133 0.158 0.156 0.158 0.156 0.158 4,518,970 0.1566 1.64%
1999-06-16 0 0.610 0.600 0.610 0.610 0.620 640,000 391,400 0.6116 0.156 0.153 0.156 0.156 0.158 2,506,188 0.1562 1.67%
1999-06-15 0 0.600 0.600 0.610 0.600 0.620 470,000 284,400 0.6051 0.153 0.153 0.156 0.153 0.158 1,840,482 0.1545 -3.23%
1999-06-14 0 0.620 0.610 0.620 0.600 0.650 2,016,000 1,247,520 0.6188 0.158 0.156 0.158 0.153 0.166 7,894,492 0.1580 -3.12%
1999-06-11 0 0.640 0.630 0.640 0.590 0.650 2,334,000 1,454,850 0.6233 0.163 0.161 0.163 0.151 0.166 9,139,754 0.1592 4.92%
1999-06-10 0 0.610 0.600 0.610 0.580 0.610 892,000 531,600 0.5960 0.156 0.153 0.156 0.148 0.156 3,493,000 0.1522 1.67%
1999-06-09 0 0.600 0.580 0.600 0.570 0.600 419,000 246,720 0.5888 0.153 0.148 0.153 0.146 0.153 1,640,770 0.1504 1.69%
1999-06-08 0 0.590 0.590 0.600 0.590 0.600 779,000 464,830 0.5967 0.151 0.151 0.153 0.151 0.153 3,050,501 0.1524 1.72%
1999-06-07 0 0.580 0.580 0.600 - - 0 0 - 0.148 0.148 0.153 - - 0 - 1.75%
1999-06-04 0 0.570 0.570 0.580 0.570 0.590 426,000 247,740 0.5815 0.146 0.146 0.148 0.146 0.151 1,668,181 0.1485 -3.39%
1999-06-03 0 0.590 0.570 0.590 0.560 0.590 563,000 324,310 0.5760 0.151 0.146 0.151 0.143 0.151 2,204,662 0.1471 1.72%
1999-06-02 0 0.580 0.580 0.590 0.580 0.600 706,000 416,620 0.5901 0.148 0.148 0.151 0.148 0.153 2,764,639 0.1507 0.00%
1999-06-01 0 0.580 0.580 0.590 0.560 0.580 914,500 519,430 0.5680 0.148 0.148 0.151 0.143 0.148 3,581,108 0.1450 3.57%
1999-05-31 0 0.560 0.560 0.570 0.560 0.570 387,000 219,120 0.5662 0.143 0.143 0.146 0.143 0.146 1,515,461 0.1446 1.82%
1999-05-28 0 0.550 0.550 0.560 0.550 0.560 1,150,000 634,900 0.5521 0.140 0.140 0.143 0.140 0.143 4,503,307 0.1410 -5.17%
1999-05-27 0 0.580 0.570 0.580 0.570 0.580 273,000 157,210 0.5759 0.148 0.146 0.148 0.146 0.148 1,069,046 0.1471 0.00%
1999-05-26 0 0.580 0.580 0.590 0.580 0.590 200,000 117,000 0.5850 0.148 0.148 0.151 0.148 0.151 783,184 0.1494 -1.69%
1999-05-25 0 0.590 0.590 0.600 0.590 0.610 743,000 443,670 0.5971 0.151 0.151 0.153 0.151 0.156 2,909,528 0.1525 -3.28%
1999-05-24 0 0.610 0.600 0.610 0.580 0.620 1,695,105 1,028,086 0.6065 0.156 0.153 0.156 0.148 0.158 6,637,894 0.1549 5.17%
1999-05-21 0 0.580 0.560 0.590 0.550 0.600 1,208,000 706,000 0.5844 0.148 0.143 0.151 0.140 0.153 4,730,430 0.1492 -1.69%
1999-05-20 0 0.590 0.590 0.600 0.590 0.590 380,000 224,200 0.5900 0.151 0.151 0.153 0.151 0.151 1,488,049 0.1507 1.72%
1999-05-19 0 0.580 0.580 0.600 0.580 0.600 150,000 88,600 0.5907 0.148 0.148 0.153 0.148 0.153 587,388 0.1508 0.00%
1999-05-18 0 0.580 0.580 0.590 0.570 0.590 230,000 133,200 0.5791 0.148 0.148 0.151 0.146 0.151 900,661 0.1479 1.75%
1999-05-17 0 0.570 0.570 0.590 0.550 0.570 100,000 56,600 0.5660 0.146 0.146 0.151 0.140 0.146 391,592 0.1445 -3.39%
1999-05-14 0 0.590 0.590 0.610 0.590 0.610 1,352,000 810,430 0.5994 0.151 0.151 0.156 0.151 0.156 5,294,322 0.1531 -1.67%
1999-05-13 0 0.600 0.590 0.600 0.600 0.620 1,772,000 1,071,850 0.6049 0.153 0.151 0.153 0.153 0.158 6,939,008 0.1545 1.69%
1999-05-12 0 0.590 0.590 0.610 0.590 0.610 997,069 597,797 0.5996 0.151 0.151 0.156 0.151 0.156 3,904,441 0.1531 0.00%
1999-05-11 0 0.590 0.580 0.590 0.580 0.590 890,000 520,600 0.5849 0.151 0.148 0.151 0.148 0.151 3,485,168 0.1494 0.00%
1999-05-10 0 0.590 0.590 0.600 0.580 0.610 2,637,000 1,566,760 0.5941 0.151 0.151 0.153 0.148 0.156 10,326,278 0.1517 0.00%
1999-05-07 0 0.590 0.590 0.610 0.590 0.680 3,380,000 2,136,450 0.6321 0.151 0.151 0.156 0.151 0.174 13,235,806 0.1614 -11.94%
1999-05-06 0 0.670 0.660 0.670 0.650 0.680 5,016,000 3,349,560 0.6678 0.171 0.169 0.171 0.166 0.174 19,642,249 0.1705 1.52%
1999-05-05 0 0.660 0.650 0.660 0.620 0.680 4,275,868 2,796,145 0.6539 0.169 0.166 0.169 0.158 0.174 16,743,952 0.1670 4.76%
1999-05-04 0 0.630 0.630 0.640 0.610 0.650 2,804,952 1,782,712 0.6356 0.161 0.161 0.163 0.156 0.166 10,983,964 0.1623 0.00%
1999-05-03 0 0.630 0.620 0.630 0.610 0.640 1,690,000 1,059,960 0.6272 0.161 0.158 0.161 0.156 0.163 6,617,903 0.1602 -1.56%
1999-04-30 0 0.640 0.630 0.640 0.600 0.650 2,505,000 1,557,870 0.6219 0.163 0.161 0.163 0.153 0.166 9,809,377 0.1588 8.47%
1999-04-29 0 0.590 0.590 0.610 0.590 0.610 476,000 285,300 0.5994 0.151 0.151 0.156 0.151 0.156 1,863,977 0.1531 0.00%
1999-04-28 0 0.590 0.610 0.620 0.590 0.620 1,611,174 976,126 0.6058 0.151 0.156 0.158 0.151 0.158 6,309,227 0.1547 -1.67%
1999-04-27 0 0.600 0.600 0.620 0.600 0.630 1,648,381 1,011,209 0.6135 0.153 0.153 0.158 0.153 0.161 6,454,926 0.1567 -1.64%
1999-04-26 0 0.610 0.610 0.620 0.600 0.640 457,522 283,282 0.6192 0.156 0.156 0.158 0.153 0.163 1,791,619 0.1581 1.67%
1999-04-23 0 0.600 0.590 0.600 0.590 0.650 2,905,000 1,805,750 0.6216 0.153 0.151 0.153 0.151 0.166 11,375,744 0.1587 -4.76%
1999-04-22 0 0.630 0.620 0.630 0.620 0.640 5,241,504 3,321,426 0.6337 0.161 0.158 0.161 0.158 0.163 20,525,304 0.1618 6.78%
1999-04-21 0 0.590 0.590 0.600 0.590 0.650 4,457,503 2,771,002 0.6216 0.151 0.151 0.153 0.151 0.166 17,455,220 0.1587 -4.84%
1999-04-20 0 0.620 0.610 0.630 0.540 0.690 6,571,193 4,074,068 0.6200 0.158 0.156 0.161 0.138 0.176 25,732,258 0.1583 12.73%
1999-04-19 0 0.550 0.550 0.570 0.550 0.580 2,237,000 1,269,150 0.5673 0.140 0.140 0.146 0.140 0.148 8,759,910 0.1449 0.00%
1999-04-16 0 0.550 0.540 0.560 0.550 0.560 2,310,000 1,286,800 0.5571 0.140 0.138 0.143 0.140 0.143 9,045,772 0.1423 0.00%
1999-04-15 0 0.550 0.540 0.550 0.530 0.550 376,348 204,214 0.5426 0.140 0.138 0.140 0.135 0.140 1,473,748 0.1386 3.77%
1999-04-14 0 0.530 0.530 0.540 0.530 0.560 1,226,000 668,750 0.5455 0.135 0.135 0.138 0.135 0.143 4,800,916 0.1393 -3.64%
1999-04-13 0 0.550 0.540 0.550 0.510 0.550 1,009,000 535,060 0.5303 0.140 0.138 0.140 0.130 0.140 3,951,162 0.1354 5.77%
1999-04-12 0 0.520 0.520 0.530 0.510 0.530 394,152 205,273 0.5208 0.133 0.133 0.135 0.130 0.135 1,543,467 0.1330 -1.89%
1999-04-09 0 0.530 0.530 0.540 0.490 0.530 515,000 269,200 0.5227 0.135 0.135 0.138 0.125 0.135 2,016,698 0.1335 6.00%
1999-04-08 0 0.500 0.500 0.510 0.500 0.530 709,000 357,960 0.5049 0.128 0.128 0.130 0.128 0.135 2,776,386 0.1289 -3.85%
1999-04-07 0 0.520 0.520 0.530 0.520 0.520 278,000 144,560 0.5200 0.133 0.133 0.135 0.133 0.133 1,088,625 0.1328 1.96%
1999-04-01 0 0.510 0.485 0.510 0.485 0.510 533,000 268,305 0.5034 0.130 0.124 0.130 0.124 0.130 2,087,185 0.1285 5.15%
1999-03-31 0 0.485 0.485 0.510 0.485 0.500 340,000 167,100 0.4915 0.124 0.124 0.130 0.124 0.128 1,331,412 0.1255 -3.00%
1999-03-30 0 0.500 0.495 0.500 0.475 0.500 186,000 92,190 0.4956 0.128 0.126 0.128 0.121 0.128 728,361 0.1266 4.17%
1999-03-29 0 0.480 0.480 0.485 0.480 0.485 277,481 133,476 0.4810 0.123 0.123 0.124 0.123 0.124 1,086,593 0.1228 -2.04%
1999-03-26 0 0.490 0.490 0.500 0.490 0.490 256,000 125,440 0.4900 0.125 0.125 0.128 0.125 0.125 1,002,475 0.1251 -2.00%
1999-03-25 0 0.500 0.495 0.510 0.485 0.500 300,000 147,400 0.4913 0.128 0.126 0.130 0.124 0.128 1,174,776 0.1255 0.00%
1999-03-24 0 0.500 0.485 0.510 0.485 0.500 735,000 365,400 0.4971 0.128 0.124 0.130 0.124 0.128 2,878,200 0.1270 -1.96%
1999-03-23 0 0.510 0.500 0.520 0.510 0.510 680,000 346,800 0.5100 0.130 0.128 0.133 0.130 0.130 2,662,825 0.1302 0.00%
1999-03-22 0 0.510 0.510 0.520 0.480 0.520 930,792 475,652 0.5110 0.130 0.130 0.133 0.123 0.133 3,644,906 0.1305 0.00%
1999-03-19 0 0.510 0.500 0.520 0.490 0.510 1,151,235 572,270 0.4971 0.130 0.128 0.133 0.125 0.130 4,508,143 0.1269 6.25%
1999-03-18 0 0.480 0.480 0.500 0.480 0.500 130,000 64,400 0.4954 0.123 0.123 0.128 0.123 0.128 509,069 0.1265 -7.69%
1999-03-17 0 0.520 0.510 0.520 0.500 0.520 716,000 365,850 0.5110 0.133 0.130 0.133 0.128 0.133 2,803,798 0.1305 4.00%
1999-03-16 0 0.500 0.490 0.500 0.490 0.500 510,000 254,900 0.4998 0.128 0.125 0.128 0.125 0.128 1,997,119 0.1276 0.00%
1999-03-15 0 0.500 0.480 0.510 0.480 0.500 576,994 288,007 0.4992 0.128 0.123 0.130 0.123 0.128 2,259,462 0.1275 0.00%
1999-03-12 0 0.500 0.500 0.510 0.500 0.510 1,097,100 550,245 0.5015 0.128 0.128 0.130 0.128 0.130 4,296,155 0.1281 0.00%
1999-03-11 0 0.500 0.480 0.500 0.500 0.500 400,000 200,000 0.5000 0.128 0.123 0.128 0.128 0.128 1,566,368 0.1277 0.00%
1999-03-10 0 0.500 0.500 0.510 0.480 0.510 946,000 472,295 0.4993 0.128 0.128 0.130 0.123 0.130 3,704,459 0.1275 1.01%
1999-03-09 0 0.495 0.495 0.500 0.490 0.495 360,000 177,250 0.4924 0.126 0.126 0.128 0.125 0.126 1,409,731 0.1257 2.06%
1999-03-08 0 0.485 0.480 0.485 0.485 0.510 1,210,000 600,600 0.4964 0.124 0.123 0.124 0.124 0.130 4,738,262 0.1268 1.04%
1999-03-05 0 0.480 0.480 0.485 0.475 0.480 878,000 420,190 0.4786 0.123 0.123 0.124 0.121 0.123 3,438,177 0.1222 5.49%
1999-03-04 0 0.455 0.450 0.460 0.450 0.480 1,002,000 467,350 0.4664 0.116 0.115 0.117 0.115 0.123 3,923,751 0.1191 3.41%
1999-03-03 0 0.440 0.440 0.470 0.440 0.440 20,000 8,800 0.4400 0.112 0.112 0.120 0.112 0.112 78,318 0.1124 -4.35%
1999-03-02 0 0.460 0.440 0.460 0.440 0.460 280,000 127,600 0.4557 0.117 0.112 0.117 0.112 0.117 1,096,457 0.1164 1.10%
1999-03-01 0 0.455 0.455 0.500 0.455 0.470 150,000 68,400 0.4560 0.116 0.116 0.128 0.116 0.120 587,388 0.1164 -3.19%
1999-02-26 0 0.470 0.460 0.480 0.470 0.470 230,000 108,100 0.4700 0.120 0.117 0.123 0.120 0.120 900,661 0.1200 2.17%
1999-02-25 0 0.460 0.450 0.475 - - 0 0 - 0.117 0.115 0.121 - - 0 - 0.00%
1999-02-24 0 0.460 0.460 0.480 0.455 0.460 128,000 58,490 0.4570 0.117 0.117 0.123 0.116 0.117 501,238 0.1167 0.00%
1999-02-23 0 0.460 0.455 0.470 0.450 0.460 384,000 174,600 0.4547 0.117 0.116 0.120 0.115 0.117 1,503,713 0.1161 2.22%
1999-02-22 0 0.450 0.435 - 0.430 0.450 230,000 102,200 0.4443 0.115 0.111 - 0.110 0.115 900,661 0.1135 4.65%
1999-02-19 0 0.430 0.410 0.440 0.430 0.430 50,000 21,500 0.4300 0.110 0.105 0.112 0.110 0.110 195,796 0.1098 0.00%
1999-02-15 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.110 0.110 0.115 0.110 0.110 117,478 0.1098 0.00%
1999-02-12 0 0.430 0.430 0.450 0.405 0.440 471,000 204,170 0.4335 0.110 0.110 0.115 0.103 0.112 1,844,398 0.1107 2.38%
1999-02-11 0 0.420 0.420 0.430 0.420 0.440 287,224 124,625 0.4339 0.107 0.107 0.110 0.107 0.112 1,124,746 0.1108 0.00%
1999-02-10 0 0.420 0.420 0.440 0.400 0.425 250,000 104,900 0.4196 0.107 0.107 0.112 0.102 0.109 978,980 0.1072 -1.18%
1999-02-09 0 0.425 0.425 0.435 0.420 0.425 240,000 101,750 0.4240 0.109 0.109 0.111 0.107 0.109 939,821 0.1083 0.00%
1999-02-08 0 0.425 0.425 0.440 0.400 0.430 406,000 173,550 0.4275 0.109 0.109 0.112 0.102 0.110 1,589,863 0.1092 2.41%
1999-02-05 0 0.415 0.405 0.420 0.415 0.420 950,000 395,400 0.4162 0.106 0.103 0.107 0.106 0.107 3,720,123 0.1063 -3.49%
1999-02-04 0 0.430 0.425 0.435 0.420 0.435 432,737 185,698 0.4291 0.110 0.109 0.111 0.107 0.111 1,694,563 0.1096 1.18%
1999-02-03 0 0.425 0.425 0.430 0.425 0.440 869,000 373,600 0.4299 0.109 0.109 0.110 0.109 0.112 3,402,933 0.1098 -3.41%
1999-02-02 0 0.440 0.430 0.450 0.430 0.440 420,000 184,200 0.4386 0.112 0.110 0.115 0.110 0.112 1,644,686 0.1120 4.76%
1999-02-01 0 0.420 0.420 0.440 0.420 0.430 327,000 137,640 0.4209 0.107 0.107 0.112 0.107 0.110 1,280,505 0.1075 -1.18%
1999-01-29 0 0.425 0.420 0.435 0.420 0.435 776,000 331,570 0.4273 0.109 0.107 0.111 0.107 0.111 3,038,753 0.1091 3.66%
1999-01-28 0 0.410 0.410 0.420 0.400 0.410 1,200,000 490,000 0.4083 0.105 0.105 0.107 0.102 0.105 4,699,103 0.1043 0.00%
1999-01-27 0 0.410 0.410 0.420 0.390 0.410 1,114,000 454,940 0.4084 0.105 0.105 0.107 0.100 0.105 4,362,334 0.1043 2.50%
1999-01-26 0 0.400 0.400 0.420 0.370 0.420 1,074,000 431,325 0.4016 0.102 0.102 0.107 0.094 0.107 4,205,697 0.1026 6.67%
1999-01-25 0 0.375 0.365 0.375 0.370 0.380 720,000 268,750 0.3733 0.096 0.093 0.096 0.094 0.097 2,819,462 0.0953 -6.25%
1999-01-22 0 0.400 0.390 0.400 0.390 0.400 472,333 187,147 0.3962 0.102 0.100 0.102 0.100 0.102 1,849,618 0.1012 0.00%
1999-01-21 0 0.400 0.395 0.400 0.400 0.400 500,000 200,000 0.4000 0.102 0.101 0.102 0.102 0.102 1,957,959 0.1021 -4.76%
1999-01-20 0 0.420 0.420 0.440 0.420 0.420 220,000 92,400 0.4200 0.107 0.107 0.112 0.107 0.107 861,502 0.1073 -2.33%
1999-01-19 0 0.430 0.420 0.440 0.430 0.450 580,000 253,000 0.4362 0.110 0.107 0.112 0.110 0.115 2,271,233 0.1114 -3.37%
1999-01-18 0 0.445 0.445 0.450 0.440 0.455 470,000 210,550 0.4480 0.114 0.114 0.115 0.112 0.116 1,840,482 0.1144 0.00%
1999-01-15 0 0.445 0.445 0.450 0.445 0.450 261,000 117,145 0.4488 0.114 0.114 0.115 0.114 0.115 1,022,055 0.1146 1.14%
1999-01-14 0 0.440 0.420 0.440 0.420 0.440 840,000 361,250 0.4301 0.112 0.107 0.112 0.107 0.112 3,289,372 0.1098 -4.35%
1999-01-13 0 0.460 - 0.460 0.460 0.470 85,000 39,150 0.4606 0.117 - 0.117 0.117 0.120 332,853 0.1176 -2.13%
1999-01-12 0 0.470 0.470 0.480 0.460 0.475 610,000 287,650 0.4716 0.120 0.120 0.123 0.117 0.121 2,388,710 0.1204 -3.09%
1999-01-11 0 0.485 0.475 0.485 0.460 0.490 195,000 91,350 0.4685 0.124 0.121 0.124 0.117 0.125 763,604 0.1196 4.30%
1999-01-08 0 0.465 0.460 0.465 0.465 0.470 400,000 187,000 0.4675 0.119 0.117 0.119 0.119 0.120 1,566,368 0.1194 -1.06%
1999-01-07 0 0.470 0.470 0.475 0.470 0.490 1,084,000 516,630 0.4766 0.120 0.120 0.121 0.120 0.125 4,244,856 0.1217 2.17%
1999-01-06 0 0.460 0.460 0.480 0.460 0.460 238,000 109,480 0.4600 0.117 0.117 0.123 0.117 0.117 931,989 0.1175 -2.13%
1999-01-05 0 0.470 0.450 0.470 0.450 0.470 246,000 112,520 0.4574 0.120 0.115 0.120 0.115 0.120 963,316 0.1168 2.17%
1999-01-04 0 0.460 0.445 0.475 0.445 0.460 250,000 113,350 0.4534 0.117 0.114 0.121 0.114 0.117 978,980 0.1158 1.10%
1998-12-31 0 0.455 0.455 0.475 0.450 0.480 130,000 61,500 0.4731 0.116 0.116 0.121 0.115 0.123 509,069 0.1208 1.11%
1998-12-30 0 0.450 0.450 0.465 0.450 0.470 508,000 232,800 0.4583 0.115 0.115 0.119 0.115 0.120 1,989,287 0.1170 -5.26%
1998-12-29 0 0.475 0.475 0.480 0.450 0.480 674,000 314,460 0.4666 0.121 0.121 0.123 0.115 0.123 2,639,329 0.1191 6.74%
1998-12-28 0 0.445 0.445 0.450 0.445 0.450 1,264,000 568,405 0.4497 0.114 0.114 0.115 0.114 0.115 4,949,721 0.1148 -7.29%
1998-12-24 0 0.480 0.460 0.490 0.480 0.480 50,000 24,000 0.4800 0.123 0.117 0.125 0.123 0.123 195,796 0.1226 0.00%
1998-12-23 0 0.480 0.455 0.480 0.440 0.480 930,000 428,300 0.4605 0.123 0.116 0.123 0.112 0.123 3,641,804 0.1176 1.05%
1998-12-22 0 0.475 0.470 0.475 0.470 0.490 663,000 318,160 0.4799 0.121 0.120 0.121 0.120 0.125 2,596,254 0.1225 -1.04%
1998-12-21 0 0.480 0.480 0.485 0.460 0.480 1,295,000 609,550 0.4707 0.123 0.123 0.124 0.117 0.123 5,071,115 0.1202 -2.04%
1998-12-18 0 0.490 0.490 0.495 0.480 0.495 169,655 82,798 0.4880 0.125 0.125 0.126 0.123 0.126 664,355 0.1246 2.08%
1998-12-17 0 0.480 0.480 0.490 0.480 0.480 160,000 76,800 0.4800 0.123 0.123 0.125 0.123 0.123 626,547 0.1226 -1.03%
1998-12-16 0 0.485 0.485 0.500 0.480 0.500 277,000 134,390 0.4852 0.124 0.124 0.128 0.123 0.128 1,084,710 0.1239 -2.02%
1998-12-15 0 0.495 0.485 0.495 0.490 0.495 200,000 98,900 0.4945 0.126 0.124 0.126 0.125 0.126 783,184 0.1263 2.06%
1998-12-14 0 0.485 0.485 0.500 0.470 0.500 240,000 117,300 0.4888 0.124 0.124 0.128 0.120 0.128 939,821 0.1248 -1.02%
1998-12-11 0 0.490 0.490 0.500 0.490 0.500 1,100,000 546,150 0.4965 0.125 0.125 0.128 0.125 0.128 4,307,511 0.1268 -3.92%
1998-12-10 0 0.510 0.510 0.530 0.510 0.510 867,000 442,170 0.5100 0.130 0.130 0.135 0.130 0.130 3,395,102 0.1302 -1.92%
1998-12-09 0 0.520 0.510 0.530 0.520 0.520 789,000 410,280 0.5200 0.133 0.130 0.135 0.133 0.133 3,089,660 0.1328 -1.89%
1998-12-08 0 0.530 0.530 0.550 0.530 0.530 360,000 190,800 0.5300 0.135 0.135 0.140 0.135 0.135 1,409,731 0.1353 -3.64%
1998-12-07 0 0.550 0.540 0.550 0.540 0.560 1,791,000 987,500 0.5514 0.140 0.138 0.140 0.138 0.143 7,013,411 0.1408 5.77%
1998-12-04 0 0.520 0.520 0.530 0.510 0.540 892,528 473,413 0.5304 0.133 0.133 0.135 0.130 0.138 3,495,067 0.1355 -1.89%
1998-12-03 0 0.530 0.520 0.530 0.500 0.530 1,938,000 992,300 0.5120 0.135 0.133 0.135 0.128 0.135 7,589,051 0.1308 1.92%
1998-12-02 0 0.520 0.510 0.520 0.510 0.530 1,641,610 855,385 0.5211 0.133 0.130 0.133 0.130 0.135 6,428,411 0.1331 0.00%
1998-12-01 0 0.520 0.510 0.520 0.500 0.520 1,345,000 687,800 0.5114 0.133 0.130 0.133 0.128 0.133 5,266,911 0.1306 -3.70%
1998-11-30 0 0.540 0.540 0.550 0.530 0.560 1,913,000 1,037,660 0.5424 0.138 0.138 0.140 0.135 0.143 7,491,153 0.1385 -5.26%
1998-11-27 0 0.570 0.570 0.580 0.550 0.570 2,821,000 1,598,150 0.5665 0.146 0.146 0.148 0.140 0.146 11,046,807 0.1447 -1.72%
1998-11-26 0 0.580 0.580 0.590 0.580 0.600 2,640,000 1,550,500 0.5873 0.148 0.148 0.151 0.148 0.153 10,338,026 0.1500 -1.69%
1998-11-25 0 0.590 0.590 0.600 0.590 0.630 3,914,000 2,381,510 0.6085 0.151 0.151 0.153 0.151 0.161 15,326,906 0.1554 -3.28%
1998-11-24 0 0.610 0.610 0.620 0.590 0.620 3,945,238 2,390,083 0.6058 0.156 0.156 0.158 0.151 0.158 15,449,232 0.1547 1.67%
1998-11-23 0 0.600 0.590 0.610 0.590 0.640 5,648,000 3,434,010 0.6080 0.153 0.151 0.156 0.151 0.163 22,117,109 0.1553 -3.23%
1998-11-20 0 0.620 0.620 0.630 0.620 0.660 13,455,778 8,660,429 0.6436 0.158 0.158 0.161 0.158 0.169 52,691,734 0.1644 -1.59%
1998-11-19 0 0.630 0.620 0.630 0.620 0.660 20,283,000 13,001,830 0.6410 0.161 0.158 0.161 0.158 0.169 79,426,581 0.1637 1.61%
1998-11-18 0 0.620 0.610 0.630 0.600 0.640 32,536,914 20,458,305 0.6288 0.158 0.156 0.161 0.153 0.163 127,411,913 0.1606 1.64%
1998-11-17 0 0.610 0.600 0.610 0.550 0.620 19,200,000 11,438,440 0.5958 0.156 0.153 0.156 0.140 0.158 75,185,641 0.1521 7.02%
1998-11-16 0 0.570 0.560 0.570 0.560 0.580 3,620,000 2,052,500 0.5670 0.146 0.143 0.146 0.143 0.148 14,175,626 0.1448 1.79%
1998-11-13 0 0.560 0.560 0.570 0.550 0.580 3,910,000 2,193,900 0.5611 0.143 0.143 0.146 0.140 0.148 15,311,243 0.1433 -1.75%
1998-11-12 0 0.570 0.560 0.570 0.550 0.610 17,314,000 10,166,120 0.5872 0.146 0.143 0.146 0.140 0.156 67,800,218 0.1499 3.64%
1998-11-11 0 0.550 0.550 0.560 0.540 0.560 4,013,000 2,207,750 0.5501 0.140 0.140 0.143 0.138 0.143 15,714,582 0.1405 1.85%
1998-11-10 0 0.540 0.540 0.550 0.520 0.550 4,234,000 2,281,560 0.5389 0.138 0.138 0.140 0.133 0.140 16,580,000 0.1376 1.89%
1998-11-09 0 0.530 0.530 0.540 0.530 0.550 2,452,000 1,317,660 0.5374 0.135 0.135 0.138 0.135 0.140 9,601,833 0.1372 -1.85%
1998-11-06 0 0.540 0.540 0.550 0.530 0.570 5,017,000 2,739,810 0.5461 0.138 0.138 0.140 0.135 0.146 19,646,165 0.1395 0.00%
1998-11-05 0 0.540 0.530 0.540 0.540 0.590 8,999,000 5,082,480 0.5648 0.138 0.135 0.138 0.138 0.151 35,239,353 0.1442 -6.90%
1998-11-04 0 0.580 0.570 0.580 0.560 0.640 25,229,000 15,036,460 0.5960 0.148 0.146 0.148 0.143 0.163 98,794,715 0.1522 -4.92%
1998-11-03 0 0.610 0.610 0.620 0.530 0.620 39,075,000 22,693,530 0.5808 0.156 0.156 0.158 0.135 0.158 153,014,527 0.1483 12.96%
1998-11-02 0 0.540 0.540 0.550 0.530 0.560 11,340,000 6,137,150 0.5412 0.138 0.138 0.140 0.135 0.143 44,406,519 0.1382 3.85%
1998-10-30 0 0.520 0.510 0.520 0.520 0.550 18,053,000 9,755,550 0.5404 0.133 0.130 0.133 0.133 0.140 70,694,082 0.1380 0.00%
1998-10-29 0 0.520 0.520 0.530 0.510 0.570 42,980,000 22,865,910 0.5320 0.133 0.133 0.135 0.130 0.146 168,306,190 0.1359 -8.77%
1998-10-27 0 0.570 0.570 0.580 0.470 0.580 137,564,000 70,264,580 0.5108 0.146 0.146 0.148 0.120 0.148 538,689,454 0.1304 16.33%
1998-10-26 0 0.490 0.490 0.495 0.480 0.510 20,479,000 10,088,680 0.4926 0.125 0.125 0.126 0.123 0.130 80,194,101 0.1258 2.08%
1998-10-23 0 0.480 0.465 0.480 0.445 0.480 4,894,000 2,237,030 0.4571 0.123 0.119 0.123 0.114 0.123 19,164,507 0.1167 4.35%
1998-10-22 0 0.460 0.455 0.460 0.455 0.495 8,191,000 3,887,545 0.4746 0.117 0.116 0.117 0.116 0.126 32,075,291 0.1212 -7.07%
1998-10-21 0 0.495 0.485 0.495 0.490 0.580 51,238,555 27,196,025 0.5308 0.126 0.124 0.126 0.125 0.148 200,646,021 0.1355 -6.60%
1998-10-20 0 0.530 0.520 0.530 0.500 0.560 34,233,000 18,065,000 0.5277 0.135 0.133 0.135 0.128 0.143 134,053,648 0.1348 10.42%
1998-10-19 0 0.480 0.475 0.490 0.470 0.510 6,945,735 3,389,686 0.4880 0.123 0.121 0.125 0.120 0.130 27,198,934 0.1246 0.00%
1998-10-16 0 0.480 0.480 0.490 0.440 0.485 2,137,000 984,610 0.4607 0.123 0.123 0.125 0.112 0.124 8,368,318 0.1177 11.63%
1998-10-15 0 0.430 0.425 0.430 0.425 0.430 695,000 297,595 0.4282 0.110 0.109 0.110 0.109 0.110 2,721,564 0.1093 6.17%
1998-10-14 0 0.405 0.405 0.420 0.400 0.410 202,417 81,524 0.4028 0.103 0.103 0.107 0.102 0.105 792,649 0.1029 1.25%
1998-10-13 0 0.400 0.400 0.410 0.400 0.410 490,000 199,050 0.4062 0.102 0.102 0.105 0.102 0.105 1,918,800 0.1037 -2.44%
1998-10-12 0 0.410 0.390 0.410 0.400 0.420 830,000 340,900 0.4107 0.105 0.100 0.105 0.102 0.107 3,250,213 0.1049 7.89%
1998-10-09 0 0.380 0.380 0.395 0.340 0.380 312,000 115,005 0.3686 0.097 0.097 0.101 0.087 0.097 1,221,767 0.0941 10.14%
1998-10-08 0 0.345 0.345 0.360 0.340 0.345 98,000 33,470 0.3415 0.088 0.088 0.092 0.087 0.088 383,760 0.0872 1.47%
1998-10-07 0 0.340 0.340 0.350 0.335 0.335 123,000 41,205 0.3350 0.087 0.087 0.089 0.086 0.086 481,658 0.0855 1.49%
1998-10-05 0 0.335 0.335 - 0.330 0.330 10,555 3,467 0.3285 0.086 0.086 - 0.084 0.084 41,333 0.0839 -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 0.092 0.089 0.092 767,054 0.0900 -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 0.096 0.094 0.094 783,184 0.0945 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 27,411 0.0894 -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 0.094 293,694 0.0923 12.12%
1998-09-23 0 0.330 0.320 - - - 13,408 4,291 0.3200 0.084 0.082 - - - 52,505 0.0817 0.00%
1998-09-22 0 0.330 0.330 0.360 0.330 0.330 10,264 3,379 0.3292 0.084 0.084 0.092 0.084 0.084 40,193 0.0841 -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 0.097 0.089 0.089 681,370 0.0894 -5.41%
1998-09-18 0 0.370 0.365 0.370 0.370 0.370 100,000 37,000 0.3700 0.094 0.093 0.094 0.094 0.094 391,592 0.0945 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 0.097 0.092 0.097 317,189 0.0960 -2.63%
1998-09-16 0 0.380 0.380 0.395 0.375 0.380 227,000 86,225 0.3798 0.097 0.097 0.101 0.096 0.097 888,914 0.0970 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 0.100 0.094 0.096 1,672,097 0.0951 -1.33%
1998-09-14 0 0.375 0.365 0.375 0.375 0.380 321,573 121,003 0.3763 0.096 0.093 0.096 0.096 0.097 1,259,254 0.0961 0.00%
1998-09-11 0 0.375 0.365 0.390 0.375 0.380 90,000 34,050 0.3783 0.096 0.093 0.100 0.096 0.097 352,433 0.0966 -5.06%
1998-09-10 0 0.395 0.390 0.400 0.390 0.400 1,280,000 505,750 0.3951 0.101 0.100 0.102 0.100 0.102 5,012,376 0.1009 -1.25%
1998-09-09 0 0.400 0.400 0.420 0.400 0.430 785,000 328,390 0.4183 0.102 0.102 0.107 0.102 0.110 3,073,996 0.1068 -4.76%
1998-09-08 0 0.420 0.420 0.430 0.410 0.445 1,901,000 797,680 0.4196 0.107 0.107 0.110 0.105 0.114 7,444,162 0.1072 5.00%
1998-09-07 0 0.400 0.390 0.400 0.370 0.410 722,000 285,290 0.3951 0.102 0.100 0.102 0.094 0.105 2,827,293 0.1009 11.11%
1998-09-04 0 0.360 0.350 0.360 0.340 0.360 430,000 152,800 0.3553 0.092 0.089 0.092 0.087 0.092 1,683,845 0.0907 9.09%
1998-09-03 0 0.330 0.320 0.330 0.315 0.330 194,000 62,520 0.3223 0.084 0.082 0.084 0.080 0.084 759,688 0.0823 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 0.084 0.079 0.080 493,406 0.0793 -3.08%
1998-09-01 0 0.325 0.300 0.325 0.330 0.330 1,000 330 0.3300 0.083 0.077 0.083 0.084 0.084 3,916 0.0843 4.84%
1998-08-31 0 0.310 0.300 0.350 0.310 0.310 150,000 46,500 0.3100 0.079 0.077 0.089 0.079 0.079 587,388 0.0792 0.00%
1998-08-28 0 0.310 0.310 0.320 0.280 0.320 511,000 152,720 0.2989 0.079 0.079 0.082 0.072 0.082 2,001,035 0.0763 -3.12%
1998-08-27 0 0.320 0.320 0.350 0.320 0.320 8,000 2,560 0.3200 0.082 0.082 0.089 0.082 0.082 31,327 0.0817 -8.57%
1998-08-26 0 0.350 0.340 0.360 0.340 0.360 260,000 89,100 0.3427 0.089 0.087 0.092 0.087 0.092 1,018,139 0.0875 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 0.091 0.089 0.092 787,100 0.0897 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 0.091 0.088 0.091 1,672,097 0.0898 -1.41%
1998-08-21 0 0.355 0.355 0.365 0.350 0.365 150,000 53,005 0.3534 0.091 0.091 0.093 0.089 0.093 587,388 0.0902 -1.39%
1998-08-20 0 0.360 0.360 0.380 0.340 0.380 903,000 332,960 0.3687 0.092 0.092 0.097 0.087 0.097 3,536,075 0.0942 4.35%
1998-08-19 0 0.345 0.345 0.350 0.320 0.350 781,848 261,899 0.3350 0.088 0.088 0.089 0.082 0.089 3,061,653 0.0855 11.29%
1998-08-18 0 0.310 0.305 0.310 0.300 0.320 762,400 238,238 0.3125 0.079 0.078 0.079 0.077 0.082 2,985,496 0.0798 -4.62%
1998-08-14 0 0.325 0.320 0.330 0.310 0.325 220,000 70,450 0.3202 0.083 0.082 0.084 0.079 0.083 861,502 0.0818 4.84%
1998-08-13 0 0.310 0.300 0.320 0.300 0.340 1,246,000 389,170 0.3123 0.079 0.077 0.082 0.077 0.087 4,879,235 0.0798 -11.43%
1998-08-12 0 0.350 0.340 0.350 0.340 0.350 298,573 102,422 0.3430 0.089 0.087 0.089 0.087 0.089 1,169,188 0.0876 -1.41%
1998-08-11 0 0.355 - 0.355 0.355 0.370 441,000 157,770 0.3578 0.091 - 0.091 0.091 0.094 1,726,920 0.0914 0.00%
1998-08-10 0 0.355 0.355 0.360 0.345 0.355 1,505,164 525,872 0.3494 0.091 0.091 0.092 0.088 0.091 5,894,100 0.0892 -1.39%
1998-08-07 0 0.360 0.360 0.370 0.360 0.400 1,900,961 696,907 0.3666 0.092 0.092 0.094 0.092 0.102 7,444,009 0.0936 -23.40%
1998-08-06 0 0.470 0.460 0.480 0.440 0.490 1,574,000 735,315 0.4672 0.120 0.117 0.123 0.112 0.125 6,163,656 0.1193 4.44%
1998-08-05 0 0.450 0.430 0.450 0.450 0.450 120,000 54,000 0.4500 0.115 0.110 0.115 0.115 0.115 469,910 0.1149 4.65%
1998-08-04 0 0.430 0.430 0.440 0.420 0.435 362,921 156,228 0.4305 0.110 0.110 0.112 0.107 0.111 1,421,169 0.1099 -2.27%
1998-08-03 0 0.440 0.425 0.440 0.430 0.440 210,000 91,200 0.4343 0.112 0.109 0.112 0.110 0.112 822,343 0.1109 -2.22%
1998-07-31 0 0.450 0.450 0.460 0.440 0.450 428,000 190,340 0.4447 0.115 0.115 0.117 0.112 0.115 1,676,013 0.1136 0.00%
1998-07-30 0 0.450 0.450 0.460 0.450 0.460 384,000 174,460 0.4543 0.115 0.115 0.117 0.115 0.117 1,503,713 0.1160 -2.17%
1998-07-29 0 0.460 0.450 0.480 0.440 0.480 1,121,000 506,930 0.4522 0.117 0.115 0.123 0.112 0.123 4,389,745 0.1155 4.55%
1998-07-28 0 0.440 0.440 0.455 0.430 0.440 976,000 425,740 0.4362 0.112 0.112 0.116 0.110 0.112 3,821,937 0.1114 2.33%
1998-07-27 0 0.430 0.425 0.450 0.425 0.430 140,000 60,150 0.4296 0.110 0.109 0.115 0.109 0.110 548,229 0.1097 -4.44%
1998-07-24 0 0.450 0.455 0.470 0.420 0.450 268,000 116,410 0.4344 0.115 0.116 0.120 0.107 0.115 1,049,466 0.1109 4.65%
1998-07-23 0 0.430 0.425 0.430 0.425 0.440 674,000 290,010 0.4303 0.110 0.109 0.110 0.109 0.112 2,639,329 0.1099 -7.53%
1998-07-22 0 0.465 0.465 0.470 0.460 0.475 486,000 226,660 0.4664 0.119 0.119 0.120 0.117 0.121 1,903,137 0.1191 -4.12%
1998-07-21 0 0.485 0.485 0.490 0.480 0.485 160,000 77,250 0.4828 0.124 0.124 0.125 0.123 0.124 626,547 0.1233 0.00%
1998-07-20 0 0.485 0.480 0.500 0.480 0.485 190,000 91,450 0.4813 0.124 0.123 0.128 0.123 0.124 744,025 0.1229 0.00%
1998-07-17 0 0.485 0.485 0.490 0.480 0.490 206,838 99,840 0.4827 0.124 0.124 0.125 0.123 0.125 809,961 0.1233 -1.02%
1998-07-16 0 0.490 0.490 0.500 0.490 0.500 308,000 151,020 0.4903 0.125 0.125 0.128 0.125 0.128 1,206,103 0.1252 0.00%
1998-07-15 0 0.490 0.490 0.500 0.490 0.510 468,000 234,320 0.5007 0.125 0.125 0.128 0.125 0.130 1,832,650 0.1279 0.00%
1998-07-14 0 0.490 0.485 0.510 0.490 0.490 300,000 147,000 0.4900 0.125 0.124 0.130 0.125 0.125 1,174,776 0.1251 0.00%
1998-07-13 0 0.490 0.480 0.500 0.480 0.490 458,000 220,640 0.4817 0.125 0.123 0.128 0.123 0.125 1,793,491 0.1230 0.00%
1998-07-10 0 0.490 0.485 0.520 0.485 0.490 263,000 128,370 0.4881 0.125 0.124 0.133 0.124 0.125 1,029,887 0.1246 -1.01%
1998-07-09 0 0.495 0.490 0.495 0.490 0.500 196,000 97,190 0.4959 0.126 0.125 0.126 0.125 0.128 767,520 0.1266 -1.00%
1998-07-08 0 0.500 0.500 0.510 0.500 0.510 510,000 255,700 0.5014 0.128 0.128 0.130 0.128 0.130 1,997,119 0.1280 0.00%
1998-07-07 0 0.500 0.500 0.510 0.500 0.520 555,000 284,200 0.5121 0.128 0.128 0.130 0.128 0.133 2,173,335 0.1308 -3.85%
1998-07-06 0 0.520 0.510 0.540 0.500 0.520 250,000 127,600 0.5104 0.133 0.130 0.138 0.128 0.133 978,980 0.1303 -3.70%
1998-07-03 0 0.540 0.540 0.550 0.530 0.560 340,000 185,600 0.5459 0.138 0.138 0.140 0.135 0.143 1,331,412 0.1394 -3.57%
1998-07-02 0 0.560 0.550 0.560 0.540 0.570 472,000 263,080 0.5574 0.143 0.140 0.143 0.138 0.146 1,848,314 0.1423 3.70%
1998-06-30 0 0.540 0.540 0.550 0.530 0.540 478,184 257,612 0.5387 0.138 0.138 0.140 0.135 0.138 1,872,530 0.1376 -1.82%
1998-06-29 0 0.550 0.540 0.560 0.540 0.570 956,000 533,180 0.5577 0.140 0.138 0.143 0.138 0.146 3,743,618 0.1424 -1.79%
1998-06-26 0 0.560 0.550 0.560 0.550 0.570 602,000 335,420 0.5572 0.143 0.140 0.143 0.140 0.146 2,357,383 0.1423 -3.45%
1998-06-25 0 0.580 0.560 0.580 0.560 0.580 1,038,000 589,180 0.5676 0.148 0.143 0.148 0.143 0.148 4,064,724 0.1449 5.45%
1998-06-24 0 0.550 0.540 0.560 0.550 0.560 380,000 210,100 0.5529 0.140 0.138 0.143 0.140 0.143 1,488,049 0.1412 0.00%
1998-06-23 0 0.550 0.550 0.560 0.550 0.560 360,000 199,600 0.5544 0.140 0.140 0.143 0.140 0.143 1,409,731 0.1416 0.00%
1998-06-22 0 0.550 0.550 0.560 0.550 0.570 1,585,000 888,250 0.5604 0.140 0.140 0.143 0.140 0.146 6,206,731 0.1431 -5.17%
1998-06-19 0 0.580 0.580 0.590 0.540 0.580 774,000 438,360 0.5664 0.148 0.148 0.151 0.138 0.148 3,030,921 0.1446 1.75%
1998-06-18 0 0.570 0.560 0.570 0.560 0.590 2,093,000 1,204,690 0.5756 0.146 0.143 0.146 0.143 0.151 8,196,018 0.1470 5.56%
1998-06-17 0 0.540 0.530 0.570 0.500 0.540 1,266,000 660,040 0.5214 0.138 0.135 0.146 0.128 0.138 4,957,553 0.1331 9.09%
1998-06-16 0 0.495 0.490 0.495 0.490 0.510 2,063,000 1,022,210 0.4955 0.126 0.125 0.126 0.125 0.130 8,078,540 0.1265 -1.00%
1998-06-15 0 0.500 0.490 0.500 0.490 0.520 968,000 493,200 0.5095 0.128 0.125 0.128 0.125 0.133 3,790,609 0.1301 -7.41%
1998-06-12 0 0.540 0.530 0.550 0.530 0.560 1,168,000 632,980 0.5419 0.138 0.135 0.140 0.135 0.143 4,573,793 0.1384 1.89%
1998-06-11 0 0.530 0.520 0.530 0.480 0.540 1,200,000 620,600 0.5172 0.135 0.133 0.135 0.123 0.138 4,699,103 0.1321 1.92%
1998-06-10 0 0.520 0.520 0.530 0.480 0.550 1,662,007 842,925 0.5072 0.133 0.133 0.135 0.123 0.140 6,508,284 0.1295 -7.14%
1998-06-09 0 0.560 0.540 0.580 0.560 0.590 378,000 214,790 0.5682 0.143 0.138 0.148 0.143 0.151 1,480,217 0.1451 -5.08%
1998-06-08 0 0.590 0.580 0.620 0.590 0.590 270,000 159,300 0.5900 0.151 0.148 0.158 0.151 0.151 1,057,298 0.1507 -4.84%
1998-06-05 0 0.620 0.620 0.640 0.610 0.620 187,000 115,380 0.6170 0.158 0.158 0.163 0.156 0.158 732,277 0.1576 0.00%
1998-06-04 0 0.620 0.620 0.640 0.600 0.630 521,000 325,300 0.6244 0.158 0.158 0.163 0.153 0.161 2,040,194 0.1594 -1.59%
1998-06-03 0 0.630 0.630 0.640 0.600 0.650 1,707,779 1,077,992 0.6312 0.161 0.161 0.163 0.153 0.166 6,687,524 0.1612 -1.56%
1998-06-02 0 0.640 0.630 0.640 0.640 0.660 3,243,000 2,088,050 0.6439 0.163 0.161 0.163 0.163 0.169 12,699,325 0.1644 -5.88%
1998-06-01 0 0.680 0.670 0.680 0.670 0.710 2,361,000 1,617,550 0.6851 0.174 0.171 0.174 0.171 0.181 9,245,484 0.1750 0.00%
1998-05-29 0 0.680 0.670 0.680 0.660 0.690 58,389,000 38,550,460 0.6602 0.174 0.171 0.174 0.169 0.176 228,646,583 0.1686 3.03%
1998-05-28 0 0.660 0.650 0.670 0.650 0.680 1,147,000 769,970 0.6713 0.169 0.166 0.171 0.166 0.174 4,491,559 0.1714 -2.94%
1998-05-27 0 0.680 0.680 0.700 0.680 0.720 2,396,002 1,683,681 0.7027 0.174 0.174 0.179 0.174 0.184 9,382,549 0.1794 -11.69%
1998-05-26 0 0.770 0.770 0.780 0.760 0.770 672,000 516,620 0.7688 0.197 0.197 0.199 0.194 0.197 2,631,497 0.1963 -1.28%
1998-05-25 0 0.780 0.770 0.780 0.770 0.780 215,000 167,550 0.7793 0.199 0.197 0.199 0.197 0.199 841,923 0.1990 0.00%
1998-05-22 0 0.780 0.770 0.790 0.780 0.780 260,640 203,267 0.7799 0.199 0.197 0.202 0.199 0.199 1,020,645 0.1992 0.00%
1998-05-21 0 0.780 0.780 0.800 0.770 0.800 594,000 464,010 0.7812 0.199 0.199 0.204 0.197 0.204 2,326,056 0.1995 0.00%
1998-05-20 0 0.780 0.780 0.800 0.740 0.790 486,000 378,400 0.7786 0.199 0.199 0.204 0.189 0.202 1,903,137 0.1988 2.63%
1998-05-19 0 0.760 0.730 0.760 0.710 0.770 110,000 80,500 0.7318 0.194 0.186 0.194 0.181 0.197 430,751 0.1869 1.33%
1998-05-18 0 0.750 0.750 0.780 0.730 0.760 596,000 446,500 0.7492 0.192 0.192 0.199 0.186 0.194 2,333,888 0.1913 0.00%
1998-05-15 0 0.750 0.750 0.790 0.750 0.780 550,000 417,930 0.7599 0.192 0.192 0.202 0.192 0.199 2,153,755 0.1940 -2.60%
1998-05-14 0 0.770 0.770 0.790 0.750 0.780 1,092,000 833,220 0.7630 0.197 0.197 0.202 0.192 0.199 4,276,183 0.1949 1.32%
1998-05-13 0 0.760 0.760 0.780 0.750 0.780 552,000 422,620 0.7656 0.194 0.194 0.199 0.192 0.199 2,161,587 0.1955 -3.80%
1998-05-12 0 0.790 0.790 0.810 0.780 0.830 545,000 438,550 0.8047 0.202 0.202 0.207 0.199 0.212 2,134,176 0.2055 0.00%
1998-05-11 0 0.790 0.790 0.810 0.790 0.810 255,000 204,740 0.8029 0.202 0.202 0.207 0.202 0.207 998,559 0.2050 -4.82%
1998-05-08 0 0.830 0.820 0.830 0.810 0.830 307,000 252,960 0.8240 0.212 0.209 0.212 0.207 0.212 1,202,187 0.2104 1.22%
1998-05-07 0 0.820 0.820 0.830 0.800 0.820 410,112 333,685 0.8136 0.209 0.209 0.212 0.204 0.209 1,605,965 0.2078 2.50%
1998-05-06 0 0.800 0.800 0.810 0.790 0.820 635,000 511,720 0.8059 0.204 0.204 0.207 0.202 0.209 2,486,608 0.2058 -2.44%
1998-05-05 0 0.820 0.810 0.820 0.820 0.880 330,132 276,099 0.8363 0.209 0.207 0.209 0.209 0.225 1,292,770 0.2136 -3.53%
1998-05-04 0 0.850 0.850 0.890 0.840 0.900 762,752 654,972 0.8587 0.217 0.217 0.227 0.215 0.230 2,986,875 0.2193 -5.56%
1998-05-01 0 0.900 0.880 0.900 0.890 0.920 699,000 631,070 0.9028 0.230 0.225 0.230 0.227 0.235 2,737,227 0.2306 3.45%
1998-04-30 0 0.870 0.860 0.870 0.850 0.880 996,000 863,240 0.8667 0.222 0.220 0.222 0.217 0.225 3,900,255 0.2213 -2.25%
1998-04-29 0 0.890 0.890 0.910 0.880 0.910 615,000 549,310 0.8932 0.227 0.227 0.232 0.225 0.232 2,408,290 0.2281 -4.30%
1998-04-28 0 0.930 0.900 0.940 0.850 0.930 564,000 499,330 0.8853 0.237 0.230 0.240 0.217 0.237 2,208,578 0.2261 1.09%
1998-04-27 0 0.920 0.920 0.930 0.920 0.980 589,491 560,456 0.9507 0.235 0.235 0.237 0.235 0.250 2,308,399 0.2428 -7.07%
1998-04-24 0 0.990 0.990 1.000 0.980 1.000 828,836 816,857 0.9855 0.253 0.253 0.255 0.250 0.255 3,245,654 0.2517 -1.98%
1998-04-23 0 1.010 0.990 1.010 0.980 1.010 1,181,000 1,175,160 0.9951 0.258 0.253 0.258 0.250 0.258 4,624,700 0.2541 0.00%
1998-04-22 0 1.010 1.010 1.030 1.010 1.030 753,000 762,560 1.0127 0.258 0.258 0.263 0.258 0.263 2,948,687 0.2586 -0.98%
1998-04-21 0 1.020 1.020 1.030 1.020 1.060 188,000 195,940 1.0422 0.260 0.260 0.263 0.260 0.271 736,193 0.2662 -3.77%
1998-04-20 0 1.060 1.060 1.080 1.040 1.070 1,741,000 1,844,150 1.0592 0.271 0.271 0.276 0.266 0.273 6,817,615 0.2705 1.92%
1998-04-17 0 1.040 1.030 1.060 1.010 1.050 1,986,223 2,039,236 1.0267 0.266 0.263 0.271 0.258 0.268 7,777,888 0.2622 0.00%
1998-04-16 0 1.040 1.030 1.050 1.030 1.050 983,000 1,023,890 1.0416 0.266 0.263 0.268 0.263 0.268 3,849,348 0.2660 0.00%
1998-04-15 0 1.040 1.040 1.050 1.040 1.050 476,000 495,200 1.0403 0.266 0.266 0.268 0.266 0.268 1,863,977 0.2657 0.00%
1998-04-14 0 1.040 1.040 1.050 1.030 1.050 430,000 448,300 1.0426 0.266 0.266 0.268 0.263 0.268 1,683,845 0.2662 0.00%
1998-04-09 0 1.040 1.040 1.060 1.020 1.060 553,000 581,120 1.0508 0.266 0.266 0.271 0.260 0.271 2,165,503 0.2684 0.00%
1998-04-08 0 1.040 1.040 1.060 1.020 1.060 540,000 567,900 1.0517 0.266 0.266 0.271 0.260 0.271 2,114,596 0.2686 0.97%
1998-04-07 0 1.030 1.020 1.040 1.010 1.030 245,135 250,958 1.0238 0.263 0.260 0.266 0.258 0.263 959,929 0.2614 0.00%
1998-04-03 0 1.030 1.020 1.030 0.990 1.030 1,637,863 1,658,370 1.0125 0.263 0.260 0.263 0.253 0.263 6,413,739 0.2586 1.98%
1998-04-02 0 1.010 1.000 1.020 1.000 1.020 1,977,000 1,994,540 1.0089 0.258 0.255 0.260 0.255 0.260 7,741,771 0.2576 -2.88%
1998-04-01 0 1.040 1.030 1.060 1.040 1.060 270,000 284,000 1.0519 0.266 0.263 0.271 0.266 0.271 1,057,298 0.2686 -0.95%
1998-03-31 0 1.050 1.050 1.070 1.010 1.060 555,000 580,950 1.0468 0.268 0.268 0.273 0.258 0.271 2,173,335 0.2673 0.00%
1998-03-30 0 1.050 1.050 1.060 1.050 1.080 1,417,000 1,505,760 1.0626 0.268 0.268 0.271 0.268 0.276 5,548,857 0.2714 -2.78%
1998-03-27 0 1.080 1.080 1.090 1.080 1.110 1,065,264 1,162,869 1.0916 0.276 0.276 0.278 0.276 0.283 4,171,487 0.2788 -2.70%
1998-03-26 0 1.110 1.100 1.110 1.080 1.130 2,125,388 2,357,777 1.1093 0.283 0.281 0.283 0.276 0.289 8,322,847 0.2833 1.83%
1998-03-25 0 1.090 1.090 1.100 1.080 1.110 2,935,402 3,203,664 1.0914 0.278 0.278 0.281 0.276 0.283 11,494,796 0.2787 0.93%
1998-03-24 0 1.080 1.070 1.080 1.040 1.080 1,416,000 1,511,700 1.0676 0.276 0.273 0.276 0.266 0.276 5,544,941 0.2726 1.89%
1998-03-23 0 1.060 1.050 1.060 1.060 1.070 1,230,343 1,305,836 1.0614 0.271 0.268 0.271 0.271 0.273 4,817,923 0.2710 -1.85%
1998-03-20 0 1.080 1.080 1.090 1.070 1.120 2,181,000 2,386,570 1.0943 0.276 0.276 0.278 0.273 0.286 8,540,619 0.2794 -2.70%
1998-03-19 0 1.110 1.090 1.110 1.040 1.110 2,822,000 3,045,220 1.0791 0.283 0.278 0.283 0.266 0.283 11,050,723 0.2756 6.73%
1998-03-18 0 1.040 1.040 1.050 1.030 1.070 501,320 524,194 1.0456 0.266 0.266 0.268 0.263 0.273 1,963,128 0.2670 -0.95%
1998-03-17 0 1.050 1.040 1.050 1.030 1.070 850,000 892,690 1.0502 0.268 0.266 0.268 0.263 0.273 3,328,531 0.2682 0.00%
1998-03-16 0 1.050 1.040 1.050 1.040 1.070 718,000 755,180 1.0518 0.268 0.266 0.268 0.266 0.273 2,811,630 0.2686 -1.87%
1998-03-13 0 1.070 1.060 1.070 1.010 1.070 1,832,000 1,937,320 1.0575 0.273 0.271 0.273 0.258 0.273 7,173,963 0.2700 3.88%
1998-03-12 0 1.030 1.030 1.040 1.020 1.060 1,378,000 1,433,920 1.0406 0.263 0.263 0.266 0.260 0.271 5,396,136 0.2657 -1.90%
1998-03-11 0 1.050 1.050 1.070 1.050 1.080 2,663,000 2,829,990 1.0627 0.268 0.268 0.273 0.268 0.276 10,428,092 0.2714 -0.94%
1998-03-10 0 1.060 1.060 1.070 1.030 1.110 1,805,661 1,934,708 1.0715 0.271 0.271 0.273 0.263 0.283 7,070,822 0.2736 -0.93%
1998-03-09 0 1.070 1.060 1.070 1.060 1.100 2,443,528 2,636,298 1.0789 0.273 0.271 0.273 0.271 0.281 9,568,657 0.2755 -1.83%
1998-03-06 0 1.090 1.080 1.090 1.000 1.130 7,297,000 7,976,880 1.0932 0.278 0.276 0.278 0.255 0.289 28,574,459 0.2792 4.81%
1998-03-05 0 1.040 1.040 1.050 1.040 1.120 2,924,000 3,178,810 1.0871 0.266 0.266 0.268 0.266 0.286 11,450,147 0.2776 -8.77%
1998-03-04 0 1.140 1.130 1.140 1.130 1.170 1,896,797 2,170,519 1.1443 0.291 0.289 0.291 0.289 0.299 7,427,703 0.2922 0.00%
1998-03-03 0 1.140 1.140 1.150 1.130 1.150 4,057,881 4,667,101 1.1501 0.291 0.291 0.294 0.289 0.294 15,890,332 0.2937 0.00%
1998-03-02 0 1.140 1.120 1.140 1.120 1.220 8,692,468 10,266,715 1.1811 0.291 0.286 0.291 0.286 0.312 34,038,999 0.3016 -3.39%
1998-02-27 0 1.180 1.170 1.180 1.150 1.210 7,930,000 9,351,580 1.1793 0.301 0.299 0.301 0.294 0.309 31,053,236 0.3011 2.61%
1998-02-26 0 1.150 1.140 1.150 1.140 1.170 9,692,000 11,174,740 1.1530 0.294 0.291 0.294 0.291 0.299 37,953,085 0.2944 2.68%
1998-02-25 0 1.120 1.110 1.130 1.080 1.160 4,879,000 5,535,880 1.1346 0.286 0.283 0.289 0.276 0.296 19,105,768 0.2897 -3.45%
1998-02-24 0 1.160 1.150 1.160 1.080 1.170 4,255,569 4,813,079 1.1310 0.296 0.294 0.296 0.276 0.299 16,664,463 0.2888 4.50%
1998-02-23 0 1.110 1.100 1.110 1.090 1.180 5,743,000 6,491,170 1.1303 0.283 0.281 0.283 0.278 0.301 22,489,122 0.2886 -0.89%
1998-02-20 0 1.120 1.110 1.120 1.090 1.150 4,780,000 5,359,440 1.1212 0.286 0.283 0.286 0.278 0.294 18,718,092 0.2863 -0.88%
1998-02-19 0 1.130 1.120 1.140 1.120 1.280 12,747,000 15,065,690 1.1819 0.289 0.286 0.291 0.286 0.327 49,916,217 0.3018 -5.04%
1998-02-18 0 1.190 1.180 1.190 1.150 1.240 13,951,974 16,721,301 1.1985 0.304 0.301 0.304 0.294 0.317 54,634,797 0.3061 4.39%
1998-02-17 0 1.140 1.140 1.150 1.040 1.180 17,051,000 19,252,400 1.1291 0.291 0.291 0.294 0.266 0.301 66,770,331 0.2883 11.76%
1998-02-16 0 1.020 1.020 1.030 0.920 1.040 8,645,000 8,469,650 0.9797 0.260 0.260 0.263 0.235 0.266 33,853,118 0.2502 -1.92%
1998-02-13 0 1.040 1.040 1.050 1.020 1.150 13,596,000 14,472,710 1.0645 0.266 0.266 0.268 0.260 0.294 53,240,832 0.2718 -11.86%
1998-02-12 0 1.180 1.190 1.200 1.140 1.290 18,668,000 22,844,110 1.2237 0.301 0.304 0.306 0.291 0.329 73,102,372 0.3125 -4.84%
1998-02-11 0 1.240 1.220 1.230 1.200 1.350 55,478,517 71,659,874 1.2917 0.317 0.312 0.314 0.306 0.345 217,249,368 0.3299 9.73%
1998-02-10 0 1.130 1.130 1.150 0.990 1.140 23,158,000 24,454,760 1.0560 0.289 0.289 0.294 0.253 0.291 90,684,848 0.2697 8.65%
1998-02-09 0 1.040 1.030 1.040 0.970 1.040 17,501,000 17,613,750 1.0064 0.266 0.263 0.266 0.248 0.266 68,532,495 0.2570 10.64%
1998-02-06 0 0.940 0.930 0.960 0.920 1.000 17,160,493 16,563,109 0.9652 0.240 0.237 0.245 0.235 0.255 67,199,097 0.2465 3.30%
1998-02-05 0 0.910 0.900 0.910 0.830 0.920 10,252,000 9,063,700 0.8841 0.232 0.230 0.232 0.212 0.235 40,146,000 0.2258 10.98%
1998-02-04 0 0.820 0.810 0.820 0.730 0.860 17,824,807 14,490,470 0.8129 0.209 0.207 0.209 0.186 0.220 69,800,497 0.2076 13.89%
1998-02-03 0 0.720 0.710 0.720 0.670 0.790 17,646,000 12,991,630 0.7362 0.184 0.181 0.184 0.171 0.202 69,100,303 0.1880 7.46%
1998-02-02 0 0.670 0.670 0.680 0.630 0.690 9,800,000 6,460,530 0.6592 0.171 0.171 0.174 0.161 0.176 38,376,004 0.1683 8.06%
1998-01-27 0 0.620 0.620 0.630 0.580 0.630 3,816,000 2,326,260 0.6096 0.158 0.158 0.161 0.148 0.161 14,943,146 0.1557 6.90%
1998-01-26 0 0.580 0.580 0.590 0.560 0.610 20,083,000 11,761,890 0.5857 0.148 0.148 0.151 0.143 0.156 78,643,397 0.1496 -1.69%
1998-01-23 0 0.590 0.580 0.590 0.530 0.600 13,402,000 7,448,500 0.5558 0.151 0.148 0.151 0.135 0.153 52,481,144 0.1419 11.32%
1998-01-22 0 0.530 0.530 0.540 0.510 0.620 24,568,000 13,363,190 0.5439 0.135 0.135 0.138 0.130 0.158 96,206,293 0.1389 -17.19%
1998-01-21 0 0.640 0.640 0.650 0.610 0.660 13,901,000 8,881,090 0.6389 0.163 0.163 0.166 0.156 0.169 54,435,187 0.1631 0.00%
1998-01-20 0 0.640 0.630 0.640 0.560 0.650 16,791,000 10,092,960 0.6011 0.163 0.161 0.163 0.143 0.166 65,752,193 0.1535 8.47%
1998-01-19 0 0.590 0.580 0.590 0.510 0.620 58,080,644 32,584,173 0.5610 0.151 0.148 0.151 0.130 0.158 227,439,086 0.1433 13.46%
1998-01-16 0 0.520 0.520 0.530 0.500 0.560 38,646,000 20,383,310 0.5274 0.133 0.133 0.135 0.128 0.143 151,334,598 0.1347 6.12%
1998-01-15 0 0.490 0.480 0.490 0.460 0.670 73,449,000 39,517,110 0.5380 0.125 0.123 0.125 0.117 0.171 287,620,320 0.1374 -30.00%
1998-01-14 0 0.700 0.700 0.710 0.510 0.700 14,184,000 8,892,420 0.6269 0.179 0.179 0.181 0.130 0.179 55,543,392 0.1601 37.25%
1998-01-13 0 0.510 0.500 0.540 0.500 0.820 14,558,000 8,278,170 0.5686 0.130 0.128 0.138 0.128 0.209 57,007,946 0.1452 -33.77%
1998-01-12 0 0.770 0.740 0.800 0.760 0.800 4,639,350 3,857,399 0.8315 0.197 0.189 0.204 0.194 0.204 18,167,318 0.2123 -21.43%
1998-01-09 0 0.980 0.980 1.000 0.950 1.040 1,096,000 1,077,240 0.9829 0.250 0.250 0.255 0.243 0.266 4,291,847 0.2510 -9.26%
1998-01-08 0 1.080 1.050 1.120 1.080 1.260 600,000 701,800 1.1697 0.276 0.268 0.286 0.276 0.322 2,349,551 0.2987 -15.95%
1998-01-07 0 1.300 - 1.300 - - 0 0 - 0.328 - 0.328 - - 0 - -3.70%
1998-01-06 0 1.350 - 1.350 1.350 1.370 570,000 774,980 1.3596 0.341 - 0.341 0.341 0.346 2,258,129 0.3432 -2.17%
1998-01-05 0 1.380 1.360 1.380 1.360 1.380 1,190,000 1,641,700 1.3796 0.348 0.343 0.348 0.343 0.348 4,714,340 0.3482 0.00%
1998-01-02 0 1.380 1.370 1.400 1.350 1.380 497,000 676,720 1.3616 0.348 0.346 0.353 0.341 0.348 1,968,930 0.3437 1.47%
1997-12-31 0 1.360 1.360 1.390 1.350 1.370 1,098,835 1,491,757 1.3576 0.343 0.343 0.351 0.341 0.346 4,353,178 0.3427 0.74%
1997-12-30 0 1.350 1.350 1.360 1.330 1.350 301,000 402,530 1.3373 0.341 0.341 0.343 0.336 0.341 1,192,451 0.3376 2.27%
1997-12-29 0 1.320 1.320 1.330 1.280 1.340 1,089,000 1,444,020 1.3260 0.333 0.333 0.336 0.323 0.338 4,314,215 0.3347 2.33%
1997-12-24 0 1.290 1.280 1.300 1.290 1.360 1,522,611 2,001,515 1.3145 0.326 0.323 0.328 0.326 0.343 6,032,021 0.3318 -6.52%
1997-12-23 0 1.380 1.380 1.390 1.380 1.400 450,000 625,960 1.3910 0.348 0.348 0.351 0.348 0.353 1,782,733 0.3511 -0.72%
1997-12-22 0 1.390 1.360 1.400 1.360 1.400 828,000 1,147,060 1.3853 0.351 0.343 0.353 0.343 0.353 3,280,230 0.3497 -2.80%
1997-12-19 0 1.430 1.430 1.470 1.400 1.450 431,000 610,060 1.4155 0.361 0.361 0.371 0.353 0.366 1,707,462 0.3573 -1.38%
1997-12-18 0 1.450 1.440 1.460 1.440 1.460 628,000 910,300 1.4495 0.366 0.363 0.369 0.363 0.369 2,487,904 0.3659 -0.68%
1997-12-17 0 1.460 1.460 1.480 1.460 1.500 854,000 1,259,180 1.4744 0.369 0.369 0.374 0.369 0.379 3,383,232 0.3722 -0.68%
1997-12-16 0 1.470 1.460 1.480 1.450 1.510 371,000 547,220 1.4750 0.371 0.369 0.374 0.366 0.381 1,469,765 0.3723 -2.65%
1997-12-15 0 1.510 1.500 1.530 1.500 1.570 524,000 798,060 1.5230 0.381 0.379 0.386 0.379 0.396 2,075,894 0.3844 -0.66%
1997-12-12 0 1.520 1.520 1.540 1.500 1.540 710,000 1,083,730 1.5264 0.384 0.384 0.389 0.379 0.389 2,812,757 0.3853 1.33%
1997-12-11 0 1.500 1.500 1.520 1.500 1.520 482,000 729,120 1.5127 0.379 0.379 0.384 0.379 0.384 1,909,506 0.3818 -3.85%
1997-12-10 0 1.560 1.560 1.570 1.550 1.620 310,398 487,601 1.5709 0.394 0.394 0.396 0.391 0.409 1,229,682 0.3965 -3.70%
1997-12-09 0 1.620 1.610 1.620 1.610 1.690 606,921 984,728 1.6225 0.409 0.406 0.409 0.406 0.427 2,404,396 0.4096 -1.82%
1997-12-08 0 1.650 1.650 1.670 1.620 1.670 2,595,000 4,262,270 1.6425 0.416 0.416 0.422 0.409 0.422 10,280,430 0.4146 2.48%
1997-12-05 0 1.610 1.580 1.610 1.580 1.630 839,000 1,344,790 1.6028 0.406 0.399 0.406 0.399 0.411 3,323,807 0.4046 1.90%
1997-12-04 0 1.580 1.560 1.590 1.530 1.640 1,782,000 2,826,700 1.5863 0.399 0.394 0.401 0.386 0.414 7,059,625 0.4004 1.94%
1997-12-03 0 1.550 1.540 1.550 1.530 1.580 711,000 1,102,170 1.5502 0.391 0.389 0.391 0.386 0.399 2,816,719 0.3913 -0.64%
1997-12-02 0 1.560 1.550 1.560 1.530 1.580 851,284 1,330,706 1.5632 0.394 0.391 0.394 0.386 0.399 3,372,472 0.3946 2.63%
1997-12-01 0 1.520 1.520 1.580 1.500 1.560 452,420 692,842 1.5314 0.384 0.384 0.399 0.379 0.394 1,792,321 0.3866 -0.65%
1997-11-28 0 1.530 1.530 1.560 1.500 1.580 403,000 629,110 1.5611 0.386 0.386 0.394 0.379 0.399 1,596,537 0.3940 -4.97%
1997-11-27 0 1.610 1.610 1.630 1.600 1.610 264,000 423,700 1.6049 0.406 0.406 0.411 0.404 0.406 1,045,870 0.4051 -1.83%
1997-11-26 0 1.640 1.630 1.670 1.630 1.680 315,341 518,642 1.6447 0.414 0.411 0.422 0.411 0.424 1,249,264 0.4152 0.61%
1997-11-25 0 1.630 1.630 1.640 1.620 1.660 628,398 1,030,913 1.6405 0.411 0.411 0.414 0.409 0.419 2,489,480 0.4141 -2.98%
1997-11-24 0 1.680 1.680 1.700 1.670 1.700 567,000 953,890 1.6823 0.424 0.424 0.429 0.422 0.429 2,246,244 0.4247 -0.59%
1997-11-21 0 1.690 1.680 1.690 1.680 1.720 405,000 686,600 1.6953 0.427 0.424 0.427 0.424 0.434 1,604,460 0.4279 -1.17%
1997-11-20 0 1.710 1.700 1.720 1.700 1.740 2,580,452 4,475,850 1.7345 0.432 0.429 0.434 0.429 0.439 10,222,796 0.4378 -1.16%
1997-11-19 0 1.730 1.720 1.730 1.700 1.750 4,249,942 7,277,119 1.7123 0.437 0.434 0.437 0.429 0.442 16,836,697 0.4322 -1.14%
1997-11-18 0 1.750 1.750 1.760 1.710 1.780 955,000 1,665,460 1.7439 0.442 0.442 0.444 0.432 0.449 3,783,357 0.4402 0.57%
1997-11-17 0 1.740 1.730 1.750 1.720 1.780 713,568 1,249,123 1.7505 0.439 0.437 0.442 0.434 0.449 2,826,892 0.4419 3.57%
1997-11-14 0 1.680 1.680 1.710 1.680 1.750 870,840 1,496,956 1.7190 0.424 0.424 0.432 0.424 0.442 3,449,946 0.4339 0.00%
1997-11-13 0 1.680 1.680 1.730 1.600 1.770 923,000 1,557,060 1.6870 0.424 0.424 0.437 0.404 0.447 3,656,584 0.4258 3.07%
1997-11-12 0 1.630 1.620 1.680 1.600 1.770 398,000 663,120 1.6661 0.411 0.409 0.424 0.404 0.447 1,576,729 0.4206 -7.91%
1997-11-11 0 1.770 1.730 1.770 1.770 1.800 280,000 500,800 1.7886 0.447 0.437 0.447 0.447 0.454 1,109,256 0.4515 0.57%
1997-11-10 0 1.760 1.720 1.780 1.720 1.770 922,000 1,615,000 1.7516 0.444 0.434 0.449 0.434 0.447 3,652,623 0.4421 -0.56%
1997-11-07 0 1.770 1.770 1.800 1.750 1.860 2,130,689 3,827,258 1.7963 0.447 0.447 0.454 0.442 0.470 8,441,001 0.4534 -5.35%
1997-11-06 0 1.870 1.870 1.880 1.830 1.970 952,431 1,794,027 1.8836 0.472 0.472 0.475 0.462 0.497 3,773,179 0.4755 -2.60%
1997-11-05 0 1.920 1.920 1.930 1.920 1.970 801,845 1,564,530 1.9512 0.485 0.485 0.487 0.485 0.497 3,176,613 0.4925 -2.04%
1997-11-04 0 1.960 1.960 1.970 1.960 2.300 3,274,398 6,949,201 2.1223 0.495 0.495 0.497 0.495 0.581 12,971,953 0.5357 -6.67%
1997-11-03 0 2.100 2.100 2.125 2.025 2.200 1,736,000 3,679,400 2.1195 0.530 0.530 0.536 0.511 0.555 6,877,390 0.5350 7.69%
1997-10-31 0 1.950 1.910 - 1.710 2.025 4,044,000 7,638,340 1.8888 0.492 0.482 - 0.432 0.511 16,020,831 0.4768 12.07%
1997-10-30 0 1.740 1.740 1.750 1.650 1.740 1,049,837 1,795,203 1.7100 0.439 0.439 0.442 0.416 0.439 4,159,066 0.4316 0.58%
1997-10-29 0 1.730 1.700 1.730 1.600 1.750 4,552,393 7,631,859 1.6764 0.437 0.429 0.437 0.404 0.442 18,034,896 0.4232 8.81%
1997-10-28 0 1.590 1.490 1.590 1.470 1.640 1,698,218 2,569,675 1.5132 0.401 0.376 0.401 0.371 0.414 6,727,711 0.3820 -7.02%
1997-10-27 0 1.710 1.700 1.720 1.670 1.850 7,872,422 13,550,601 1.7213 0.432 0.429 0.434 0.422 0.467 31,187,622 0.4345 -1.16%
1997-10-24 0 1.730 1.710 1.800 1.510 1.780 7,448,000 12,346,200 1.6577 0.437 0.432 0.454 0.381 0.449 29,506,220 0.4184 8.12%
1997-10-23 0 1.600 1.550 1.680 1.500 1.900 1,775,000 2,877,580 1.6212 0.404 0.391 0.424 0.379 0.480 7,031,893 0.4092 -18.37%
1997-10-22 0 1.960 - 1.960 1.960 2.075 2,150,951 4,338,226 2.0169 0.495 - 0.495 0.495 0.524 8,521,272 0.5091 -7.76%
1997-10-21 0 2.125 2.125 2.200 2.100 2.300 331,000 739,450 2.2340 0.536 0.536 0.555 0.530 0.581 1,311,300 0.5639 -11.46%
1997-10-20 0 2.400 2.425 2.450 2.275 2.475 2,204,000 5,214,450 2.3659 0.606 0.612 0.618 0.574 0.625 8,731,432 0.5972 -3.03%
1997-10-17 0 2.475 2.475 2.500 2.200 2.500 2,827,000 6,759,575 2.3911 0.625 0.625 0.631 0.555 0.631 11,199,528 0.6036 10.00%
1997-10-16 0 2.250 2.200 2.225 2.000 2.300 3,147,000 6,795,350 2.1593 0.568 0.555 0.562 0.505 0.581 12,467,249 0.5451 8.43%
1997-10-15 0 2.075 2.075 2.125 1.960 2.300 3,193,000 6,949,320 2.1764 0.524 0.524 0.536 0.495 0.581 12,649,484 0.5494 -12.63%
1997-10-14 0 2.375 2.300 2.375 2.350 2.600 11,105,000 27,196,350 2.4490 0.600 0.581 0.600 0.593 0.656 43,993,900 0.6182 -2.06%
1997-10-13 0 2.425 2.425 2.450 2.350 2.550 9,227,783 22,437,004 2.4315 0.612 0.612 0.618 0.593 0.644 36,557,061 0.6138 -5.83%
1997-10-09 0 2.575 2.575 2.600 2.525 2.775 2,249,297 5,966,494 2.6526 0.650 0.650 0.656 0.637 0.700 8,910,882 0.6696 -9.65%
1997-10-08 0 2.850 2.825 2.850 2.825 2.900 2,245,000 6,436,175 2.8669 0.719 0.713 0.719 0.713 0.732 8,893,859 0.7237 -1.72%
1997-10-07 0 2.900 2.875 2.900 2.775 2.950 1,283,753 3,679,958 2.8666 0.732 0.726 0.732 0.700 0.745 5,085,754 0.7236 3.57%
1997-10-06 0 2.800 2.775 2.800 2.800 2.950 1,357,345 3,867,599 2.8494 0.707 0.700 0.707 0.707 0.745 5,377,299 0.7192 -5.08%
1997-10-03 0 2.950 2.950 2.975 2.925 3.025 546,871 1,626,139 2.9735 0.745 0.745 0.751 0.738 0.764 2,166,501 0.7506 -2.48%
1997-09-30 0 3.025 3.000 3.025 2.900 3.025 1,584,000 4,701,550 2.9682 0.764 0.757 0.764 0.732 0.764 6,275,222 0.7492 2.54%
1997-09-29 0 2.950 2.900 2.950 2.900 3.125 2,738,545 8,320,635 3.0383 0.745 0.732 0.745 0.732 0.789 10,849,102 0.7669 -4.07%
1997-09-26 0 3.075 3.050 3.075 2.950 3.175 8,253,718 25,315,596 3.0672 0.776 0.770 0.776 0.745 0.801 32,698,176 0.7742 0.82%
1997-09-25 0 3.050 3.050 3.100 2.700 3.050 5,583,063 16,377,645 2.9335 0.770 0.770 0.783 0.682 0.770 22,118,029 0.7405 12.96%
1997-09-24 0 2.700 2.675 2.700 2.650 2.950 6,607,000 17,977,925 2.7210 0.682 0.675 0.682 0.669 0.745 26,174,489 0.6868 0.00%
1997-09-23 0 2.700 2.700 2.725 2.700 2.900 3,603,656 10,027,468 2.7826 0.682 0.682 0.688 0.682 0.732 14,276,351 0.7024 -5.26%
1997-09-22 0 2.850 2.850 2.875 2.850 3.200 3,252,111 9,611,017 2.9553 0.719 0.719 0.726 0.719 0.808 12,883,660 0.7460 -8.80%
1997-09-19 0 3.125 3.125 3.150 3.125 3.325 1,990,419 6,454,549 3.2428 0.789 0.789 0.795 0.789 0.839 7,885,303 0.8186 -3.85%
1997-09-18 0 3.250 3.225 3.250 3.125 3.325 2,310,000 7,382,875 3.1960 0.820 0.814 0.820 0.789 0.839 9,151,365 0.8068 -2.99%
1997-09-16 0 3.350 3.350 3.400 3.300 3.550 1,828,106 6,193,139 3.3877 0.846 0.846 0.858 0.833 0.896 7,242,279 0.8551 -3.60%
1997-09-15 0 3.475 3.450 3.475 3.450 3.700 5,697,225 20,087,018 3.5258 0.877 0.871 0.877 0.871 0.934 22,570,297 0.8900 0.14%
1997-09-12 0 3.550 3.550 3.575 3.450 3.650 4,220,511 15,045,763 3.5649 0.876 0.876 0.882 0.851 0.901 17,105,580 0.8796 1.43%
1997-09-11 0 3.500 3.500 3.525 3.400 3.575 5,015,240 17,535,729 3.4965 0.864 0.864 0.870 0.839 0.882 20,326,589 0.8627 -3.45%
1997-09-10 0 3.625 3.625 3.650 3.600 3.875 8,715,000 32,673,800 3.7491 0.894 0.894 0.901 0.888 0.956 35,321,584 0.9250 2.84%
1997-09-09 0 3.525 3.575 3.600 3.250 3.575 8,359,734 28,714,466 3.4349 0.870 0.882 0.888 0.802 0.882 33,881,704 0.8475 12.80%
1997-09-08 0 3.125 3.125 3.150 3.075 3.375 3,115,000 10,006,575 3.2124 0.771 0.771 0.777 0.759 0.833 12,624,984 0.7926 -0.79%
1997-09-05 0 3.150 3.100 3.125 2.800 3.400 6,636,960 20,547,717 3.0960 0.777 0.765 0.771 0.691 0.839 26,899,362 0.7639 -4.55%
1997-09-04 0 3.300 3.250 3.300 3.200 3.800 7,585,841 26,008,561 3.4286 0.814 0.802 0.814 0.790 0.938 30,745,143 0.8459 -11.41%
1997-09-03 0 3.725 3.750 3.775 3.500 3.925 14,781,132 55,054,887 3.7247 0.919 0.925 0.931 0.864 0.968 59,907,401 0.9190 16.41%
1997-09-02 0 3.200 3.250 3.275 2.600 4.000 18,542,466 58,620,348 3.1614 0.790 0.802 0.808 0.642 0.987 75,151,953 0.7800 -13.51%
1997-09-01 0 3.700 3.600 3.700 3.700 4.525 23,436,648 100,209,339 4.2758 0.913 0.888 0.913 0.913 1.116 94,987,898 1.0550 -12.94%
1997-08-29 0 4.250 4.250 4.300 4.200 4.600 34,339,001 152,415,900 4.4386 1.049 1.049 1.061 1.036 1.135 139,174,746 1.0951 -6.59%
1997-08-28 0 4.550 4.550 4.575 4.325 4.800 100,362,124 462,579,347 4.6091 1.123 1.123 1.129 1.067 1.184 406,764,108 1.1372 6.43%
1997-08-27 0 4.275 4.250 4.275 3.625 4.300 86,119,026 339,181,319 3.9385 1.055 1.049 1.055 0.894 1.061 349,037,340 0.9718 19.58%
1997-08-26 0 3.575 3.600 3.625 3.300 3.750 125,980,912 407,452,957 3.2342 0.882 0.888 0.894 0.814 0.925 510,596,141 0.7980 9.16%
1997-08-25 1 3.275 3.250 3.275 3.000 3.400 33,164,423 109,064,119 3.2886 0.808 0.802 0.808 0.740 0.839 134,414,223 0.8114 12.93%
1997-08-22 0 2.900 2.900 2.925 2.700 2.950 23,808,045 67,786,922 2.8472 0.716 0.716 0.722 0.666 0.728 96,493,157 0.7025 4.50%
1997-08-21 0 2.775 2.775 2.800 2.675 3.025 35,454,345 101,041,313 2.8499 0.685 0.685 0.691 0.660 0.746 143,695,195 0.7032 1.83%
1997-08-20 0 2.725 2.725 2.750 2.525 2.750 12,416,760 33,180,368 2.6722 0.672 0.672 0.679 0.623 0.679 50,324,685 0.6593 7.92%
1997-08-19 0 2.525 2.500 2.525 2.450 2.725 17,688,698 45,404,828 2.5669 0.623 0.617 0.623 0.604 0.672 71,691,662 0.6333 -7.34%
1997-08-15 0 2.725 2.700 2.725 2.675 3.000 55,908,040 160,917,214 2.8782 0.672 0.666 0.672 0.660 0.740 226,593,291 0.7102 -2.68%
1997-08-14 0 2.800 2.800 2.825 2.550 2.825 35,127,410 94,981,264 2.7039 0.691 0.691 0.697 0.629 0.697 142,370,139 0.6671 8.74%
1997-08-13 0 2.575 2.550 2.575 2.450 2.600 19,077,344 48,171,508 2.5251 0.635 0.629 0.635 0.604 0.642 77,319,795 0.6230 5.10%
1997-08-12 0 2.450 2.450 2.475 2.350 2.575 19,048,056 47,167,346 2.4762 0.604 0.604 0.611 0.580 0.635 77,201,091 0.6110 1.03%
1997-08-11 0 2.425 2.400 2.425 2.300 2.475 17,508,633 42,058,816 2.4022 0.598 0.592 0.598 0.567 0.611 70,961,865 0.5927 0.00%
1997-08-08 0 2.425 2.425 2.450 2.225 2.450 26,253,409 62,173,630 2.3682 0.598 0.598 0.604 0.549 0.604 106,404,130 0.5843 8.99%
1997-08-07 0 2.225 2.200 2.225 2.200 2.700 33,703,848 83,414,452 2.4749 0.549 0.543 0.549 0.543 0.666 136,600,493 0.6106 -11.00%
1997-08-06 0 2.500 2.450 2.500 2.100 2.500 41,968,277 97,755,464 2.3293 0.617 0.604 0.617 0.518 0.617 170,095,929 0.5747 21.95%
1997-08-05 0 2.050 2.050 2.075 1.980 2.150 37,923,512 77,882,468 2.0537 0.506 0.506 0.512 0.489 0.530 153,702,641 0.5067 2.50%
1997-08-04 0 2.000 1.990 2.000 1.790 2.050 45,009,028 86,602,788 1.9241 0.493 0.491 0.493 0.442 0.506 182,419,985 0.4747 14.29%
1997-08-01 0 1.750 1.740 1.750 1.710 1.810 16,170,787 28,257,122 1.7474 0.432 0.429 0.432 0.422 0.447 65,539,623 0.4311 2.94%
1997-07-31 0 1.700 1.700 1.710 1.680 1.730 4,772,211 8,122,262 1.7020 0.419 0.419 0.422 0.415 0.427 19,341,601 0.4199 0.59%
1997-07-30 0 1.690 1.680 1.700 1.680 1.740 2,821,000 4,777,310 1.6935 0.417 0.415 0.419 0.415 0.429 11,433,412 0.4178 -1.17%
1997-07-29 0 1.710 1.700 1.720 1.700 1.760 3,886,929 6,720,263 1.7289 0.422 0.419 0.424 0.419 0.434 15,753,585 0.4266 -1.16%
1997-07-28 0 1.730 1.730 1.740 1.680 1.780 6,172,456 10,709,745 1.7351 0.427 0.427 0.429 0.415 0.439 25,016,744 0.4281 3.59%
1997-07-25 0 1.670 1.670 1.680 1.660 1.740 5,170,464 8,747,577 1.6918 0.412 0.412 0.415 0.410 0.429 20,955,706 0.4174 -0.60%
1997-07-24 0 1.680 1.670 1.680 1.610 1.690 5,597,436 9,272,870 1.6566 0.415 0.412 0.415 0.397 0.417 22,686,208 0.4087 4.35%
1997-07-23 0 1.610 1.610 1.620 1.610 1.660 2,237,954 3,628,029 1.6211 0.397 0.397 0.400 0.397 0.410 9,070,348 0.4000 0.00%
1997-07-22 0 1.610 1.610 1.620 1.610 1.640 1,899,238 3,097,590 1.6310 0.397 0.397 0.400 0.397 0.405 7,697,544 0.4024 -0.62%
1997-07-21 0 1.620 1.610 1.620 1.600 1.660 2,028,378 3,308,143 1.6309 0.400 0.397 0.400 0.395 0.410 8,220,944 0.4024 -0.61%
1997-07-18 0 1.630 1.620 1.630 1.580 1.650 3,839,500 6,184,322 1.6107 0.402 0.400 0.402 0.390 0.407 15,561,357 0.3974 1.87%
1997-07-17 0 1.600 1.590 1.600 1.560 1.630 2,226,116 3,550,761 1.5950 0.395 0.392 0.395 0.385 0.402 9,022,369 0.3936 1.91%
1997-07-16 0 1.570 1.560 1.570 1.550 1.600 1,637,478 2,579,218 1.5751 0.387 0.385 0.387 0.382 0.395 6,636,640 0.3886 -1.26%
1997-07-15 0 1.590 1.580 1.590 1.570 1.620 2,660,801 4,230,897 1.5901 0.392 0.390 0.392 0.387 0.400 10,784,132 0.3923 0.63%
1997-07-14 0 1.580 1.570 1.580 1.560 1.600 2,619,451 4,129,014 1.5763 0.390 0.387 0.390 0.385 0.395 10,616,541 0.3889 0.64%
1997-07-11 0 1.570 1.560 1.580 1.550 1.600 3,569,794 5,628,087 1.5766 0.387 0.385 0.390 0.382 0.395 14,468,248 0.3890 1.95%
1997-07-10 0 1.540 1.540 1.550 1.470 1.550 2,228,149 3,386,003 1.5196 0.380 0.380 0.382 0.363 0.382 9,030,608 0.3749 1.99%
1997-07-09 0 1.510 1.500 1.510 1.480 1.600 6,256,000 9,600,400 1.5346 0.373 0.370 0.373 0.365 0.395 25,355,345 0.3786 -5.63%
1997-07-08 0 1.600 1.600 1.610 1.580 1.790 10,309,330 17,209,732 1.6693 0.395 0.395 0.397 0.390 0.442 41,783,347 0.4119 -8.57%
1997-07-07 0 1.750 1.750 1.760 1.660 1.860 32,609,281 58,167,385 1.7838 0.432 0.432 0.434 0.410 0.459 132,164,252 0.4401 6.71%
1997-07-04 0 1.640 1.630 1.670 1.430 1.670 11,967,910 18,427,820 1.5398 0.405 0.402 0.412 0.353 0.412 48,505,512 0.3799 14.69%
1997-07-03 0 1.430 1.420 1.430 1.420 1.450 3,222,000 4,619,120 1.4336 0.353 0.350 0.353 0.350 0.358 13,058,651 0.3537 -2.05%
1997-06-27 0 1.460 1.460 1.470 1.440 1.490 3,088,836 4,542,307 1.4706 0.360 0.360 0.363 0.355 0.368 12,518,942 0.3628 2.82%
1997-06-26 0 1.420 1.420 1.430 1.420 1.460 1,163,000 1,664,090 1.4309 0.350 0.350 0.353 0.350 0.360 4,713,598 0.3530 -0.70%
1997-06-25 0 1.430 1.420 1.430 1.360 1.440 1,262,400 1,788,824 1.4170 0.353 0.350 0.353 0.336 0.355 5,116,462 0.3496 5.15%
1997-06-24 0 1.360 1.350 1.370 1.350 1.380 1,067,844 1,455,969 1.3635 0.336 0.333 0.338 0.333 0.340 4,327,934 0.3364 -2.16%
1997-06-23 0 1.390 1.390 1.400 1.360 1.410 1,126,752 1,571,766 1.3950 0.343 0.343 0.345 0.336 0.348 4,566,686 0.3442 0.00%
1997-06-20 0 1.390 1.390 1.400 1.370 1.420 1,791,881 2,488,173 1.3886 0.343 0.343 0.345 0.338 0.350 7,262,430 0.3426 0.72%
1997-06-19 0 1.380 1.370 1.390 1.380 1.420 1,449,000 2,011,950 1.3885 0.340 0.338 0.343 0.340 0.350 5,872,745 0.3426 1.47%
1997-06-18 0 1.360 1.360 1.370 1.360 1.380 1,157,489 1,586,429 1.3706 0.336 0.336 0.338 0.336 0.340 4,691,262 0.3382 -0.73%
1997-06-17 0 1.370 1.370 1.380 1.370 1.390 1,198,887 1,655,262 1.3807 0.338 0.338 0.340 0.338 0.343 4,859,046 0.3407 -1.44%
1997-06-16 0 1.390 1.380 1.390 1.380 1.410 528,181 734,339 1.3903 0.343 0.340 0.343 0.340 0.348 2,140,699 0.3430 0.72%
1997-06-13 0 1.380 1.370 1.390 1.360 1.390 1,173,312 1,619,439 1.3802 0.340 0.338 0.343 0.336 0.343 4,755,392 0.3405 1.47%
1997-06-12 0 1.360 1.360 1.380 1.350 1.430 1,234,911 1,721,060 1.3937 0.336 0.336 0.340 0.333 0.353 5,005,050 0.3439 -4.90%
1997-06-11 0 1.430 1.430 1.450 1.420 1.450 666,914 958,421 1.4371 0.353 0.353 0.358 0.350 0.358 2,702,979 0.3546 -1.38%
1997-06-10 0 1.450 1.450 1.460 1.450 1.480 962,246 1,416,419 1.4720 0.358 0.358 0.360 0.358 0.365 3,899,949 0.3632 -1.36%
1997-06-06 0 1.470 1.460 1.470 1.460 1.490 888,000 1,304,000 1.4685 0.363 0.360 0.363 0.360 0.368 3,599,032 0.3623 0.00%
1997-06-05 0 1.470 1.470 1.480 1.440 1.500 1,383,820 2,041,596 1.4753 0.363 0.363 0.365 0.355 0.370 5,608,573 0.3640 0.00%
1997-06-04 0 1.470 1.470 1.480 1.460 1.480 882,210 1,297,914 1.4712 0.363 0.363 0.365 0.360 0.365 3,575,566 0.3630 0.68%
1997-06-03 0 1.460 1.450 1.470 1.460 1.480 925,000 1,356,180 1.4661 0.360 0.358 0.363 0.360 0.365 3,748,992 0.3617 -2.01%
1997-06-02 0 1.490 1.490 1.500 1.470 1.500 1,407,000 2,097,100 1.4905 0.368 0.368 0.370 0.363 0.370 5,702,521 0.3677 0.68%
1997-05-30 0 1.480 1.480 1.490 1.450 1.500 811,479 1,194,941 1.4725 0.365 0.365 0.368 0.358 0.370 3,288,895 0.3633 1.37%
1997-05-29 0 1.460 1.450 1.460 1.440 1.470 1,043,345 1,518,423 1.4553 0.360 0.358 0.360 0.355 0.363 4,228,640 0.3591 -1.35%
1997-05-28 0 1.480 1.470 1.480 1.460 1.490 1,275,593 1,880,670 1.4743 0.365 0.363 0.365 0.360 0.368 5,169,933 0.3638 -0.67%
1997-05-27 0 1.490 1.480 1.490 1.480 1.490 694,316 1,030,858 1.4847 0.368 0.365 0.368 0.365 0.368 2,814,038 0.3663 0.68%
1997-05-26 0 1.480 1.480 1.490 1.480 1.530 1,098,655 1,646,403 1.4986 0.365 0.365 0.368 0.365 0.378 4,452,810 0.3697 -1.33%
1997-05-23 0 1.500 1.490 1.510 1.490 1.510 1,471,000 2,199,090 1.4950 0.370 0.368 0.373 0.368 0.373 5,961,911 0.3689 1.35%
1997-05-22 0 1.480 1.480 1.490 1.480 1.510 863,807 1,293,224 1.4971 0.365 0.365 0.368 0.365 0.373 3,500,979 0.3694 -1.33%
1997-05-21 0 1.500 1.490 1.510 1.490 1.540 1,329,581 2,003,513 1.5069 0.370 0.368 0.373 0.368 0.380 5,388,744 0.3718 -1.96%
1997-05-20 0 1.530 1.520 1.530 1.530 1.560 1,737,000 2,675,390 1.5402 0.378 0.375 0.378 0.378 0.385 7,039,999 0.3800 -0.65%
1997-05-19 0 1.540 1.530 1.540 1.480 1.550 1,842,376 2,817,309 1.5292 0.380 0.378 0.380 0.365 0.382 7,467,084 0.3773 2.67%
1997-05-16 0 1.500 1.500 1.510 1.490 1.510 2,179,857 3,276,664 1.5032 0.370 0.370 0.373 0.368 0.373 8,834,883 0.3709 0.67%
1997-05-15 0 1.490 1.480 1.490 1.490 1.610 5,616,040 8,674,948 1.5447 0.368 0.365 0.368 0.368 0.397 22,761,610 0.3811 -6.29%
1997-05-14 0 1.590 1.590 1.600 1.510 1.590 8,821,686 13,777,849 1.5618 0.392 0.392 0.395 0.373 0.392 35,753,979 0.3854 6.71%
1997-05-13 0 1.490 1.480 1.490 1.480 1.540 2,379,000 3,555,450 1.4945 0.368 0.365 0.368 0.365 0.380 9,642,002 0.3687 1.36%
1997-05-12 0 1.470 1.460 1.470 1.460 1.470 1,200,000 1,756,880 1.4641 0.363 0.360 0.363 0.360 0.363 4,863,557 0.3612 0.68%
1997-05-09 0 1.460 1.460 1.470 1.460 1.480 1,433,000 2,105,820 1.4695 0.360 0.360 0.363 0.360 0.365 5,807,898 0.3626 0.00%
1997-05-08 0 1.460 1.450 1.460 1.420 1.460 1,086,902 1,573,915 1.4481 0.360 0.358 0.360 0.350 0.360 4,405,175 0.3573 0.69%
1997-05-07 0 1.450 1.440 1.450 1.440 1.450 1,313,815 1,904,043 1.4492 0.358 0.355 0.358 0.355 0.358 5,324,845 0.3576 -0.68%
1997-05-06 0 1.460 1.450 1.460 1.450 1.510 1,848,744 2,726,972 1.4750 0.360 0.358 0.360 0.358 0.373 7,492,893 0.3639 -2.01%
1997-05-05 0 1.490 1.490 1.500 1.420 1.540 4,687,000 6,960,210 1.4850 0.368 0.368 0.370 0.350 0.380 18,996,244 0.3664 4.93%
1997-05-02 0 1.420 1.420 1.430 1.380 1.420 1,678,000 2,370,740 1.4128 0.350 0.350 0.353 0.340 0.350 6,800,874 0.3486 2.90%
1997-05-01 0 1.380 1.380 1.390 1.380 1.400 826,434 1,148,113 1.3892 0.340 0.340 0.343 0.340 0.345 3,349,508 0.3428 -0.72%
1997-04-30 0 1.390 1.390 1.400 1.380 1.400 1,063,000 1,473,840 1.3865 0.343 0.343 0.345 0.340 0.345 4,308,301 0.3421 1.46%
1997-04-29 0 1.370 1.360 1.390 1.370 1.400 733,600 1,016,212 1.3852 0.338 0.336 0.343 0.338 0.345 2,973,255 0.3418 -0.72%
1997-04-28 0 1.380 1.370 1.380 1.330 1.380 1,780,839 2,437,755 1.3689 0.340 0.338 0.340 0.328 0.340 7,217,677 0.3377 0.73%
1997-04-25 0 1.370 1.370 1.380 1.360 1.410 1,606,000 2,218,200 1.3812 0.338 0.338 0.340 0.336 0.348 6,509,061 0.3408 -2.14%
1997-04-24 0 1.400 1.400 1.410 1.400 1.420 705,000 988,950 1.4028 0.345 0.345 0.348 0.345 0.350 2,857,340 0.3461 -1.41%
1997-04-23 0 1.420 1.400 1.420 1.400 1.430 1,202,000 1,704,170 1.4178 0.350 0.345 0.350 0.345 0.353 4,871,663 0.3498 0.71%
1997-04-22 0 1.410 1.410 1.420 1.410 1.420 585,000 826,340 1.4125 0.348 0.348 0.350 0.348 0.350 2,370,984 0.3485 0.71%
1997-04-21 0 1.400 1.400 1.410 1.380 1.450 1,328,623 1,891,844 1.4239 0.345 0.345 0.348 0.340 0.358 5,384,862 0.3513 0.00%
1997-04-18 0 1.400 1.380 1.410 1.360 1.400 758,000 1,049,920 1.3851 0.345 0.340 0.348 0.336 0.345 3,072,147 0.3418 1.45%
1997-04-17 0 1.380 1.380 1.390 1.380 1.400 282,000 390,200 1.3837 0.340 0.340 0.343 0.340 0.345 1,142,936 0.3414 0.00%
1997-04-16 0 1.380 1.380 1.390 1.380 1.410 397,460 553,021 1.3914 0.340 0.340 0.343 0.340 0.348 1,610,891 0.3433 -0.72%
1997-04-15 0 1.390 1.380 1.400 1.380 1.390 489,671 677,502 1.3836 0.343 0.340 0.345 0.340 0.343 1,984,619 0.3414 1.46%
1997-04-14 0 1.370 1.370 1.380 1.370 1.400 526,000 724,000 1.3764 0.338 0.338 0.340 0.338 0.345 2,131,859 0.3396 -3.52%
1997-04-11 0 1.420 1.420 1.430 1.370 1.440 436,600 615,400 1.4095 0.350 0.350 0.353 0.338 0.355 1,769,524 0.3478 1.43%
1997-04-10 0 1.400 1.390 1.400 1.390 1.410 480,000 672,820 1.4017 0.345 0.343 0.345 0.343 0.348 1,945,423 0.3458 -1.41%
1997-04-09 0 1.420 1.420 1.440 1.400 1.420 918,000 1,295,580 1.4113 0.350 0.350 0.355 0.345 0.350 3,720,621 0.3482 1.43%
1997-04-08 0 1.400 1.400 - 1.370 1.400 570,000 791,670 1.3889 0.345 0.345 - 0.338 0.345 2,310,190 0.3427 0.72%
1997-04-07 0 1.390 1.380 1.390 1.380 1.390 340,000 471,940 1.3881 0.343 0.340 0.343 0.340 0.343 1,378,008 0.3425 0.00%
1997-04-04 0 1.390 1.390 1.400 1.380 1.400 375,417 520,412 1.3862 0.343 0.343 0.345 0.340 0.345 1,521,552 0.3420 -0.71%
1997-04-03 0 1.400 1.400 1.410 1.380 1.410 512,000 714,750 1.3960 0.345 0.345 0.348 0.340 0.348 2,075,118 0.3444 0.00%
1997-04-02 0 1.400 1.390 1.400 1.400 1.410 480,000 672,750 1.4016 0.345 0.343 0.345 0.345 0.348 1,945,423 0.3458 0.72%
1997-04-01 0 1.390 1.380 1.400 1.380 1.420 270,000 376,700 1.3952 0.343 0.340 0.345 0.340 0.350 1,094,300 0.3442 -2.11%
1997-03-27 0 1.420 1.420 1.440 1.420 1.450 844,335 1,209,609 1.4326 0.350 0.350 0.355 0.350 0.358 3,422,060 0.3535 -2.07%
1997-03-26 0 1.450 1.450 1.460 1.450 1.500 569,000 842,940 1.4814 0.358 0.358 0.360 0.358 0.370 2,306,137 0.3655 -1.36%
1997-03-25 0 1.470 1.460 1.480 1.470 1.500 1,396,148 2,075,532 1.4866 0.363 0.360 0.365 0.363 0.370 5,658,538 0.3668 0.00%
1997-03-24 0 1.470 1.470 1.480 1.410 1.500 1,399,695 2,058,674 1.4708 0.363 0.363 0.365 0.348 0.370 5,672,914 0.3629 4.26%
1997-03-21 0 1.410 1.410 1.430 1.390 1.410 730,000 1,022,130 1.4002 0.348 0.348 0.353 0.343 0.348 2,958,664 0.3455 0.00%
1997-03-20 0 1.410 1.400 1.420 1.410 1.460 620,000 892,940 1.4402 0.348 0.345 0.350 0.348 0.360 2,512,838 0.3554 -4.08%
1997-03-19 0 1.470 1.460 1.470 1.450 1.470 511,000 747,280 1.4624 0.363 0.360 0.363 0.358 0.363 2,071,065 0.3608 0.00%
1997-03-18 0 1.470 1.460 1.470 1.470 1.510 830,000 1,232,600 1.4851 0.363 0.360 0.363 0.363 0.373 3,363,960 0.3664 -2.00%
1997-03-17 0 1.500 1.500 1.510 1.470 1.520 1,036,305 1,548,394 1.4941 0.370 0.370 0.373 0.363 0.375 4,200,107 0.3687 2.74%
1997-03-14 0 1.460 1.460 1.470 1.440 1.500 911,000 1,329,170 1.4590 0.360 0.360 0.363 0.355 0.370 3,692,250 0.3600 -1.35%
1997-03-13 0 1.480 1.480 1.490 1.480 1.520 755,000 1,130,480 1.4973 0.365 0.365 0.368 0.365 0.375 3,059,988 0.3694 -1.33%
1997-03-12 0 1.500 1.490 1.500 1.490 1.550 2,302,692 3,478,478 1.5106 0.370 0.368 0.370 0.368 0.382 9,332,729 0.3727 -3.85%
1997-03-11 0 1.560 1.560 1.570 1.550 1.600 2,314,160 3,655,025 1.5794 0.385 0.385 0.387 0.382 0.395 9,379,208 0.3897 -0.64%
1997-03-10 0 1.570 1.560 1.570 1.560 1.780 12,026,333 19,987,615 1.6620 0.387 0.385 0.387 0.385 0.439 48,742,299 0.4101 6.44%
1997-03-07 0 1.790 1.780 1.790 1.780 1.800 1,835,698 3,284,948 1.7895 0.364 0.362 0.364 0.362 0.366 9,028,904 0.3638 0.00%
1997-03-06 0 1.790 1.780 1.790 1.780 1.830 2,110,357 3,806,267 1.8036 0.364 0.362 0.364 0.362 0.372 10,379,818 0.3667 0.00%
1997-03-05 0 1.790 1.770 1.790 1.780 1.800 1,582,633 2,833,075 1.7901 0.364 0.360 0.364 0.362 0.366 7,784,200 0.3640 0.56%
1997-03-04 0 1.780 1.780 1.790 1.780 1.800 2,059,000 3,692,060 1.7931 0.362 0.362 0.364 0.362 0.366 10,127,218 0.3646 -1.11%
1997-03-03 0 1.800 1.790 1.800 1.760 1.820 1,925,000 3,442,960 1.7886 0.366 0.364 0.366 0.358 0.370 9,468,137 0.3636 0.00%
1997-02-28 0 1.800 1.790 1.810 1.760 1.810 2,168,000 3,869,110 1.7846 0.366 0.364 0.368 0.358 0.368 10,663,335 0.3628 1.69%
1997-02-27 0 1.770 1.760 1.770 1.770 1.780 1,528,703 2,708,729 1.7719 0.360 0.358 0.360 0.360 0.362 7,518,945 0.3603 -1.12%
1997-02-26 0 1.790 1.780 1.790 1.780 1.830 2,495,000 4,482,120 1.7964 0.364 0.362 0.364 0.362 0.372 12,271,689 0.3652 -1.10%
1997-02-25 0 1.810 1.800 1.810 1.800 1.880 7,475,120 13,763,906 1.8413 0.368 0.366 0.368 0.366 0.382 36,766,472 0.3744 0.00%
1997-02-24 0 1.810 1.800 1.810 1.740 1.850 10,513,829 18,830,614 1.7910 0.368 0.366 0.368 0.354 0.376 51,712,401 0.3641 5.85%
1997-02-21 0 1.710 1.700 1.720 1.670 1.710 578,000 974,800 1.6865 0.348 0.346 0.350 0.340 0.348 2,842,900 0.3429 2.40%
1997-02-20 0 1.670 1.670 1.700 1.600 1.690 1,598,000 2,669,620 1.6706 0.340 0.340 0.346 0.325 0.344 7,859,783 0.3397 3.09%
1997-02-19 0 1.620 1.620 1.640 1.620 1.650 1,572,386 2,573,563 1.6367 0.329 0.329 0.333 0.329 0.335 7,733,800 0.3328 -2.99%
1997-02-18 0 1.670 1.650 1.670 1.640 1.700 190,964 320,012 1.6758 0.340 0.335 0.340 0.333 0.346 939,259 0.3407 -1.18%
1997-02-17 0 1.690 1.690 1.700 1.690 1.700 670,286 1,134,956 1.6932 0.344 0.344 0.346 0.344 0.346 3,296,810 0.3443 1.20%
1997-02-14 0 1.670 1.670 1.680 1.650 1.690 1,159,000 1,930,160 1.6654 0.340 0.340 0.342 0.335 0.344 5,700,556 0.3386 -1.76%
1997-02-13 0 1.700 1.690 1.700 1.690 1.710 1,152,318 1,958,955 1.7000 0.346 0.344 0.346 0.344 0.348 5,667,691 0.3456 -0.58%
1997-02-12 0 1.710 1.700 1.710 1.700 1.710 1,275,342 2,177,357 1.7073 0.348 0.346 0.348 0.346 0.348 6,272,786 0.3471 0.00%
1997-02-11 0 1.710 1.710 1.720 1.710 1.730 409,000 702,190 1.7168 0.348 0.348 0.350 0.348 0.352 2,011,672 0.3491 -1.16%
1997-02-10 0 1.730 1.730 1.740 1.730 1.740 348,858 604,457 1.7327 0.352 0.352 0.354 0.352 0.354 1,715,862 0.3523 -0.57%
1997-02-05 0 1.740 1.730 1.740 1.730 1.740 811,034 1,409,647 1.7381 0.354 0.352 0.354 0.352 0.354 3,989,081 0.3534 0.00%
1997-02-04 0 1.740 1.740 1.750 1.740 1.760 579,000 1,011,750 1.7474 0.354 0.354 0.356 0.354 0.358 2,847,819 0.3553 -0.57%
1997-02-03 0 1.750 1.750 1.760 1.730 1.780 2,528,142 4,430,853 1.7526 0.356 0.356 0.358 0.352 0.362 12,434,698 0.3563 1.74%
1997-01-31 0 1.720 1.720 1.730 1.720 1.750 2,556,000 4,428,730 1.7327 0.350 0.350 0.352 0.350 0.356 12,571,718 0.3523 -0.58%
1997-01-30 0 1.730 1.720 1.730 1.720 1.730 1,400,000 2,416,460 1.7260 0.352 0.350 0.352 0.350 0.352 6,885,918 0.3509 0.00%
1997-01-29 0 1.730 1.720 1.740 1.720 1.740 1,989,000 3,438,710 1.7289 0.352 0.350 0.354 0.350 0.354 9,782,922 0.3515 -0.57%
1997-01-28 0 1.740 1.730 1.770 1.740 1.780 3,382,000 5,917,300 1.7496 0.354 0.352 0.360 0.354 0.362 16,634,410 0.3557 -1.69%
1997-01-27 0 1.770 1.770 1.780 1.770 1.790 1,137,300 2,025,140 1.7807 0.360 0.360 0.362 0.360 0.364 5,593,824 0.3620 -1.12%
1997-01-24 0 1.790 1.790 1.800 1.770 1.800 3,819,103 6,824,838 1.7870 0.364 0.364 0.366 0.360 0.366 18,784,306 0.3633 0.00%
1997-01-23 0 1.790 1.790 1.800 1.750 1.810 4,937,374 8,782,453 1.7788 0.364 0.364 0.366 0.356 0.368 24,284,536 0.3616 0.00%
1997-01-22 0 1.790 1.790 1.800 1.770 1.800 5,643,256 10,120,336 1.7934 0.364 0.364 0.366 0.360 0.366 27,756,426 0.3646 1.13%
1997-01-21 0 1.770 1.760 1.770 1.760 1.800 1,317,000 2,335,710 1.7735 0.360 0.358 0.360 0.358 0.366 6,477,681 0.3606 -2.21%
1997-01-20 0 1.810 1.810 1.820 1.810 1.900 4,037,962 7,456,986 1.8467 0.368 0.368 0.370 0.368 0.386 19,860,767 0.3755 -0.55%
1997-01-17 0 1.820 1.810 1.820 1.760 1.830 4,440,642 8,000,853 1.8017 0.370 0.368 0.370 0.358 0.372 21,841,354 0.3663 4.00%
1997-01-16 0 1.750 1.750 1.760 1.730 1.770 2,740,000 4,797,070 1.7508 0.356 0.356 0.358 0.352 0.360 13,476,725 0.3560 1.16%
1997-01-15 0 1.730 1.730 1.740 1.730 1.760 1,998,295 3,478,326 1.7406 0.352 0.352 0.354 0.352 0.358 9,828,639 0.3539 0.58%
1997-01-14 0 1.720 1.720 1.730 1.690 1.740 1,317,000 2,281,880 1.7326 0.350 0.350 0.352 0.344 0.354 6,477,681 0.3523 0.58%
1997-01-13 0 1.710 1.710 1.730 1.700 1.730 1,767,000 3,033,680 1.7169 0.348 0.348 0.352 0.346 0.352 8,691,012 0.3491 -1.16%
1997-01-10 0 1.730 1.720 1.730 1.720 1.770 1,898,505 3,314,509 1.7459 0.352 0.350 0.352 0.350 0.360 9,337,821 0.3550 -1.70%
1997-01-09 0 1.760 1.750 1.760 1.750 1.780 766,000 1,346,060 1.7573 0.358 0.356 0.358 0.356 0.362 3,767,581 0.3573 -0.56%
1997-01-08 0 1.770 1.770 1.780 1.750 1.780 934,643 1,653,733 1.7694 0.360 0.360 0.362 0.356 0.362 4,597,053 0.3597 0.00%
1997-01-07 0 1.770 1.760 1.780 1.760 1.810 1,574,000 2,819,690 1.7914 0.360 0.358 0.362 0.358 0.368 7,741,739 0.3642 -1.67%
1997-01-06 0 1.800 1.790 1.800 1.780 1.820 1,172,074 2,113,127 1.8029 0.366 0.364 0.366 0.362 0.370 5,764,861 0.3666 0.56%
1997-01-03 0 1.790 1.780 1.800 1.780 1.820 909,000 1,632,260 1.7957 0.364 0.362 0.366 0.362 0.370 4,470,928 0.3651 -2.19%
1997-01-02 0 1.830 1.800 1.830 1.800 1.870 1,758,000 3,233,050 1.8391 0.372 0.366 0.372 0.366 0.380 8,646,745 0.3739 -2.40%
1996-12-31 0 1.910 1.910 - 1.830 1.910 1,174,172 2,170,720 1.8487 0.381 0.381 - 0.365 0.381 5,882,983 0.3690 4.37%
1996-12-30 0 1.830 1.820 1.830 1.810 1.850 1,916,500 3,521,865 1.8377 0.365 0.363 0.365 0.361 0.369 9,602,288 0.3668 1.10%
1996-12-27 0 1.810 1.810 1.820 1.790 1.830 1,444,395 2,616,317 1.8114 0.361 0.361 0.363 0.357 0.365 7,236,888 0.3615 1.12%
1996-12-24 0 1.790 1.770 1.790 1.780 1.810 1,078,592 1,933,936 1.7930 0.357 0.353 0.357 0.355 0.361 5,404,096 0.3579 -0.56%
1996-12-23 0 1.800 1.790 1.800 1.790 1.800 758,532 1,361,066 1.7943 0.359 0.357 0.359 0.357 0.359 3,800,492 0.3581 0.00%
1996-12-20 0 1.800 1.790 1.800 1.800 1.830 2,751,000 4,972,730 1.8076 0.359 0.357 0.359 0.359 0.365 13,783,404 0.3608 1.69%
1996-12-19 0 1.770 1.770 1.790 1.770 1.840 1,551,000 2,788,360 1.7978 0.353 0.353 0.357 0.353 0.367 7,771,014 0.3588 -2.21%
1996-12-18 0 1.810 1.800 1.810 1.780 1.840 2,012,552 3,666,826 1.8220 0.361 0.359 0.361 0.355 0.367 10,083,539 0.3636 0.56%
1996-12-17 0 1.800 1.790 1.800 1.780 1.830 1,371,000 2,486,010 1.8133 0.359 0.357 0.359 0.355 0.365 6,869,155 0.3619 0.56%
1996-12-16 0 1.790 1.780 1.800 1.780 1.810 1,155,000 2,071,970 1.7939 0.357 0.355 0.359 0.355 0.361 5,786,925 0.3580 0.56%
1996-12-13 0 1.780 1.770 1.780 1.760 1.790 1,789,263 3,174,797 1.7744 0.355 0.353 0.355 0.351 0.357 8,964,789 0.3541 0.00%
1996-12-12 0 1.780 1.770 1.800 1.760 1.820 2,438,126 4,339,554 1.7799 0.355 0.353 0.359 0.351 0.363 12,215,803 0.3552 0.00%
1996-12-11 0 1.780 1.770 1.800 1.780 1.860 1,987,000 3,622,520 1.8231 0.355 0.353 0.359 0.355 0.371 9,955,516 0.3639 -3.26%
1996-12-10 0 1.840 1.840 1.850 1.840 1.880 3,350,697 6,249,370 1.8651 0.367 0.367 0.369 0.367 0.375 16,788,081 0.3723 0.55%
1996-12-09 0 1.830 1.810 1.840 1.740 1.830 3,689,094 6,540,769 1.7730 0.365 0.361 0.367 0.347 0.365 18,483,559 0.3539 3.39%
1996-12-06 0 1.770 1.770 1.780 1.720 1.880 5,585,272 10,030,166 1.7958 0.353 0.353 0.355 0.343 0.375 27,984,027 0.3584 -6.84%
1996-12-05 0 1.900 1.900 1.910 1.880 1.940 3,823,782 7,268,582 1.9009 0.379 0.379 0.381 0.375 0.387 19,158,390 0.3794 -1.55%
1996-12-04 0 1.930 1.920 1.940 1.920 2.075 8,084,116 16,085,505 1.9898 0.385 0.383 0.387 0.383 0.414 40,504,047 0.3971 -3.50%
1996-12-03 0 2.000 1.990 2.025 1.900 2.025 9,631,228 18,929,944 1.9655 0.399 0.397 0.404 0.379 0.404 48,255,581 0.3923 4.71%
1996-12-02 0 1.910 1.900 1.910 1.860 1.940 7,851,470 14,961,141 1.9055 0.381 0.379 0.381 0.371 0.387 39,338,415 0.3803 2.69%
1996-11-29 0 1.860 1.860 1.870 1.790 1.870 4,840,568 8,908,139 1.8403 0.371 0.371 0.373 0.357 0.373 24,252,818 0.3673 3.91%
1996-11-28 0 1.790 1.790 1.800 1.780 1.820 2,721,409 4,885,483 1.7952 0.357 0.357 0.359 0.355 0.363 13,635,143 0.3583 0.00%
1996-11-27 0 1.790 1.790 1.800 1.760 1.820 2,621,489 4,699,416 1.7927 0.357 0.357 0.359 0.351 0.363 13,134,512 0.3578 -1.65%
1996-11-26 0 1.820 1.810 1.830 1.800 1.880 4,762,827 8,741,562 1.8354 0.363 0.361 0.365 0.359 0.375 23,863,311 0.3663 1.68%
1996-11-25 0 1.790 1.780 1.790 1.700 1.800 3,720,264 6,528,795 1.7549 0.357 0.355 0.357 0.339 0.359 18,639,731 0.3503 5.29%
1996-11-22 0 1.700 1.700 1.710 1.680 1.720 1,957,763 3,327,651 1.6997 0.339 0.339 0.341 0.335 0.343 9,809,029 0.3392 1.19%
1996-11-21 0 1.680 1.680 1.690 1.650 1.720 3,249,006 5,482,020 1.6873 0.335 0.335 0.337 0.329 0.343 16,278,576 0.3368 -1.18%
1996-11-20 0 1.700 1.690 1.700 1.700 1.740 3,331,138 5,729,179 1.7199 0.339 0.337 0.339 0.339 0.347 16,690,084 0.3433 -0.58%
1996-11-19 0 1.710 1.710 1.720 1.710 1.750 6,580,488 11,321,560 1.7205 0.341 0.341 0.343 0.341 0.349 32,970,383 0.3434 1.18%
1996-11-18 0 1.690 1.690 1.700 1.620 1.690 4,965,318 8,313,555 1.6743 0.337 0.337 0.339 0.323 0.337 24,877,856 0.3342 4.32%
1996-11-15 0 1.620 1.620 1.630 1.590 1.630 3,399,733 5,461,376 1.6064 0.323 0.323 0.325 0.317 0.325 17,033,767 0.3206 1.25%
1996-11-14 0 1.600 1.590 1.600 1.570 1.600 1,691,218 2,687,703 1.5892 0.319 0.317 0.319 0.313 0.319 8,473,552 0.3172 1.91%
1996-11-13 0 1.570 1.570 1.580 1.570 1.590 1,671,217 2,633,724 1.5759 0.313 0.313 0.315 0.313 0.317 8,373,340 0.3145 -0.63%
1996-11-12 0 1.580 1.570 1.580 1.570 1.580 1,469,350 2,309,642 1.5719 0.315 0.313 0.315 0.313 0.315 7,361,921 0.3137 0.00%
1996-11-11 0 1.580 1.570 1.590 1.530 1.590 1,798,111 2,819,725 1.5682 0.315 0.313 0.317 0.305 0.317 9,009,120 0.3130 1.94%
1996-11-08 0 1.550 1.550 1.570 1.530 1.570 2,627,631 4,076,002 1.5512 0.309 0.309 0.313 0.305 0.313 13,165,285 0.3096 -1.27%
1996-11-07 0 1.570 1.560 1.570 1.540 1.640 4,482,837 7,130,949 1.5907 0.313 0.311 0.313 0.307 0.327 22,460,470 0.3175 -2.48%
1996-11-06 0 1.610 1.600 1.610 1.480 1.620 9,015,709 14,159,529 1.5705 0.321 0.319 0.321 0.295 0.323 45,171,631 0.3135 8.78%
1996-11-05 0 1.480 1.480 1.490 1.480 1.500 2,293,812 3,410,504 1.4868 0.295 0.295 0.297 0.295 0.299 11,492,743 0.2968 0.68%
1996-11-04 0 1.470 1.470 1.480 1.450 1.500 1,393,621 2,051,549 1.4721 0.293 0.293 0.295 0.289 0.299 6,982,494 0.2938 1.38%
1996-11-01 0 1.450 1.450 1.460 1.440 1.460 376,717 546,192 1.4499 0.289 0.289 0.291 0.287 0.291 1,887,475 0.2894 0.00%
1996-10-31 0 1.450 1.440 1.450 1.440 1.460 309,000 448,840 1.4526 0.289 0.287 0.289 0.287 0.291 1,548,190 0.2899 -0.68%
1996-10-30 0 1.460 1.450 1.460 1.440 1.480 1,007,170 1,473,734 1.4632 0.291 0.289 0.291 0.287 0.295 5,046,249 0.2920 1.39%
1996-10-29 0 1.440 1.430 1.440 1.400 1.460 914,000 1,314,870 1.4386 0.287 0.285 0.287 0.279 0.291 4,579,437 0.2871 0.00%
1996-10-28 0 1.440 1.450 1.460 1.440 1.480 852,345 1,244,465 1.4600 0.287 0.289 0.291 0.287 0.295 4,270,525 0.2914 -1.37%
1996-10-25 0 1.460 1.460 1.470 1.460 1.460 516,644 754,268 1.4599 0.291 0.291 0.293 0.291 0.291 2,588,554 0.2914 -0.68%
1996-10-24 0 1.470 1.460 1.470 1.460 1.480 984,876 1,445,821 1.4680 0.293 0.291 0.293 0.291 0.295 4,934,549 0.2930 -0.68%
1996-10-23 0 1.480 1.470 1.480 1.470 1.480 850,649 1,250,965 1.4706 0.295 0.293 0.295 0.293 0.295 4,262,028 0.2935 0.68%
1996-10-22 0 1.470 1.470 1.480 1.460 1.480 1,152,739 1,693,534 1.4691 0.293 0.293 0.295 0.291 0.295 5,775,597 0.2932 -0.68%
1996-10-18 0 1.480 1.480 1.490 1.480 1.520 1,293,000 1,938,730 1.4994 0.295 0.295 0.297 0.295 0.303 6,478,350 0.2993 -1.33%
1996-10-17 0 1.500 1.500 1.520 1.470 1.530 2,408,039 3,630,435 1.5076 0.299 0.299 0.303 0.293 0.305 12,065,058 0.3009 1.35%
1996-10-16 0 1.480 1.480 1.490 1.460 1.540 2,602,950 3,897,443 1.4973 0.295 0.295 0.297 0.291 0.307 13,041,625 0.2988 1.37%
1996-10-15 0 1.460 1.450 1.460 1.430 1.470 1,362,992 1,969,456 1.4450 0.291 0.289 0.291 0.285 0.293 6,829,033 0.2884 1.39%
1996-10-14 0 1.440 1.440 1.450 1.440 1.470 1,161,592 1,690,847 1.4556 0.287 0.287 0.289 0.287 0.293 5,819,953 0.2905 -0.69%
1996-10-11 0 1.450 1.440 1.450 1.450 1.470 574,037 834,162 1.4532 0.289 0.287 0.289 0.289 0.293 2,876,112 0.2900 -0.68%
1996-10-10 0 1.460 1.460 1.470 1.460 1.490 1,392,278 2,051,950 1.4738 0.291 0.291 0.293 0.291 0.297 6,975,765 0.2942 -0.68%
1996-10-09 0 1.470 1.470 1.480 1.460 1.490 1,075,000 1,591,720 1.4807 0.293 0.293 0.295 0.291 0.297 5,386,099 0.2955 -0.68%
1996-10-08 0 1.480 1.470 1.480 1.450 1.480 2,019,000 2,956,870 1.4645 0.295 0.293 0.295 0.289 0.295 10,115,846 0.2923 2.78%
1996-10-07 0 1.440 1.430 1.440 1.420 1.440 1,750,037 2,502,990 1.4302 0.287 0.285 0.287 0.283 0.287 8,768,254 0.2855 1.41%
1996-10-04 0 1.420 1.410 1.420 1.400 1.430 606,000 858,860 1.4173 0.283 0.281 0.283 0.279 0.285 3,036,257 0.2829 -0.70%
1996-10-03 0 1.430 1.420 1.430 1.390 1.430 1,929,003 2,704,249 1.4019 0.285 0.283 0.285 0.277 0.285 9,664,932 0.2798 2.14%
1996-10-02 0 1.400 1.390 1.400 1.380 1.410 1,150,000 1,609,500 1.3996 0.279 0.277 0.279 0.275 0.281 5,761,874 0.2793 0.00%
1996-10-01 0 1.400 1.400 1.410 1.390 1.420 612,000 863,250 1.4105 0.279 0.279 0.281 0.277 0.283 3,066,319 0.2815 -0.71%
1996-09-30 0 1.410 1.410 1.420 1.410 1.420 970,000 1,376,060 1.4186 0.281 0.281 0.283 0.281 0.283 4,860,015 0.2831 -0.70%
1996-09-27 0 1.420 1.420 1.430 1.410 1.430 1,000,000 1,419,100 1.4191 0.283 0.283 0.285 0.281 0.285 5,010,325 0.2832 0.71%
1996-09-26 0 1.410 1.410 1.420 1.410 1.420 486,000 686,660 1.4129 0.281 0.281 0.283 0.281 0.283 2,435,018 0.2820 0.00%
1996-09-25 0 1.410 1.410 1.420 1.410 1.420 388,904 549,853 1.4139 0.281 0.281 0.283 0.281 0.283 1,948,535 0.2822 -0.70%
1996-09-24 0 1.420 1.400 1.420 1.410 1.430 480,000 681,280 1.4193 0.283 0.279 0.283 0.281 0.285 2,404,956 0.2833 0.71%
1996-09-23 0 1.410 1.410 1.420 1.410 1.440 407,730 582,854 1.4295 0.281 0.281 0.283 0.281 0.287 2,042,860 0.2853 -0.70%
1996-09-20 0 1.420 1.420 1.430 1.370 1.430 162,000 228,740 1.4120 0.283 0.283 0.285 0.273 0.285 811,673 0.2818 2.16%
1996-09-19 0 1.390 1.390 1.420 1.380 1.430 1,264,335 1,773,959 1.4031 0.277 0.277 0.283 0.275 0.285 6,334,729 0.2800 -2.80%
1996-09-18 0 1.430 1.410 1.450 1.430 1.450 561,000 806,840 1.4382 0.285 0.281 0.289 0.285 0.289 2,810,792 0.2871 -2.05%
1996-09-17 0 1.460 1.450 1.460 1.440 1.460 760,034 1,101,199 1.4489 0.291 0.289 0.291 0.287 0.291 3,808,017 0.2892 0.69%
1996-09-16 0 1.450 1.450 1.460 1.400 1.450 561,908 805,685 1.4338 0.289 0.289 0.291 0.279 0.289 2,815,342 0.2862 2.84%
1996-09-13 0 1.410 1.410 1.420 1.400 1.410 816,579 1,149,047 1.4071 0.281 0.281 0.283 0.279 0.281 4,091,326 0.2808 0.00%
1996-09-12 0 1.410 1.410 1.420 1.390 1.420 1,441,000 2,022,760 1.4037 0.281 0.281 0.283 0.277 0.283 7,219,878 0.2802 -0.70%
1996-09-11 0 1.420 1.420 1.430 1.420 1.460 1,089,200 1,562,158 1.4342 0.283 0.283 0.285 0.283 0.291 5,457,246 0.2863 -2.07%
1996-09-10 0 1.450 1.440 1.450 1.440 1.470 578,000 840,010 1.4533 0.289 0.287 0.289 0.287 0.293 2,895,968 0.2901 -2.03%
1996-09-09 0 1.480 1.460 1.480 1.460 1.480 40,000 58,900 1.4725 0.295 0.291 0.295 0.291 0.295 200,413 0.2939 0.68%
1996-09-06 0 1.470 1.470 1.480 1.460 1.480 525,000 771,540 1.4696 0.293 0.293 0.295 0.291 0.295 2,630,421 0.2933 -0.68%
1996-09-05 0 1.480 1.480 1.500 1.470 1.490 437,000 645,670 1.4775 0.295 0.295 0.299 0.293 0.297 2,189,512 0.2949 0.68%
1996-09-04 0 1.470 1.460 1.470 1.470 1.490 494,889 731,149 1.4774 0.293 0.291 0.293 0.293 0.297 2,479,555 0.2949 0.00%
1996-09-03 0 1.470 1.460 1.470 1.460 1.510 1,253,000 1,860,650 1.4850 0.293 0.291 0.293 0.291 0.301 6,277,937 0.2964 -2.00%
1996-09-02 0 1.500 1.500 1.510 1.480 1.520 725,040 1,092,548 1.5069 0.299 0.299 0.301 0.295 0.303 3,632,686 0.3008 -1.32%
1996-08-30 0 1.610 1.610 1.620 1.600 1.620 3,135,000 5,055,580 1.6126 0.303 0.303 0.305 0.301 0.305 16,637,410 0.3039 -1.23%
1996-08-29 0 1.630 1.630 1.640 1.620 1.670 3,175,100 5,216,079 1.6428 0.307 0.307 0.309 0.305 0.315 16,850,220 0.3096 -1.21%
1996-08-28 0 1.650 1.640 1.650 1.640 1.670 4,557,000 7,520,170 1.6502 0.311 0.309 0.311 0.309 0.315 24,183,948 0.3110 1.85%
1996-08-27 0 1.620 1.620 1.630 1.590 1.630 3,368,129 5,407,077 1.6054 0.305 0.305 0.307 0.300 0.307 17,874,623 0.3025 1.89%
1996-08-23 0 1.590 1.580 1.590 1.550 1.610 4,639,264 7,338,440 1.5818 0.300 0.298 0.300 0.292 0.303 24,620,522 0.2981 2.58%
1996-08-22 0 1.550 1.550 1.570 1.550 1.560 1,326,000 2,058,920 1.5527 0.292 0.292 0.296 0.292 0.294 7,037,067 0.2926 0.00%
1996-08-21 0 1.550 1.540 1.560 1.540 1.550 849,000 1,311,890 1.5452 0.292 0.290 0.294 0.290 0.292 4,505,634 0.2912 1.31%
1996-08-20 0 1.530 1.530 1.540 1.530 1.540 2,064,297 3,165,457 1.5334 0.288 0.288 0.290 0.288 0.290 10,955,201 0.2889 0.00%
1996-08-19 0 1.530 1.520 1.540 1.520 1.530 1,421,451 2,168,108 1.5253 0.288 0.286 0.290 0.286 0.288 7,543,625 0.2874 0.66%
1996-08-16 0 1.520 1.520 1.540 1.500 1.540 709,000 1,078,480 1.5211 0.286 0.286 0.290 0.283 0.290 3,762,655 0.2866 0.66%
1996-08-15 0 1.510 1.500 1.510 1.500 1.520 843,000 1,270,960 1.5077 0.285 0.283 0.285 0.283 0.286 4,473,792 0.2841 0.00%
1996-08-14 0 1.510 1.510 1.520 1.500 1.520 566,287 854,365 1.5087 0.285 0.285 0.286 0.283 0.286 3,005,279 0.2843 0.00%
1996-08-13 0 1.510 1.510 1.520 1.510 1.530 346,302 524,201 1.5137 0.285 0.285 0.286 0.285 0.288 1,837,821 0.2852 -0.66%
1996-08-12 0 1.520 1.510 1.520 1.500 1.530 754,566 1,145,194 1.5177 0.286 0.285 0.286 0.283 0.288 4,004,473 0.2860 1.33%
1996-08-09 0 1.500 1.500 1.520 1.500 1.520 1,537,319 2,324,093 1.5118 0.283 0.283 0.286 0.283 0.286 8,158,535 0.2849 -1.96%
1996-08-08 0 1.530 1.530 1.540 1.530 1.560 2,689,000 4,156,250 1.5456 0.288 0.288 0.290 0.288 0.294 14,270,493 0.2912 0.00%
1996-08-07 0 1.530 1.520 1.540 1.480 1.540 2,372,559 3,626,649 1.5286 0.288 0.286 0.290 0.279 0.290 12,591,144 0.2880 4.08%
1996-08-06 0 1.470 1.470 1.480 1.470 1.490 395,072 584,091 1.4784 0.277 0.277 0.279 0.277 0.281 2,096,643 0.2786 -1.34%
1996-08-05 0 1.490 1.480 1.490 1.480 1.490 795,000 1,180,750 1.4852 0.281 0.279 0.281 0.279 0.281 4,219,056 0.2799 0.68%
1996-08-02 0 1.480 1.470 1.480 1.460 1.490 524,000 776,020 1.4810 0.279 0.277 0.279 0.275 0.281 2,780,862 0.2791 0.68%
1996-08-01 0 1.470 1.470 1.480 1.470 1.490 301,000 445,130 1.4788 0.277 0.277 0.279 0.277 0.281 1,597,404 0.2787 0.00%
1996-07-31 0 1.470 1.470 1.480 1.450 1.470 355,000 518,550 1.4607 0.277 0.277 0.279 0.273 0.277 1,883,981 0.2752 1.38%
1996-07-30 0 1.450 1.450 1.460 1.440 1.460 1,648,884 2,383,109 1.4453 0.273 0.273 0.275 0.271 0.275 8,750,609 0.2723 -1.36%
1996-07-29 0 1.470 1.460 1.470 1.460 1.500 1,030,000 1,515,400 1.4713 0.277 0.275 0.277 0.275 0.283 5,466,199 0.2772 -0.68%
1996-07-26 0 1.480 1.470 1.480 1.470 1.510 1,574,000 2,349,520 1.4927 0.279 0.277 0.279 0.277 0.285 8,353,200 0.2813 -0.67%
1996-07-25 0 1.490 1.490 1.500 1.490 1.510 975,000 1,459,730 1.4972 0.281 0.281 0.283 0.281 0.285 5,174,314 0.2821 -0.67%
1996-07-24 0 1.500 1.490 1.500 1.490 1.510 1,241,546 1,866,242 1.5032 0.283 0.281 0.283 0.281 0.285 6,588,871 0.2832 -0.66%
1996-07-23 0 1.510 1.510 1.520 1.510 1.520 949,331 1,433,810 1.5103 0.285 0.285 0.286 0.285 0.286 5,038,089 0.2846 -0.66%
1996-07-22 0 1.520 1.520 1.530 1.510 1.530 871,027 1,326,249 1.5226 0.286 0.286 0.288 0.285 0.288 4,622,531 0.2869 0.66%
1996-07-19 0 1.510 1.500 1.510 1.510 1.540 970,000 1,473,550 1.5191 0.285 0.283 0.285 0.285 0.290 5,147,779 0.2862 0.00%
1996-07-18 0 1.510 1.500 1.510 1.510 1.540 1,583,158 2,411,992 1.5235 0.285 0.283 0.285 0.285 0.290 8,401,802 0.2871 -1.31%
1996-07-17 0 1.530 1.530 1.540 1.530 1.600 3,139,000 4,898,410 1.5605 0.288 0.288 0.290 0.288 0.301 16,658,638 0.2940 -1.92%
1996-07-16 0 1.560 1.550 1.560 1.460 1.580 6,151,000 9,441,790 1.5350 0.294 0.292 0.294 0.275 0.298 32,643,288 0.2892 4.00%
1996-07-15 0 1.500 1.500 1.510 1.490 1.540 3,427,000 5,192,600 1.5152 0.283 0.283 0.285 0.281 0.290 18,187,051 0.2855 0.00%
1996-07-12 0 1.500 1.490 1.500 1.490 1.570 14,529,061 22,318,176 1.5361 0.283 0.281 0.283 0.281 0.296 77,105,565 0.2894 2.04%
1996-07-11 0 1.470 1.450 1.470 1.450 1.550 5,311,722 8,006,132 1.5073 0.277 0.273 0.277 0.273 0.292 28,189,249 0.2840 -3.92%
1996-07-10 0 1.530 1.520 1.530 1.500 1.540 6,983,393 10,685,918 1.5302 0.288 0.286 0.288 0.283 0.290 37,060,789 0.2883 3.38%
1996-07-09 0 1.480 1.480 1.490 1.470 1.490 1,488,000 2,208,400 1.4841 0.279 0.279 0.281 0.277 0.281 7,896,799 0.2797 0.00%
1996-07-08 0 1.480 1.470 1.480 1.450 1.520 2,332,665 3,471,398 1.4882 0.279 0.277 0.279 0.273 0.286 12,379,427 0.2804 -3.27%
1996-07-05 0 1.530 1.530 1.540 1.500 1.540 2,924,708 4,421,417 1.5117 0.288 0.288 0.290 0.283 0.290 15,521,393 0.2849 1.32%
1996-07-04 0 1.510 1.500 1.510 1.500 1.530 5,818,813 8,782,341 1.5093 0.285 0.283 0.285 0.283 0.288 30,880,376 0.2844 -1.31%
1996-07-03 0 1.530 1.520 1.530 1.500 1.560 11,025,247 16,900,401 1.5329 0.288 0.286 0.288 0.283 0.294 58,510,863 0.2888 2.00%
1996-07-02 0 1.500 1.490 1.500 1.440 1.510 15,905,656 23,631,338 1.4857 0.283 0.281 0.283 0.271 0.285 84,411,139 0.2800 2.74%
1996-07-01 0 1.460 1.460 1.470 1.420 1.480 8,371,695 12,219,503 1.4596 0.275 0.275 0.277 0.268 0.279 44,428,492 0.2750 2.10%
1996-06-28 0 1.430 1.420 1.430 1.360 1.440 12,966,480 18,307,205 1.4119 0.269 0.268 0.269 0.256 0.271 68,812,965 0.2660 5.15%
1996-06-27 0 1.360 1.350 1.370 1.330 1.360 1,853,326 2,493,874 1.3456 0.256 0.254 0.258 0.251 0.256 9,835,580 0.2536 1.49%
1996-06-26 0 1.340 1.340 1.350 1.290 1.340 1,207,000 1,603,220 1.3283 0.252 0.252 0.254 0.243 0.252 6,405,536 0.2503 3.88%
1996-06-25 0 1.290 1.290 1.300 1.290 1.300 630,000 815,600 1.2946 0.243 0.243 0.245 0.243 0.245 3,343,403 0.2439 0.78%
1996-06-24 0 1.280 1.280 1.290 1.270 1.290 726,904 930,293 1.2798 0.241 0.241 0.243 0.239 0.243 3,857,671 0.2412 -1.54%
1996-06-21 0 1.300 1.290 1.310 1.290 1.320 800,103 1,040,426 1.3004 0.245 0.243 0.247 0.243 0.249 4,246,138 0.2450 -1.52%
1996-06-19 0 1.320 1.320 1.330 1.310 1.330 387,380 509,915 1.3163 0.249 0.249 0.251 0.247 0.251 2,055,821 0.2480 -0.75%
1996-06-18 0 1.330 1.320 1.330 1.320 1.350 1,962,614 2,627,174 1.3386 0.251 0.249 0.251 0.249 0.254 10,415,571 0.2522 0.76%
1996-06-14 0 1.320 1.320 1.330 1.310 1.330 1,348,191 1,784,625 1.3237 0.249 0.249 0.251 0.247 0.251 7,154,835 0.2494 0.00%
1996-06-13 0 1.320 1.310 1.330 1.310 1.400 6,503,915 8,779,648 1.3499 0.249 0.247 0.251 0.247 0.264 34,516,204 0.2544 -3.65%
1996-06-12 0 1.370 1.360 1.380 1.270 1.380 10,754,199 14,367,610 1.3360 0.258 0.256 0.260 0.239 0.260 57,072,414 0.2517 10.48%
1996-06-11 0 1.240 1.240 1.250 1.230 1.240 520,454 644,608 1.2385 0.234 0.234 0.236 0.232 0.234 2,762,044 0.2334 0.00%
1996-06-10 0 1.240 1.240 1.250 1.240 1.270 653,503 819,414 1.2539 0.234 0.234 0.236 0.234 0.239 3,468,133 0.2363 0.00%
1996-06-07 0 1.240 1.230 1.240 1.240 1.240 470,000 582,800 1.2400 0.234 0.232 0.234 0.234 0.234 2,494,285 0.2337 0.00%
1996-06-06 0 1.240 1.240 1.250 1.220 1.240 217,391 269,401 1.2392 0.234 0.234 0.236 0.230 0.234 1,153,692 0.2335 0.81%
1996-06-05 0 1.230 1.230 1.240 1.230 1.230 157,000 193,110 1.2300 0.232 0.232 0.234 0.232 0.232 833,197 0.2318 0.00%
1996-06-04 0 1.230 1.230 1.240 1.230 1.230 422,000 519,060 1.2300 0.232 0.232 0.234 0.232 0.232 2,239,549 0.2318 0.00%
1996-06-03 0 1.230 1.230 1.240 1.230 1.250 488,295 603,470 1.2359 0.232 0.232 0.234 0.232 0.236 2,591,376 0.2329 -1.60%
1996-05-31 0 1.250 1.240 1.250 1.240 1.260 557,842 696,394 1.2484 0.236 0.234 0.236 0.234 0.237 2,960,461 0.2352 0.00%
1996-05-30 0 1.250 1.250 1.260 1.240 1.270 201,081 251,656 1.2515 0.236 0.236 0.237 0.234 0.239 1,067,135 0.2358 0.00%
1996-05-29 0 1.250 1.250 1.260 1.240 1.250 387,762 481,072 1.2406 0.236 0.236 0.237 0.234 0.236 2,057,849 0.2338 0.81%
1996-05-28 0 1.240 1.240 1.250 1.240 1.250 511,000 634,940 1.2425 0.234 0.234 0.236 0.234 0.236 2,711,871 0.2341 -1.59%
1996-05-27 0 1.260 1.250 1.270 1.260 1.270 520,260 656,912 1.2627 0.237 0.236 0.239 0.237 0.239 2,761,014 0.2379 0.00%
1996-05-24 0 1.260 1.260 1.270 1.240 1.270 648,000 816,580 1.2602 0.237 0.237 0.239 0.234 0.239 3,438,929 0.2375 1.61%
1996-05-23 0 1.240 1.230 1.260 1.240 1.240 150,000 186,000 1.2400 0.234 0.232 0.237 0.234 0.234 796,048 0.2337 0.81%
1996-05-22 0 1.230 1.230 1.270 1.230 1.250 650,000 804,920 1.2383 0.232 0.232 0.239 0.232 0.236 3,449,543 0.2333 -1.60%
1996-05-21 0 1.250 1.250 1.270 1.250 1.260 1,349,000 1,682,860 1.2475 0.236 0.236 0.239 0.236 0.237 7,159,128 0.2351 0.00%
1996-05-20 0 1.250 1.250 1.260 1.250 1.250 55,000 68,750 1.2500 0.236 0.236 0.237 0.236 0.236 291,884 0.2355 0.81%
1996-05-17 0 1.240 1.240 1.270 1.240 1.260 125,000 155,740 1.2459 0.234 0.234 0.239 0.234 0.237 663,374 0.2348 -2.36%
1996-05-16 0 1.270 1.240 1.270 1.270 1.280 284,000 363,020 1.2782 0.239 0.234 0.239 0.239 0.241 1,507,185 0.2409 -0.78%
1996-05-15 0 1.280 1.250 1.280 1.260 1.280 1,537,800 1,944,380 1.2644 0.241 0.236 0.241 0.237 0.241 8,161,087 0.2383 1.59%
1996-05-14 0 1.260 1.260 1.270 1.260 1.270 888,949 1,128,080 1.2690 0.237 0.237 0.239 0.237 0.239 4,717,642 0.2391 -0.79%
1996-05-13 0 1.270 1.260 1.270 1.250 1.270 691,000 872,330 1.2624 0.239 0.237 0.239 0.236 0.239 3,667,129 0.2379 1.60%
1996-05-10 0 1.250 1.250 1.260 1.230 1.270 1,000,875 1,258,144 1.2570 0.236 0.236 0.237 0.232 0.239 5,311,632 0.2369 0.81%
1996-05-09 0 1.240 1.230 1.240 1.240 1.270 1,061,655 1,334,403 1.2569 0.234 0.232 0.234 0.234 0.239 5,634,191 0.2368 -2.36%
1996-05-08 0 1.270 1.260 1.290 1.270 1.290 1,721,000 2,205,050 1.2813 0.239 0.237 0.243 0.239 0.243 9,133,328 0.2414 -1.55%
1996-05-07 0 1.290 1.290 1.300 1.250 1.290 1,707,000 2,169,500 1.2709 0.243 0.243 0.245 0.236 0.243 9,059,030 0.2395 2.38%
1996-05-06 0 1.260 1.250 1.290 1.210 1.260 891,000 1,094,890 1.2288 0.237 0.236 0.243 0.228 0.237 4,728,527 0.2315 4.13%
1996-05-03 0 1.210 1.210 1.220 1.200 1.210 644,000 778,190 1.2084 0.228 0.228 0.230 0.226 0.228 3,417,701 0.2277 0.00%
1996-05-02 0 1.210 1.210 1.220 1.210 1.220 227,616 275,678 1.2112 0.228 0.228 0.230 0.228 0.230 1,207,956 0.2282 0.00%
1996-05-01 0 1.210 1.210 1.220 1.210 1.220 530,000 646,500 1.2198 0.228 0.228 0.230 0.228 0.230 2,812,704 0.2298 -0.82%
1996-04-30 0 1.220 1.220 1.240 1.200 1.210 82,956 99,590 1.2005 0.230 0.230 0.234 0.226 0.228 440,247 0.2262 -0.81%
1996-04-29 0 1.230 1.200 1.230 1.230 1.240 543,207 663,956 1.2223 0.232 0.226 0.232 0.232 0.234 2,882,793 0.2303 -0.81%
1996-04-26 0 1.240 1.240 1.250 1.220 1.240 804,065 989,276 1.2303 0.234 0.234 0.236 0.230 0.234 4,267,164 0.2318 0.81%
1996-04-25 0 1.230 1.220 1.230 1.230 1.230 410,000 504,300 1.2300 0.232 0.230 0.232 0.232 0.232 2,175,865 0.2318 0.00%
1996-04-24 0 1.230 1.230 1.250 1.220 1.240 366,000 449,620 1.2285 0.232 0.232 0.236 0.230 0.234 1,942,358 0.2315 0.82%
1996-04-23 0 1.220 1.220 1.230 1.220 1.230 1,159,000 1,415,280 1.2211 0.230 0.230 0.232 0.230 0.232 6,150,800 0.2301 0.00%
1996-04-22 0 1.220 1.220 1.230 1.200 1.220 665,108 808,422 1.2155 0.230 0.230 0.232 0.226 0.230 3,529,721 0.2290 2.52%
1996-04-19 0 1.190 1.190 1.200 1.180 1.210 235,000 282,150 1.2006 0.224 0.224 0.226 0.222 0.228 1,247,142 0.2262 -0.83%
1996-04-18 0 1.200 1.190 1.200 1.180 1.200 225,956 270,097 1.1954 0.226 0.224 0.226 0.222 0.226 1,199,146 0.2252 0.00%
1996-04-17 0 1.200 1.190 1.200 1.200 1.200 184,381 221,234 1.1999 0.226 0.224 0.226 0.226 0.226 978,508 0.2261 0.84%
1996-04-16 0 1.190 1.190 1.200 1.190 1.220 1,060,000 1,275,500 1.2033 0.224 0.224 0.226 0.224 0.230 5,625,408 0.2267 -0.83%
1996-04-15 0 1.200 1.190 1.200 1.170 1.200 1,360,000 1,631,200 1.1994 0.226 0.224 0.226 0.220 0.226 7,217,505 0.2260 0.00%
1996-04-12 0 1.200 1.190 1.200 1.190 1.220 948,000 1,139,960 1.2025 0.226 0.224 0.226 0.224 0.230 5,031,025 0.2266 -1.64%
1996-04-11 0 1.220 1.220 1.230 1.210 1.220 275,000 335,300 1.2193 0.230 0.230 0.232 0.228 0.230 1,459,422 0.2297 -1.61%
1996-04-10 0 1.240 1.220 1.240 1.240 1.250 160,372 199,339 1.2430 0.234 0.230 0.234 0.234 0.236 851,092 0.2342 -0.80%
1996-04-09 0 1.250 1.250 1.260 1.220 1.260 386,428 477,085 1.2346 0.236 0.236 0.237 0.230 0.237 2,050,769 0.2326 -1.57%
1996-04-03 0 1.270 1.260 1.270 1.230 1.270 383,000 478,990 1.2506 0.239 0.237 0.239 0.232 0.239 2,032,577 0.2357 2.42%
1996-04-02 0 1.240 1.240 1.260 1.240 1.240 179,000 221,960 1.2400 0.234 0.234 0.237 0.234 0.234 949,951 0.2337 0.00%
1996-04-01 0 1.240 1.230 1.250 1.220 1.240 133,370 163,717 1.2275 0.234 0.232 0.236 0.230 0.234 707,793 0.2313 0.81%
1996-03-29 0 1.230 1.220 1.240 1.210 1.240 203,076 248,487 1.2236 0.232 0.230 0.234 0.228 0.234 1,077,722 0.2306 -0.81%
1996-03-28 0 1.240 1.230 1.260 1.230 1.240 143,000 176,090 1.2314 0.234 0.232 0.237 0.232 0.234 758,899 0.2320 -1.59%
1996-03-27 0 1.260 1.240 1.260 1.240 1.260 124,903 155,646 1.2461 0.237 0.234 0.237 0.234 0.237 662,859 0.2348 1.61%
1996-03-26 0 1.240 1.230 1.250 1.220 1.270 757,000 946,960 1.2509 0.234 0.232 0.236 0.230 0.239 4,017,391 0.2357 -2.36%
1996-03-25 0 1.270 1.260 1.280 1.250 1.270 519,337 656,981 1.2650 0.239 0.237 0.241 0.236 0.239 2,756,116 0.2384 2.42%
1996-03-22 0 1.240 1.240 1.250 1.240 1.250 717,061 890,093 1.2413 0.234 0.234 0.236 0.234 0.236 3,805,435 0.2339 0.00%
1996-03-21 0 1.240 1.230 1.250 1.220 1.250 560,000 693,780 1.2389 0.234 0.232 0.236 0.230 0.236 2,971,914 0.2334 0.81%
1996-03-20 0 1.230 1.200 1.230 1.210 1.240 879,378 1,078,865 1.2269 0.232 0.226 0.232 0.228 0.234 4,666,849 0.2312 0.82%
1996-03-19 0 1.220 1.210 1.230 1.200 1.220 384,000 466,220 1.2141 0.230 0.228 0.232 0.226 0.230 2,037,884 0.2288 2.52%
1996-03-18 0 1.190 1.190 1.200 1.180 1.190 280,000 332,400 1.1871 0.224 0.224 0.226 0.222 0.224 1,485,957 0.2237 0.00%
1996-03-15 0 1.190 1.180 1.200 1.190 1.200 457,579 546,840 1.1951 0.224 0.222 0.226 0.224 0.226 2,428,367 0.2252 0.00%
1996-03-14 0 1.190 1.190 1.200 1.140 1.190 713,114 829,114 1.1627 0.224 0.224 0.226 0.215 0.224 3,784,488 0.2191 3.48%
1996-03-13 0 1.150 1.150 1.160 1.150 1.170 713,020 825,192 1.1573 0.217 0.217 0.219 0.217 0.220 3,783,989 0.2181 -3.36%
1996-03-12 0 1.190 1.170 1.190 1.180 1.200 863,000 1,027,050 1.1901 0.224 0.220 0.224 0.222 0.226 4,579,931 0.2243 2.59%
1996-03-11 0 1.160 1.150 1.170 1.120 1.230 1,684,422 1,954,718 1.1605 0.219 0.217 0.220 0.211 0.232 8,939,209 0.2187 -11.45%
1996-03-08 0 1.310 1.310 1.320 1.290 1.310 492,673 640,021 1.2991 0.247 0.247 0.249 0.243 0.247 2,614,610 0.2448 0.77%
1996-03-07 0 1.300 1.290 1.300 1.300 1.320 1,230,000 1,603,900 1.3040 0.245 0.243 0.245 0.245 0.249 6,527,596 0.2457 -1.52%
1996-03-06 0 1.320 1.310 1.320 1.310 1.360 1,823,363 2,404,287 1.3186 0.249 0.247 0.249 0.247 0.256 9,676,567 0.2485 -0.75%
1996-03-05 0 1.330 1.330 1.340 1.310 1.360 6,220,300 8,366,847 1.3451 0.251 0.251 0.252 0.247 0.256 33,011,063 0.2535 1.53%
1996-03-04 0 1.310 1.300 1.320 1.270 1.340 2,728,422 3,555,311 1.3031 0.247 0.245 0.249 0.239 0.252 14,479,705 0.2455 3.15%
1996-03-01 0 1.270 1.260 1.280 1.250 1.270 521,000 655,160 1.2575 0.239 0.237 0.241 0.236 0.239 2,764,941 0.2370 3.25%
1996-02-29 0 1.230 1.230 1.250 1.230 1.260 615,142 767,408 1.2475 0.232 0.232 0.236 0.232 0.237 3,264,552 0.2351 -3.15%
1996-02-28 0 1.270 1.260 1.270 1.250 1.270 350,000 444,000 1.2686 0.239 0.237 0.239 0.236 0.239 1,857,446 0.2390 0.79%
1996-02-27 0 1.260 1.260 1.270 1.260 1.270 310,611 393,937 1.2683 0.237 0.237 0.239 0.237 0.239 1,648,409 0.2390 -0.79%
1996-02-26 0 1.270 1.260 1.280 1.260 1.280 728,000 926,300 1.2724 0.239 0.237 0.241 0.237 0.241 3,863,488 0.2398 0.79%
1996-02-23 0 1.260 1.250 1.270 1.240 1.260 575,000 722,150 1.2559 0.237 0.236 0.239 0.234 0.237 3,051,519 0.2367 0.00%
1996-02-22 0 1.260 1.260 1.270 1.250 1.280 290,000 367,830 1.2684 0.237 0.237 0.239 0.236 0.241 1,539,027 0.2390 -1.56%
1996-02-16 0 1.280 1.280 1.290 1.270 1.310 2,164,025 2,795,567 1.2918 0.241 0.241 0.243 0.239 0.247 11,484,457 0.2434 0.79%
1996-02-15 0 1.270 1.270 1.280 1.250 1.280 1,133,741 1,432,437 1.2635 0.239 0.239 0.241 0.236 0.241 6,016,751 0.2381 1.60%
1996-02-14 0 1.250 1.250 1.260 1.240 1.250 603,984 754,721 1.2496 0.236 0.236 0.237 0.234 0.236 3,205,336 0.2355 0.81%
1996-02-13 0 1.240 1.240 1.260 1.230 1.250 232,541 288,833 1.2421 0.234 0.234 0.237 0.232 0.236 1,234,092 0.2340 0.00%
1996-02-12 0 1.240 1.230 1.240 1.240 1.260 266,000 332,400 1.2496 0.234 0.232 0.234 0.234 0.237 1,411,659 0.2355 -2.36%
1996-02-09 0 1.270 1.270 1.280 1.270 1.280 185,000 236,050 1.2759 0.239 0.239 0.241 0.239 0.241 981,793 0.2404 -0.78%
1996-02-08 0 1.280 1.280 1.290 1.260 1.290 944,000 1,197,800 1.2689 0.241 0.241 0.243 0.237 0.243 5,009,797 0.2391 0.00%
1996-02-07 0 1.280 1.270 1.280 1.270 1.300 805,100 1,034,053 1.2844 0.241 0.239 0.241 0.239 0.245 4,272,657 0.2420 -1.54%
1996-02-06 0 1.300 1.290 1.300 1.280 1.310 1,560,623 2,020,057 1.2944 0.245 0.243 0.245 0.241 0.247 8,282,209 0.2439 0.00%
1996-02-05 0 1.300 1.290 1.300 1.270 1.310 1,884,706 2,431,563 1.2902 0.245 0.243 0.245 0.239 0.247 10,002,114 0.2431 1.56%
1996-02-02 0 1.280 1.270 1.280 1.270 1.300 1,040,138 1,336,546 1.2850 0.241 0.239 0.241 0.239 0.245 5,520,001 0.2421 0.79%
1996-02-01 0 1.270 1.260 1.270 1.260 1.280 746,500 948,430 1.2705 0.239 0.237 0.239 0.237 0.241 3,961,667 0.2394 -0.78%
1996-01-31 0 1.280 1.270 1.280 1.270 1.290 1,272,000 1,631,930 1.2830 0.241 0.239 0.241 0.239 0.243 6,750,490 0.2417 0.00%
1996-01-30 0 1.280 1.270 1.290 1.280 1.310 2,190,507 2,847,054 1.2997 0.241 0.239 0.243 0.241 0.247 11,624,996 0.2449 -1.54%
1996-01-29 0 1.300 1.290 1.310 1.250 1.300 1,074,139 1,365,335 1.2711 0.245 0.243 0.247 0.236 0.245 5,700,444 0.2395 4.00%
1996-01-26 0 1.250 1.250 1.260 1.240 1.260 1,160,000 1,450,990 1.2509 0.236 0.236 0.237 0.234 0.237 6,156,107 0.2357 -1.57%
1996-01-25 0 1.270 1.260 1.270 1.260 1.300 1,215,000 1,552,430 1.2777 0.239 0.237 0.239 0.237 0.245 6,447,991 0.2408 -0.78%
1996-01-24 0 1.280 1.270 1.280 1.270 1.320 1,565,200 2,018,650 1.2897 0.241 0.239 0.241 0.239 0.249 8,306,499 0.2430 -0.78%
1996-01-23 0 1.290 1.290 1.300 1.260 1.300 1,803,692 2,292,330 1.2709 0.243 0.243 0.245 0.237 0.245 9,572,173 0.2395 0.78%
1996-01-22 0 1.280 1.280 1.290 1.280 1.330 1,379,241 1,800,236 1.3052 0.241 0.241 0.243 0.241 0.251 7,319,617 0.2459 -2.29%
1996-01-19 0 1.310 1.300 1.310 1.290 1.310 1,648,542 2,153,627 1.3064 0.247 0.245 0.247 0.243 0.247 8,748,794 0.2462 1.55%
1996-01-18 0 1.290 1.290 1.300 1.270 1.310 2,681,000 3,484,790 1.2998 0.243 0.243 0.245 0.239 0.247 14,228,037 0.2449 1.57%
1996-01-17 0 1.270 1.270 1.280 1.270 1.310 2,450,521 3,154,720 1.2874 0.239 0.239 0.241 0.239 0.247 13,004,888 0.2426 0.79%
1996-01-16 0 1.260 1.260 1.270 1.250 1.280 1,835,044 2,316,513 1.2624 0.237 0.237 0.239 0.236 0.241 9,738,558 0.2379 -0.79%
1996-01-15 0 1.270 1.250 1.260 1.200 1.270 2,463,175 2,999,498 1.2177 0.239 0.236 0.237 0.226 0.239 13,072,042 0.2295 6.72%
1996-01-12 0 1.190 1.190 1.210 1.190 1.210 1,674,000 2,001,460 1.1956 0.224 0.224 0.228 0.224 0.228 8,883,899 0.2253 0.00%
1996-01-11 0 1.190 1.180 1.190 1.160 1.200 1,235,000 1,464,120 1.1855 0.224 0.222 0.224 0.219 0.226 6,554,131 0.2234 0.85%
1996-01-10 0 1.180 1.170 1.180 1.160 1.190 1,400,000 1,655,640 1.1826 0.222 0.220 0.222 0.219 0.224 7,429,784 0.2228 1.72%
1996-01-09 0 1.160 1.160 1.170 1.160 1.180 457,000 535,500 1.1718 0.219 0.219 0.220 0.219 0.222 2,425,294 0.2208 -0.85%
1996-01-08 0 1.170 1.160 1.170 1.150 1.190 1,282,897 1,509,585 1.1767 0.220 0.219 0.220 0.217 0.224 6,808,320 0.2217 0.86%
1996-01-05 0 1.160 1.150 1.170 1.140 1.170 460,000 527,600 1.1470 0.219 0.217 0.220 0.215 0.220 2,441,215 0.2161 1.75%
1996-01-04 0 1.140 1.130 1.150 1.140 1.180 888,000 1,029,360 1.1592 0.215 0.213 0.217 0.215 0.222 4,712,606 0.2184 -0.44%
1996-01-03 0 1.170 1.170 1.180 1.170 1.180 608,000 713,560 1.1736 0.216 0.216 0.218 0.216 0.218 3,297,100 0.2164 0.00%
1996-01-02 0 1.170 1.170 1.180 1.160 1.170 391,635 457,219 1.1675 0.216 0.216 0.218 0.214 0.216 2,123,783 0.2153 0.86%
1995-12-29 0 1.160 1.160 1.170 1.150 1.160 276,002 319,702 1.1583 0.214 0.214 0.216 0.212 0.214 1,496,721 0.2136 0.87%
1995-12-28 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.212 0.212 0.214 0.212 0.212 108,457 0.2121 -0.86%
1995-12-27 0 1.160 1.150 1.160 1.130 1.160 307,000 353,450 1.1513 0.214 0.212 0.214 0.208 0.214 1,664,819 0.2123 2.65%
1995-12-22 0 1.130 1.120 1.130 1.120 1.130 355,000 401,050 1.1297 0.208 0.207 0.208 0.207 0.208 1,925,116 0.2083 0.00%
1995-12-21 0 1.130 1.120 1.140 1.130 1.150 300,000 341,430 1.1381 0.208 0.207 0.210 0.208 0.212 1,626,859 0.2099 -1.74%
1995-12-20 0 1.150 1.150 1.160 1.140 1.150 418,000 480,600 1.1498 0.212 0.212 0.214 0.210 0.212 2,266,756 0.2120 0.00%
1995-12-19 0 1.150 1.130 1.160 1.130 1.150 156,000 177,930 1.1406 0.212 0.208 0.214 0.208 0.212 845,966 0.2103 0.88%
1995-12-18 0 1.140 1.140 1.150 1.130 1.140 133,000 150,740 1.1334 0.210 0.210 0.212 0.208 0.210 721,241 0.2090 -0.87%
1995-12-15 0 1.150 1.150 1.160 1.150 1.170 473,000 545,270 1.1528 0.212 0.212 0.214 0.212 0.216 2,565,014 0.2126 -1.71%
1995-12-14 0 1.170 1.160 1.170 1.160 1.190 1,093,908 1,281,417 1.1714 0.216 0.214 0.216 0.214 0.219 5,932,112 0.2160 5.41%
1995-12-13 0 1.110 1.110 1.120 1.110 1.130 618,000 695,380 1.1252 0.205 0.205 0.207 0.205 0.208 3,351,329 0.2075 -3.48%
1995-12-12 0 1.150 1.150 1.190 1.120 1.150 386,200 441,156 1.1423 0.212 0.212 0.219 0.207 0.212 2,094,309 0.2106 2.68%
1995-12-11 0 1.120 1.120 1.130 1.120 1.150 435,000 492,480 1.1321 0.207 0.207 0.208 0.207 0.212 2,358,945 0.2088 -3.45%
1995-12-08 0 1.160 1.160 1.170 1.160 1.190 220,000 255,530 1.1615 0.214 0.214 0.216 0.214 0.219 1,193,030 0.2142 -1.69%
1995-12-07 0 1.180 1.170 1.190 1.150 1.180 453,000 531,790 1.1739 0.218 0.216 0.219 0.212 0.218 2,456,556 0.2165 -1.67%
1995-12-06 0 1.200 1.190 1.200 1.180 1.200 361,467 430,630 1.1913 0.221 0.219 0.221 0.218 0.221 1,960,186 0.2197 -0.83%
1995-12-05 0 1.210 1.200 1.210 1.200 1.240 874,173 1,064,869 1.2181 0.223 0.221 0.223 0.221 0.229 4,740,520 0.2246 -1.63%
1995-12-04 0 1.230 1.230 1.240 1.190 1.250 2,097,000 2,565,480 1.2234 0.227 0.227 0.229 0.219 0.231 11,371,742 0.2256 3.36%
1995-12-01 0 1.190 1.190 1.200 1.180 1.200 392,138 468,196 1.1940 0.219 0.219 0.221 0.218 0.221 2,126,510 0.2202 0.85%
1995-11-30 0 1.180 1.170 1.190 1.180 1.210 736,000 876,040 1.1903 0.218 0.216 0.219 0.218 0.223 3,991,226 0.2195 0.00%
1995-11-29 0 1.180 1.180 1.200 1.180 1.230 524,000 633,240 1.2085 0.218 0.218 0.221 0.218 0.227 2,841,580 0.2228 -3.28%
1995-11-28 0 1.220 1.210 1.220 1.140 1.230 2,353,151 2,831,729 1.2034 0.225 0.223 0.225 0.210 0.227 12,760,813 0.2219 7.02%
1995-11-27 0 1.140 1.130 1.140 1.130 1.140 360,000 408,700 1.1353 0.210 0.208 0.210 0.208 0.210 1,952,230 0.2094 -0.87%
1995-11-24 0 1.150 1.150 1.160 1.140 1.150 163,000 187,270 1.1489 0.212 0.212 0.214 0.210 0.212 883,926 0.2119 0.00%
1995-11-23 0 1.150 1.140 1.160 1.130 1.150 230,000 262,500 1.1413 0.212 0.210 0.214 0.208 0.212 1,247,258 0.2105 0.88%
1995-11-22 0 1.140 1.130 1.140 1.140 1.150 361,636 413,033 1.1421 0.210 0.208 0.210 0.210 0.212 1,961,102 0.2106 0.00%
1995-11-21 0 1.140 1.140 1.150 1.140 1.150 360,000 410,900 1.1414 0.210 0.210 0.212 0.210 0.212 1,952,230 0.2105 -0.87%
1995-11-20 0 1.150 1.140 1.160 1.140 1.150 374,000 428,360 1.1453 0.212 0.210 0.214 0.210 0.212 2,028,150 0.2112 0.00%
1995-11-17 0 1.150 1.140 1.160 1.140 1.150 618,444 707,690 1.1443 0.212 0.210 0.214 0.210 0.212 3,353,736 0.2110 0.88%
1995-11-16 0 1.140 1.140 1.160 1.130 1.140 1,270,695 1,445,951 1.1379 0.210 0.210 0.214 0.208 0.210 6,890,804 0.2098 -1.72%
1995-11-15 0 1.160 1.150 1.160 1.150 1.160 591,000 681,870 1.1538 0.214 0.212 0.214 0.212 0.214 3,204,911 0.2128 1.75%
1995-11-14 0 1.140 1.140 1.150 1.130 1.140 1,321,694 1,505,735 1.1392 0.210 0.210 0.212 0.208 0.210 7,167,364 0.2101 -0.87%
1995-11-13 0 1.150 1.140 1.180 1.130 1.150 957,654 1,095,636 1.1441 0.212 0.210 0.218 0.208 0.212 5,193,225 0.2110 0.88%
1995-11-10 0 1.140 1.140 1.150 1.130 1.150 1,057,148 1,201,960 1.1370 0.210 0.210 0.212 0.208 0.212 5,732,768 0.2097 0.00%
1995-11-09 0 1.140 1.130 1.150 1.130 1.150 1,032,462 1,176,839 1.1398 0.210 0.208 0.212 0.208 0.212 5,598,899 0.2102 0.00%
1995-11-08 0 1.140 1.140 1.150 1.140 1.150 1,346,000 1,534,840 1.1403 0.210 0.210 0.212 0.210 0.212 7,299,172 0.2103 0.00%
1995-11-07 0 1.140 1.140 1.150 1.140 1.150 500,000 570,500 1.1410 0.210 0.210 0.212 0.210 0.212 2,711,431 0.2104 0.00%
1995-11-06 0 1.140 1.140 1.150 1.140 1.150 465,000 531,250 1.1425 0.210 0.210 0.212 0.210 0.212 2,521,631 0.2107 -0.87%
1995-11-03 0 1.150 1.150 1.160 1.140 1.150 167,415 191,878 1.1461 0.212 0.212 0.214 0.210 0.212 907,868 0.2114 0.88%
1995-11-02 0 1.140 1.140 1.150 1.140 1.180 333,271 383,466 1.1506 0.210 0.210 0.212 0.210 0.218 1,807,283 0.2122 0.00%
1995-10-31 0 1.140 1.140 1.160 1.130 1.150 482,000 551,780 1.1448 0.210 0.210 0.214 0.208 0.212 2,613,819 0.2111 0.88%
1995-10-30 0 1.130 1.130 1.140 1.130 1.160 520,489 596,153 1.1454 0.208 0.208 0.210 0.208 0.214 2,822,540 0.2112 0.00%
1995-10-27 0 1.130 1.130 1.170 1.120 1.150 935,000 1,059,680 1.1333 0.208 0.208 0.216 0.207 0.212 5,070,376 0.2090 -0.88%
1995-10-26 0 1.140 1.130 1.140 1.130 1.180 1,700,000 1,939,000 1.1406 0.210 0.208 0.210 0.208 0.218 9,218,865 0.2103 0.88%
1995-10-25 0 1.130 1.130 1.140 1.130 1.160 1,861,000 2,126,280 1.1425 0.208 0.208 0.210 0.208 0.214 10,091,946 0.2107 -2.59%
1995-10-24 0 1.160 1.150 1.160 1.150 1.170 1,414,000 1,643,220 1.1621 0.214 0.212 0.214 0.212 0.216 7,667,927 0.2143 -2.52%
1995-10-23 0 1.190 1.180 1.190 1.190 1.190 300,260 357,294 1.1899 0.219 0.218 0.219 0.219 0.219 1,628,269 0.2194 0.00%
1995-10-20 0 1.190 1.180 1.190 1.190 1.200 651,528 778,624 1.1951 0.219 0.218 0.219 0.219 0.221 3,533,146 0.2204 0.85%
1995-10-19 0 1.180 1.180 1.190 1.180 1.190 209,493 249,052 1.1888 0.218 0.218 0.219 0.218 0.219 1,136,052 0.2192 -0.84%
1995-10-18 0 1.190 1.190 1.200 1.180 1.200 455,631 541,613 1.1887 0.219 0.219 0.221 0.218 0.221 2,470,824 0.2192 -0.83%
1995-10-17 0 1.200 1.190 1.210 1.190 1.210 758,026 898,530 1.1854 0.221 0.219 0.223 0.219 0.223 4,110,670 0.2186 0.84%
1995-10-16 0 1.190 1.190 1.200 1.190 1.220 808,532 968,966 1.1984 0.219 0.219 0.221 0.219 0.225 4,384,557 0.2210 0.00%
1995-10-13 0 1.190 1.190 1.200 1.190 1.200 332,000 395,880 1.1924 0.219 0.219 0.221 0.219 0.221 1,800,390 0.2199 0.00%
1995-10-12 0 1.190 1.180 1.210 1.190 1.190 160,000 190,400 1.1900 0.219 0.218 0.223 0.219 0.219 867,658 0.2194 0.00%
1995-10-11 0 1.190 1.180 1.190 1.190 1.200 306,808 366,373 1.1941 0.219 0.218 0.219 0.219 0.221 1,663,777 0.2202 0.00%
1995-10-10 0 1.190 1.200 1.210 1.190 1.200 316,000 378,370 1.1974 0.219 0.221 0.223 0.219 0.221 1,713,624 0.2208 -2.46%
1995-10-09 0 1.220 1.210 1.220 1.210 1.220 109,000 132,390 1.2146 0.225 0.223 0.225 0.223 0.225 591,092 0.2240 0.00%
1995-10-06 0 1.220 1.210 1.230 1.210 1.230 270,000 328,300 1.2159 0.225 0.223 0.227 0.223 0.227 1,464,173 0.2242 0.83%
1995-10-05 0 1.210 1.200 1.220 1.200 1.220 375,175 455,100 1.2130 0.223 0.221 0.225 0.221 0.225 2,034,522 0.2237 -1.63%
1995-10-04 0 1.230 1.220 1.230 1.200 1.240 996,916 1,213,383 1.2171 0.227 0.225 0.227 0.221 0.229 5,406,138 0.2244 1.65%
1995-10-03 0 1.210 1.210 1.220 1.180 1.210 277,000 330,480 1.1931 0.223 0.223 0.225 0.218 0.223 1,502,133 0.2200 2.54%
1995-10-02 0 1.180 1.170 1.180 1.170 1.200 170,000 200,380 1.1787 0.218 0.216 0.218 0.216 0.221 921,887 0.2174 0.85%
1995-09-29 0 1.170 1.160 1.180 1.150 1.180 312,000 363,820 1.1661 0.216 0.214 0.218 0.212 0.218 1,691,933 0.2150 0.86%
1995-09-28 0 1.160 1.160 1.180 1.150 1.160 134,260 155,416 1.1576 0.214 0.214 0.218 0.212 0.214 728,073 0.2135 0.87%
1995-09-27 0 1.150 1.150 1.180 1.150 1.180 1,141,383 1,325,369 1.1612 0.212 0.212 0.218 0.212 0.218 6,189,562 0.2141 -0.86%
1995-09-26 0 1.160 1.150 1.170 1.160 1.170 1,040,000 1,208,700 1.1622 0.214 0.212 0.216 0.214 0.216 5,639,776 0.2143 -0.85%
1995-09-25 0 1.170 1.160 1.170 1.160 1.180 618,000 723,410 1.1706 0.216 0.214 0.216 0.214 0.218 3,351,329 0.2159 -0.85%
1995-09-22 0 1.180 1.180 1.190 1.180 1.200 1,435,367 1,706,751 1.1891 0.218 0.218 0.219 0.218 0.221 7,783,797 0.2193 -1.67%
1995-09-21 0 1.200 1.200 1.210 1.200 1.240 1,010,857 1,230,694 1.2175 0.221 0.221 0.223 0.221 0.229 5,481,738 0.2245 -3.23%
1995-09-20 0 1.240 1.240 1.250 1.240 1.260 627,000 784,450 1.2511 0.229 0.229 0.231 0.229 0.232 3,400,134 0.2307 -0.03%
1995-09-19 0 1.300 1.290 1.300 1.290 1.310 1,255,000 1,624,800 1.2947 0.229 0.227 0.229 0.227 0.230 7,132,699 0.2278 -0.76%
1995-09-18 0 1.310 1.290 1.310 1.290 1.310 881,548 1,151,195 1.3059 0.230 0.227 0.230 0.227 0.230 5,010,212 0.2298 0.00%
1995-09-15 0 1.310 1.310 1.320 1.300 1.340 1,257,181 1,656,886 1.3179 0.230 0.230 0.232 0.229 0.236 7,145,094 0.2319 -1.50%
1995-09-14 0 1.330 1.320 1.330 1.290 1.350 1,394,215 1,837,297 1.3178 0.234 0.232 0.234 0.227 0.238 7,923,917 0.2319 2.31%
1995-09-13 0 1.300 1.290 1.300 1.280 1.310 677,000 877,010 1.2954 0.229 0.227 0.229 0.225 0.230 3,847,679 0.2279 1.56%
1995-09-12 0 1.280 1.280 1.290 1.270 1.280 315,000 401,880 1.2758 0.225 0.225 0.227 0.223 0.225 1,790,279 0.2245 0.79%
1995-09-11 0 1.270 1.270 1.290 1.270 1.290 375,000 480,790 1.2821 0.223 0.223 0.227 0.223 0.227 2,131,284 0.2256 -0.78%
1995-09-08 0 1.280 1.280 1.290 1.270 1.280 200,000 255,400 1.2770 0.225 0.225 0.227 0.223 0.225 1,136,685 0.2247 0.00%
1995-09-07 0 1.280 1.270 1.280 1.270 1.280 111,205 141,720 1.2744 0.225 0.223 0.225 0.223 0.225 632,025 0.2242 0.79%
1995-09-06 0 1.270 1.270 1.280 1.270 1.280 727,083 927,666 1.2759 0.223 0.223 0.225 0.223 0.225 4,132,322 0.2245 0.79%
1995-09-05 0 1.260 1.260 1.270 1.220 1.260 223,304 278,788 1.2485 0.222 0.222 0.223 0.215 0.222 1,269,132 0.2197 3.28%
1995-09-04 0 1.220 1.230 1.240 1.220 1.240 803,451 993,301 1.2363 0.215 0.216 0.218 0.215 0.218 4,566,354 0.2175 -1.61%
1995-09-01 0 1.240 1.230 1.240 1.230 1.260 569,854 708,696 1.2436 0.218 0.216 0.218 0.216 0.222 3,238,723 0.2188 -1.59%
1995-08-31 0 1.260 1.250 1.280 1.260 1.260 10,000 12,600 1.2600 0.222 0.220 0.225 0.222 0.222 56,834 0.2217 -1.56%
1995-08-30 0 1.280 1.270 1.280 1.270 1.290 403,000 515,210 1.2784 0.225 0.223 0.225 0.223 0.227 2,290,420 0.2249 0.00%
1995-08-29 0 1.280 1.270 1.290 1.280 1.290 239,615 307,760 1.2844 0.225 0.223 0.227 0.225 0.227 1,361,834 0.2260 0.00%
1995-08-25 0 1.280 1.280 1.300 1.250 1.280 232,007 295,188 1.2723 0.225 0.225 0.229 0.220 0.225 1,318,594 0.2239 0.00%
1995-08-24 0 1.280 1.280 1.300 1.280 1.290 90,000 116,000 1.2889 0.225 0.225 0.229 0.225 0.227 511,508 0.2268 0.00%
1995-08-23 0 1.280 1.280 1.290 1.260 1.290 997,000 1,268,360 1.2722 0.225 0.225 0.227 0.222 0.227 5,666,375 0.2238 0.00%
1995-08-22 0 1.280 1.270 1.280 1.280 1.290 947,835 1,213,219 1.2800 0.225 0.223 0.225 0.225 0.227 5,386,949 0.2252 0.00%
1995-08-21 0 1.280 1.280 1.290 1.280 1.310 600,000 773,700 1.2895 0.225 0.225 0.227 0.225 0.230 3,410,055 0.2269 -0.78%
1995-08-18 0 1.290 1.280 1.290 1.280 1.290 518,038 664,456 1.2826 0.227 0.225 0.227 0.225 0.227 2,944,230 0.2257 0.78%
1995-08-17 0 1.280 1.280 1.310 1.280 1.320 1,380,000 1,795,400 1.3010 0.225 0.225 0.230 0.225 0.232 7,843,127 0.2289 -1.54%
1995-08-16 0 1.300 1.290 1.300 1.290 1.300 799,000 1,034,610 1.2949 0.229 0.227 0.229 0.227 0.229 4,541,057 0.2278 1.56%
1995-08-15 0 1.280 1.270 1.280 1.280 1.300 657,000 847,420 1.2898 0.225 0.223 0.225 0.225 0.229 3,734,010 0.2269 0.00%
1995-08-14 0 1.280 1.270 1.300 1.260 1.280 1,105,865 1,406,437 1.2718 0.225 0.223 0.229 0.222 0.225 6,285,101 0.2238 0.79%
1995-08-11 0 1.270 1.270 1.280 1.250 1.310 3,111,000 3,938,750 1.2661 0.223 0.223 0.225 0.220 0.230 17,681,136 0.2228 -5.93%
1995-08-10 0 1.350 1.340 1.390 1.340 1.440 2,630,283 3,616,724 1.3750 0.238 0.236 0.245 0.236 0.253 14,949,017 0.2419 -5.59%
1995-08-09 0 1.430 1.430 1.440 1.430 1.440 845,493 1,210,656 1.4319 0.252 0.252 0.253 0.252 0.253 4,805,296 0.2519 0.00%
1995-08-08 0 1.430 1.430 1.450 1.420 1.500 2,172,788 3,181,332 1.4642 0.252 0.252 0.255 0.250 0.264 12,348,878 0.2576 -4.67%
1995-08-07 0 1.500 1.490 1.510 1.490 1.530 1,720,000 2,582,180 1.5013 0.264 0.262 0.266 0.262 0.269 9,775,491 0.2641 -0.66%
1995-08-04 0 1.510 1.500 1.520 1.500 1.520 2,042,000 3,081,000 1.5088 0.266 0.264 0.267 0.264 0.267 11,605,554 0.2655 0.00%
1995-08-03 0 1.510 1.500 1.510 1.490 1.540 1,657,000 2,511,650 1.5158 0.266 0.264 0.266 0.262 0.271 9,417,435 0.2667 -1.31%
1995-08-02 0 1.530 1.530 1.540 1.450 1.550 2,257,000 3,396,970 1.5051 0.269 0.269 0.271 0.255 0.273 12,827,491 0.2648 4.08%
1995-08-01 0 1.470 1.470 1.480 1.460 1.480 590,000 867,390 1.4702 0.259 0.259 0.260 0.257 0.260 3,353,221 0.2587 -1.34%
1995-07-31 0 1.490 1.490 1.500 1.450 1.500 955,825 1,419,143 1.4847 0.262 0.262 0.264 0.255 0.264 5,432,360 0.2612 2.05%
1995-07-28 0 1.460 1.450 1.470 1.460 1.480 803,000 1,173,330 1.4612 0.257 0.255 0.259 0.257 0.260 4,563,790 0.2571 0.00%
1995-07-27 0 1.460 1.460 1.480 1.460 1.480 1,090,000 1,607,200 1.4745 0.257 0.257 0.260 0.257 0.260 6,194,933 0.2594 -1.35%
1995-07-26 0 1.480 1.470 1.480 1.450 1.480 2,073,919 3,034,437 1.4631 0.260 0.259 0.260 0.255 0.260 11,786,963 0.2574 2.07%
1995-07-25 0 1.450 1.450 1.460 1.450 1.460 808,038 1,174,402 1.4534 0.255 0.255 0.257 0.255 0.257 4,592,423 0.2557 0.69%
1995-07-24 0 1.440 1.440 1.450 1.440 1.450 671,232 969,160 1.4439 0.253 0.253 0.255 0.253 0.255 3,814,897 0.2540 0.00%
1995-07-21 0 1.440 1.440 1.450 1.440 1.460 785,000 1,139,560 1.4517 0.253 0.253 0.255 0.253 0.257 4,461,489 0.2554 0.70%
1995-07-20 0 1.430 1.430 1.440 1.380 1.440 2,966,000 4,185,590 1.4112 0.252 0.252 0.253 0.243 0.253 16,857,039 0.2483 -0.69%
1995-07-19 0 1.440 1.440 1.450 1.430 1.460 1,397,686 2,018,217 1.4440 0.253 0.253 0.255 0.252 0.257 7,943,644 0.2541 -2.70%
1995-07-18 0 1.480 1.470 1.480 1.470 1.500 1,318,000 1,951,860 1.4809 0.260 0.259 0.260 0.259 0.264 7,490,754 0.2606 0.00%
1995-07-17 0 1.480 1.470 1.480 1.460 1.500 2,546,000 3,787,090 1.4875 0.260 0.259 0.260 0.257 0.264 14,470,000 0.2617 -1.99%
1995-07-14 0 1.510 1.510 1.520 1.480 1.520 4,525,000 6,823,590 1.5080 0.266 0.266 0.267 0.260 0.267 25,717,499 0.2653 2.03%
1995-07-13 0 1.480 1.470 1.490 1.450 1.500 3,596,657 5,303,453 1.4746 0.260 0.259 0.262 0.255 0.264 20,441,331 0.2594 2.07%
1995-07-12 0 1.450 1.460 1.470 1.420 1.460 3,960,000 5,732,170 1.4475 0.255 0.257 0.259 0.250 0.257 22,506,364 0.2547 2.11%
1995-07-11 0 1.420 1.410 1.420 1.400 1.420 2,529,000 3,564,690 1.4095 0.250 0.248 0.250 0.246 0.250 14,373,382 0.2480 0.71%
1995-07-10 0 1.410 1.400 1.410 1.380 1.420 6,303,692 8,834,737 1.4015 0.248 0.246 0.248 0.243 0.250 35,826,562 0.2466 3.68%
1995-07-07 0 1.360 1.350 1.360 1.350 1.370 2,735,000 3,721,800 1.3608 0.239 0.238 0.239 0.238 0.241 15,544,168 0.2394 2.26%
1995-07-06 0 1.330 1.320 1.340 1.320 1.370 1,988,000 2,680,460 1.3483 0.234 0.232 0.236 0.232 0.241 11,298,649 0.2372 -1.48%
1995-07-05 0 1.350 1.340 1.350 1.330 1.390 2,969,000 4,074,030 1.3722 0.238 0.236 0.238 0.234 0.245 16,874,089 0.2414 -1.46%
1995-07-04 0 1.370 1.360 1.370 1.360 1.400 3,687,500 5,075,860 1.3765 0.241 0.239 0.241 0.239 0.246 20,957,630 0.2422 -1.44%
1995-07-03 0 1.390 1.390 1.400 1.370 1.440 7,232,318 10,146,106 1.4029 0.245 0.245 0.246 0.241 0.253 41,104,338 0.2468 1.46%
1995-06-30 0 1.370 1.360 1.370 1.330 1.400 12,244,493 16,794,076 1.3716 0.241 0.239 0.241 0.234 0.246 69,590,659 0.2413 3.79%
1995-06-29 0 1.320 1.310 1.320 1.290 1.320 8,313,948 10,873,875 1.3079 0.232 0.230 0.232 0.227 0.232 47,251,701 0.2301 3.13%
1995-06-28 0 1.280 1.270 1.280 1.240 1.310 3,305,000 4,215,460 1.2755 0.225 0.223 0.225 0.218 0.230 18,783,720 0.2244 4.07%
1995-06-27 0 1.230 1.220 1.240 1.200 1.240 1,187,000 1,457,680 1.2280 0.216 0.215 0.218 0.211 0.218 6,746,226 0.2161 0.82%
1995-06-26 0 1.220 1.220 1.230 1.220 1.230 370,000 453,400 1.2254 0.215 0.215 0.216 0.215 0.216 2,102,867 0.2156 0.00%
1995-06-23 0 1.220 1.220 1.230 1.220 1.230 684,000 836,180 1.2225 0.215 0.215 0.216 0.215 0.216 3,887,463 0.2151 0.83%
1995-06-22 0 1.210 1.210 1.220 1.210 1.230 1,131,000 1,380,110 1.2203 0.213 0.213 0.215 0.213 0.216 6,427,954 0.2147 -1.63%
1995-06-21 0 1.230 1.220 1.240 1.220 1.240 881,000 1,079,520 1.2253 0.216 0.215 0.218 0.215 0.218 5,007,098 0.2156 0.82%
1995-06-20 0 1.220 1.220 1.230 1.220 1.250 870,000 1,066,740 1.2261 0.215 0.215 0.216 0.215 0.220 4,944,580 0.2157 -2.40%
1995-06-16 0 1.250 1.250 1.260 1.250 1.260 881,737 1,106,723 1.2552 0.220 0.220 0.222 0.220 0.222 5,011,286 0.2208 -0.79%
1995-06-15 0 1.260 1.250 1.260 1.260 1.270 887,902 1,120,882 1.2624 0.222 0.220 0.222 0.222 0.223 5,046,325 0.2221 -0.79%
1995-06-14 0 1.270 1.270 1.280 1.250 1.270 1,965,200 2,477,390 1.2606 0.223 0.223 0.225 0.220 0.223 11,169,067 0.2218 2.42%
1995-06-13 0 1.240 1.230 1.250 1.230 1.260 2,090,000 2,593,200 1.2408 0.218 0.216 0.220 0.216 0.222 11,878,359 0.2183 0.81%
1995-06-12 0 1.230 1.230 1.240 1.210 1.250 1,264,346 1,560,235 1.2340 0.216 0.216 0.218 0.213 0.220 7,185,816 0.2171 0.00%
1995-06-09 0 1.230 1.230 1.240 1.220 1.250 1,520,000 1,874,860 1.2335 0.216 0.216 0.218 0.215 0.220 8,638,806 0.2170 0.00%
1995-06-08 0 1.230 1.230 1.240 1.200 1.240 644,000 792,760 1.2310 0.216 0.216 0.218 0.211 0.218 3,660,126 0.2166 0.00%
1995-06-07 0 1.230 1.230 1.240 1.230 1.240 1,139,000 1,404,730 1.2333 0.216 0.216 0.218 0.216 0.218 6,473,421 0.2170 -0.81%
1995-06-06 0 1.240 1.230 1.250 1.230 1.290 6,477,000 8,184,570 1.2636 0.218 0.216 0.220 0.216 0.227 36,811,545 0.2223 -1.59%
1995-06-05 0 1.260 1.250 1.260 1.240 1.260 1,683,000 2,103,820 1.2500 0.222 0.220 0.222 0.218 0.222 9,565,205 0.2199 0.80%
1995-06-01 0 1.250 1.240 1.250 1.240 1.250 2,370,000 2,944,600 1.2424 0.220 0.218 0.220 0.218 0.220 13,469,718 0.2186 1.63%
1995-05-31 0 1.230 1.230 1.240 1.230 1.240 1,942,592 2,399,559 1.2352 0.216 0.216 0.218 0.216 0.218 11,040,576 0.2173 -0.81%
1995-05-30 0 1.240 1.240 1.250 1.240 1.260 320,000 398,300 1.2447 0.218 0.218 0.220 0.218 0.222 1,818,696 0.2190 0.00%
1995-05-29 0 1.240 1.240 1.250 1.240 1.240 1,046,310 1,297,406 1.2400 0.218 0.218 0.220 0.218 0.218 5,946,625 0.2182 -1.59%
1995-05-26 0 1.260 1.250 1.260 1.250 1.270 1,118,000 1,402,780 1.2547 0.222 0.220 0.222 0.220 0.223 6,354,069 0.2208 -0.79%
1995-05-25 0 1.270 1.260 1.270 1.250 1.280 1,178,627 1,485,626 1.2605 0.223 0.222 0.223 0.220 0.225 6,698,638 0.2218 0.79%
1995-05-24 0 1.260 1.260 1.270 1.260 1.310 1,291,000 1,650,170 1.2782 0.222 0.222 0.223 0.222 0.230 7,337,302 0.2249 -2.33%
1995-05-23 0 1.290 1.290 1.300 1.290 1.310 1,695,000 2,198,800 1.2972 0.227 0.227 0.229 0.227 0.230 9,633,406 0.2282 0.00%
1995-05-22 0 1.290 1.280 1.290 1.270 1.290 495,000 633,850 1.2805 0.227 0.225 0.227 0.223 0.227 2,813,295 0.2253 0.00%
1995-05-19 0 1.290 1.290 1.300 1.270 1.310 1,721,000 2,216,650 1.2880 0.227 0.227 0.229 0.223 0.230 9,781,175 0.2266 -2.27%
1995-05-18 0 1.320 1.310 1.320 1.310 1.350 2,824,000 3,759,000 1.3311 0.232 0.230 0.232 0.230 0.238 16,049,993 0.2342 -1.49%
1995-05-17 0 1.340 1.330 1.340 1.290 1.350 5,330,000 7,023,950 1.3178 0.236 0.234 0.236 0.227 0.238 30,292,656 0.2319 4.69%
1995-05-16 0 1.280 1.270 1.280 1.280 1.320 3,437,631 4,469,269 1.3001 0.225 0.223 0.225 0.225 0.232 19,537,518 0.2288 1.59%
1995-05-15 0 1.260 1.240 1.280 1.230 1.270 1,808,363 2,261,692 1.2507 0.222 0.218 0.225 0.216 0.223 10,277,696 0.2201 2.44%
1995-05-12 0 1.230 1.220 1.250 1.220 1.260 2,303,000 2,871,960 1.2471 0.216 0.215 0.220 0.215 0.222 13,088,928 0.2194 -0.81%
1995-05-11 0 1.240 1.230 1.260 1.240 1.280 2,416,052 3,045,908 1.2607 0.218 0.216 0.222 0.218 0.225 13,731,451 0.2218 -0.80%
1995-05-10 0 1.250 1.250 1.260 1.220 1.270 2,702,642 3,371,443 1.2475 0.220 0.220 0.222 0.215 0.223 15,360,263 0.2195 2.46%
1995-05-09 0 1.220 1.210 1.230 1.200 1.220 1,782,000 2,157,270 1.2106 0.215 0.213 0.216 0.211 0.215 10,127,864 0.2130 5.17%
1995-05-08 0 1.160 1.150 1.170 1.140 1.160 289,860 332,197 1.1461 0.204 0.202 0.206 0.201 0.204 1,647,398 0.2016 -0.85%
1995-05-05 0 1.170 1.170 1.190 1.140 1.170 444,018 508,840 1.1460 0.206 0.206 0.209 0.201 0.206 2,523,543 0.2016 2.63%
1995-05-04 0 1.140 1.130 1.150 1.140 1.170 725,000 840,400 1.1592 0.201 0.199 0.202 0.201 0.206 4,120,483 0.2040 -0.87%
1995-05-03 0 1.150 1.150 1.180 1.150 1.180 252,000 292,600 1.1611 0.202 0.202 0.208 0.202 0.208 1,432,223 0.2043 -0.86%
1995-05-02 0 1.160 1.160 1.170 1.150 1.160 108,000 124,780 1.1554 0.204 0.204 0.206 0.202 0.204 613,810 0.2033 0.00%
1995-05-01 0 1.160 1.150 1.170 1.160 1.170 197,000 229,090 1.1629 0.204 0.202 0.206 0.204 0.206 1,119,635 0.2046 -1.69%
1995-04-28 0 1.180 1.170 1.190 1.160 1.180 324,000 378,770 1.1690 0.208 0.206 0.209 0.204 0.208 1,841,430 0.2057 0.85%
1995-04-27 0 1.170 1.170 1.180 1.170 1.180 285,000 334,410 1.1734 0.206 0.206 0.208 0.206 0.208 1,619,776 0.2065 0.86%
1995-04-26 0 1.160 1.160 1.170 1.140 1.170 705,000 816,320 1.1579 0.204 0.204 0.206 0.201 0.206 4,006,815 0.2037 -4.13%
1995-04-25 0 1.210 1.190 1.210 1.190 1.210 295,227 354,097 1.1994 0.213 0.209 0.213 0.209 0.213 1,677,901 0.2110 0.00%
1995-04-24 0 1.210 1.200 1.210 1.210 1.210 60,000 72,600 1.2100 0.213 0.211 0.213 0.213 0.213 341,006 0.2129 0.00%
1995-04-21 0 1.210 1.210 1.220 1.210 1.220 501,000 606,610 1.2108 0.213 0.213 0.215 0.213 0.215 2,847,396 0.2130 -0.82%
1995-04-20 0 1.220 1.220 1.230 1.190 1.220 577,383 696,540 1.2064 0.215 0.215 0.216 0.209 0.215 3,281,513 0.2123 1.67%
1995-04-19 0 1.200 1.200 1.210 1.200 1.210 470,000 566,260 1.2048 0.211 0.211 0.213 0.211 0.213 2,671,210 0.2120 -1.64%
1995-04-18 0 1.220 1.220 1.240 1.210 1.230 626,000 763,540 1.2197 0.215 0.215 0.218 0.213 0.216 3,557,824 0.2146 0.00%
1995-04-13 0 1.220 1.210 1.220 1.210 1.220 699,000 851,780 1.2186 0.215 0.213 0.215 0.213 0.215 3,972,714 0.2144 0.83%
1995-04-12 0 1.210 1.200 1.220 1.210 1.210 150,000 181,500 1.2100 0.213 0.211 0.215 0.213 0.213 852,514 0.2129 0.00%
1995-04-11 0 1.210 1.200 1.220 1.200 1.210 780,000 937,100 1.2014 0.213 0.211 0.215 0.211 0.213 4,433,072 0.2114 0.83%
1995-04-10 0 1.200 1.190 1.210 1.180 1.220 970,606 1,169,369 1.2048 0.211 0.209 0.213 0.208 0.215 5,516,367 0.2120 -1.64%
1995-04-07 0 1.220 1.210 1.230 1.220 1.230 180,000 221,000 1.2278 0.215 0.213 0.216 0.215 0.216 1,023,017 0.2160 0.00%
1995-04-06 0 1.220 1.210 1.220 1.190 1.230 2,550,000 3,112,730 1.2207 0.215 0.213 0.215 0.209 0.216 14,492,734 0.2148 0.00%
1995-04-04 0 1.220 1.220 1.230 1.210 1.230 1,146,000 1,395,120 1.2174 0.215 0.215 0.216 0.213 0.216 6,513,205 0.2142 -0.81%
1995-04-03 0 1.230 1.220 1.230 1.230 1.230 385,000 473,550 1.2300 0.216 0.215 0.216 0.216 0.216 2,188,119 0.2164 -2.38%
1995-03-31 0 1.260 1.260 1.270 1.260 1.270 603,000 762,470 1.2645 0.222 0.222 0.223 0.222 0.223 3,427,105 0.2225 -0.79%
1995-03-30 0 1.270 1.260 1.270 1.260 1.300 1,931,454 2,453,424 1.2702 0.223 0.222 0.223 0.222 0.229 10,977,274 0.2235 -1.55%
1995-03-29 0 1.290 1.290 1.300 1.280 1.300 514,000 666,550 1.2968 0.227 0.227 0.229 0.225 0.229 2,921,281 0.2282 -0.77%
1995-03-28 0 1.300 1.290 1.300 1.280 1.310 662,015 860,128 1.2993 0.229 0.227 0.229 0.225 0.230 3,762,513 0.2286 0.00%
1995-03-27 0 1.300 1.290 1.300 1.300 1.330 1,073,000 1,413,730 1.3175 0.229 0.227 0.229 0.229 0.234 6,098,315 0.2318 0.78%
1995-03-24 0 1.290 1.280 1.290 1.270 1.310 1,151,000 1,492,010 1.2963 0.227 0.225 0.227 0.223 0.230 6,541,622 0.2281 0.78%
1995-03-23 0 1.280 1.270 1.290 1.270 1.290 993,000 1,270,640 1.2796 0.225 0.223 0.227 0.223 0.227 5,643,641 0.2251 0.79%
1995-03-22 0 1.270 1.260 1.280 1.250 1.270 636,000 805,260 1.2661 0.223 0.222 0.225 0.220 0.223 3,614,658 0.2228 0.79%
1995-03-21 0 1.260 1.260 1.270 1.230 1.290 1,736,000 2,198,040 1.2662 0.222 0.222 0.223 0.216 0.227 9,866,426 0.2228 3.28%
1995-03-20 0 1.220 1.220 1.240 1.210 1.240 268,175 327,213 1.2201 0.215 0.215 0.218 0.213 0.218 1,524,153 0.2147 0.83%
1995-03-17 0 1.210 1.210 1.220 1.210 1.230 311,000 380,610 1.2238 0.213 0.213 0.215 0.213 0.216 1,767,545 0.2153 0.00%
1995-03-16 0 1.210 1.210 1.220 1.200 1.220 682,630 827,105 1.2116 0.213 0.213 0.215 0.211 0.215 3,879,677 0.2132 0.00%
1995-03-15 0 1.210 1.210 1.230 1.210 1.220 110,000 133,700 1.2155 0.213 0.213 0.216 0.213 0.215 625,177 0.2139 0.00%
1995-03-14 0 1.210 1.210 1.220 1.210 1.210 53,424 64,614 1.2095 0.213 0.213 0.215 0.213 0.213 303,631 0.2128 0.00%
1995-03-13 0 1.210 1.210 1.220 1.200 1.220 163,291 197,502 1.2095 0.213 0.213 0.215 0.211 0.215 928,052 0.2128 1.68%
1995-03-10 0 1.190 1.190 1.200 1.190 1.190 285,382 339,518 1.1897 0.209 0.209 0.211 0.209 0.209 1,621,947 0.2093 0.00%
1995-03-09 0 1.190 1.190 1.230 1.190 1.200 141,879 170,058 1.1986 0.209 0.209 0.216 0.209 0.211 806,359 0.2109 -0.83%
1995-03-08 0 1.200 1.200 1.230 1.180 1.210 674,664 808,970 1.1991 0.211 0.211 0.216 0.208 0.213 3,834,402 0.2110 0.00%
1995-03-07 0 1.200 1.200 1.210 1.200 1.220 1,152,000 1,394,520 1.2105 0.211 0.211 0.213 0.211 0.215 6,547,306 0.2130 -1.64%
1995-03-06 0 1.220 1.220 1.240 1.220 1.240 235,000 288,470 1.2275 0.215 0.215 0.218 0.215 0.218 1,335,605 0.2160 -0.81%
1995-03-03 0 1.230 1.220 1.230 1.210 1.230 366,908 450,053 1.2266 0.216 0.215 0.216 0.213 0.216 2,085,294 0.2158 0.82%
1995-03-02 0 1.220 1.220 1.240 1.220 1.240 582,000 716,600 1.2313 0.215 0.215 0.218 0.215 0.218 3,307,753 0.2166 -1.61%
1995-03-01 0 1.240 1.230 1.240 1.210 1.240 721,000 883,480 1.2254 0.218 0.216 0.218 0.213 0.218 4,097,750 0.2156 0.81%
1995-02-28 0 1.230 1.230 1.240 1.210 1.230 619,318 756,066 1.2208 0.216 0.216 0.218 0.213 0.216 3,519,847 0.2148 1.65%
1995-02-27 0 1.210 1.210 1.220 1.180 1.220 683,226 824,023 1.2061 0.213 0.213 0.215 0.208 0.215 3,883,064 0.2122 -0.82%
1995-02-24 0 1.220 1.220 1.240 1.210 1.240 1,300,198 1,578,948 1.2144 0.215 0.215 0.218 0.213 0.218 7,389,578 0.2137 0.00%
1995-02-23 0 1.220 1.210 1.220 1.200 1.230 598,000 726,760 1.2153 0.215 0.213 0.215 0.211 0.216 3,398,688 0.2138 0.83%
1995-02-22 0 1.210 1.200 1.220 1.210 1.250 1,386,000 1,708,380 1.2326 0.213 0.211 0.215 0.213 0.220 7,877,227 0.2169 -1.63%
1995-02-21 0 1.230 1.230 1.240 1.220 1.240 291,175 358,477 1.2311 0.216 0.216 0.218 0.215 0.218 1,654,871 0.2166 0.82%
1995-02-20 0 1.220 1.210 1.220 1.210 1.220 240,000 291,300 1.2138 0.215 0.213 0.215 0.213 0.215 1,364,022 0.2136 -1.61%
1995-02-17 0 1.240 1.230 1.240 1.230 1.250 428,000 531,120 1.2409 0.218 0.216 0.218 0.216 0.220 2,432,506 0.2183 0.00%
1995-02-16 0 1.240 1.240 1.250 1.240 1.280 1,579,525 1,991,152 1.2606 0.218 0.218 0.220 0.218 0.225 8,977,112 0.2218 0.00%
1995-02-15 0 1.240 1.230 1.250 1.210 1.240 2,198,000 2,705,220 1.2308 0.218 0.216 0.220 0.213 0.218 12,492,168 0.2166 1.64%
1995-02-14 0 1.220 1.210 1.220 1.220 1.260 1,767,000 2,178,580 1.2329 0.215 0.213 0.215 0.215 0.222 10,042,612 0.2169 0.00%
1995-02-13 0 1.220 1.220 1.230 1.220 1.250 1,492,500 1,811,365 1.2136 0.215 0.215 0.216 0.215 0.220 8,482,512 0.2135 -1.61%
1995-02-10 0 1.240 1.240 1.250 1.230 1.290 1,262,000 1,581,850 1.2534 0.218 0.218 0.220 0.216 0.227 7,172,483 0.2205 -3.88%
1995-02-09 0 1.290 1.290 1.300 1.250 1.290 875,035 1,111,982 1.2708 0.227 0.227 0.229 0.220 0.227 4,973,196 0.2236 3.20%
1995-02-08 0 1.250 1.250 1.260 1.240 1.280 485,000 611,650 1.2611 0.220 0.220 0.222 0.218 0.225 2,756,461 0.2219 0.00%
1995-02-07 0 1.250 1.250 1.270 1.250 1.320 713,000 908,770 1.2746 0.220 0.220 0.223 0.220 0.232 4,052,282 0.2243 0.81%
1995-02-06 0 1.240 1.230 1.250 1.190 1.240 713,738 864,924 1.2118 0.218 0.216 0.220 0.209 0.218 4,056,476 0.2132 5.08%
1995-02-03 0 1.180 1.170 1.180 1.180 1.200 484,000 574,670 1.1873 0.208 0.206 0.208 0.208 0.211 2,750,778 0.2089 -1.67%
1995-01-30 0 1.200 1.200 1.220 1.170 1.200 170,000 200,400 1.1788 0.211 0.211 0.215 0.206 0.211 966,182 0.2074 2.56%
1995-01-27 0 1.170 1.170 1.180 1.140 1.170 581,000 668,250 1.1502 0.206 0.206 0.208 0.201 0.206 3,302,070 0.2024 0.00%
1995-01-26 0 1.170 1.160 1.180 1.170 1.200 374,000 443,350 1.1854 0.206 0.204 0.208 0.206 0.211 2,125,601 0.2086 -3.31%
1995-01-25 0 1.210 1.190 1.210 1.190 1.250 836,797 1,016,719 1.2150 0.213 0.209 0.213 0.209 0.220 4,755,873 0.2138 -0.82%
1995-01-24 0 1.220 1.210 1.230 1.200 1.230 674,000 817,900 1.2135 0.215 0.213 0.216 0.211 0.216 3,830,629 0.2135 0.00%
1995-01-23 0 1.220 1.210 1.220 1.160 1.220 1,575,000 1,889,400 1.1996 0.215 0.213 0.215 0.204 0.215 8,951,395 0.2111 -1.61%
1995-01-20 0 1.240 1.230 1.250 1.230 1.280 670,000 838,500 1.2515 0.218 0.216 0.220 0.216 0.225 3,807,895 0.2202 -4.62%
1995-01-19 0 1.300 1.290 1.300 1.300 1.340 295,000 385,700 1.3075 0.229 0.227 0.229 0.229 0.236 1,676,610 0.2300 0.00%
1995-01-18 0 1.300 1.300 1.320 1.300 1.350 522,500 691,095 1.3227 0.229 0.229 0.232 0.229 0.238 2,969,590 0.2327 0.00%
1995-01-17 0 1.300 1.290 1.300 1.290 1.310 460,000 596,900 1.2976 0.229 0.227 0.229 0.227 0.230 2,614,376 0.2283 0.00%
1995-01-16 0 1.300 1.300 1.310 1.300 1.350 888,000 1,173,680 1.3217 0.229 0.229 0.230 0.229 0.238 5,046,882 0.2326 -0.76%
1995-01-13 0 1.310 1.310 1.330 1.310 1.380 215,000 289,800 1.3479 0.230 0.230 0.234 0.230 0.243 1,221,936 0.2372 -7.09%
1995-01-12 0 1.410 1.390 1.430 1.380 1.460 686,926 975,630 1.4203 0.248 0.245 0.252 0.243 0.257 3,904,093 0.2499 -3.42%
1995-01-11 0 1.500 1.490 1.500 1.490 1.560 695,000 1,057,000 1.5209 0.257 0.255 0.257 0.255 0.267 4,058,199 0.2605 0.00%
1995-01-10 0 1.500 1.490 1.520 1.490 1.510 993,000 1,490,000 1.5005 0.257 0.255 0.260 0.255 0.259 5,798,261 0.2570 -1.32%
1995-01-09 0 1.520 1.520 1.530 1.510 1.540 667,966 1,018,962 1.5255 0.260 0.260 0.262 0.259 0.264 3,900,344 0.2612 -1.30%
1995-01-06 0 1.540 1.540 1.550 1.540 1.560 410,000 635,800 1.5507 0.264 0.264 0.265 0.264 0.267 2,394,046 0.2656 -1.91%
1995-01-05 0 1.570 1.570 1.580 1.560 1.570 250,178 391,267 1.5640 0.269 0.269 0.271 0.267 0.269 1,460,823 0.2678 0.64%
1995-01-04 0 1.560 1.550 1.560 1.530 1.570 418,000 650,860 1.5571 0.267 0.265 0.267 0.262 0.269 2,440,759 0.2667 0.65%
1995-01-03 0 1.550 1.550 1.570 1.550 1.600 414,000 647,060 1.5629 0.265 0.265 0.269 0.265 0.274 2,417,402 0.2677 -4.32%
1994-12-30 0 1.620 1.620 1.630 1.620 1.640 280,000 456,190 1.6293 0.277 0.277 0.279 0.277 0.281 1,634,958 0.2790 0.00%
1994-12-29 0 1.620 1.620 1.640 1.610 1.650 469,705 764,380 1.6274 0.277 0.277 0.281 0.276 0.283 2,742,671 0.2787 -1.82%
1994-12-28 0 1.650 1.640 1.650 1.600 1.660 522,000 852,600 1.6333 0.283 0.281 0.283 0.274 0.284 3,048,029 0.2797 1.85%
1994-12-23 0 1.620 1.610 1.640 1.500 1.620 889,470 1,380,716 1.5523 0.277 0.276 0.281 0.257 0.277 5,193,736 0.2658 4.52%
1994-12-22 0 1.550 1.540 1.560 1.550 1.560 315,544 489,955 1.5527 0.265 0.264 0.267 0.265 0.267 1,842,504 0.2659 -1.27%
1994-12-21 0 1.570 1.570 1.580 1.560 1.610 781,663 1,230,881 1.5747 0.269 0.269 0.271 0.267 0.276 4,564,236 0.2697 -2.48%
1994-12-20 0 1.610 1.600 1.620 1.600 1.630 287,000 464,150 1.6172 0.276 0.274 0.277 0.274 0.279 1,675,832 0.2770 -1.83%
1994-12-19 0 1.640 1.640 1.660 1.640 1.700 125,000 208,950 1.6716 0.281 0.281 0.284 0.281 0.291 729,892 0.2863 -2.96%
1994-12-16 0 1.690 1.690 1.700 1.690 1.730 813,000 1,382,340 1.7003 0.289 0.289 0.291 0.289 0.296 4,747,217 0.2912 -0.59%
1994-12-15 0 1.700 1.690 1.700 1.600 1.700 613,121 1,006,112 1.6410 0.291 0.289 0.291 0.274 0.291 3,580,097 0.2810 7.59%
1994-12-14 0 1.580 1.580 1.590 1.580 1.610 530,010 846,585 1.5973 0.271 0.271 0.272 0.271 0.276 3,094,800 0.2736 0.64%
1994-12-13 0 1.570 1.550 1.570 1.540 1.570 255,442 396,791 1.5534 0.269 0.265 0.269 0.264 0.269 1,491,560 0.2660 1.95%
1994-12-12 0 1.540 1.540 1.550 1.530 1.560 640,637 985,766 1.5387 0.264 0.264 0.265 0.262 0.267 3,740,766 0.2635 -0.65%
1994-12-09 0 1.550 1.540 1.560 1.480 1.550 879,933 1,323,174 1.5037 0.265 0.264 0.267 0.253 0.265 5,138,048 0.2575 0.00%
1994-12-08 0 1.550 1.530 1.550 1.550 1.590 411,000 647,840 1.5763 0.265 0.262 0.265 0.265 0.272 2,399,885 0.2699 -3.73%
1994-12-07 0 1.610 1.610 1.620 1.610 1.660 385,000 628,850 1.6334 0.276 0.276 0.277 0.276 0.284 2,248,067 0.2797 -1.83%
1994-12-06 0 1.640 1.640 1.690 1.590 1.650 390,000 632,300 1.6213 0.281 0.281 0.289 0.272 0.283 2,277,263 0.2777 -2.38%
1994-12-05 0 1.680 1.660 1.690 1.680 1.700 273,000 462,010 1.6923 0.288 0.284 0.289 0.288 0.291 1,594,084 0.2898 -1.75%
1994-12-02 0 1.710 1.700 1.710 1.660 1.780 321,000 555,880 1.7317 0.293 0.291 0.293 0.284 0.305 1,874,362 0.2966 -5.00%
1994-12-01 0 1.800 1.800 1.810 1.800 1.830 260,000 475,010 1.8270 0.308 0.308 0.310 0.308 0.313 1,518,175 0.3129 -1.10%
1994-11-30 0 1.820 1.800 1.820 1.780 1.870 373,420 677,671 1.8148 0.312 0.308 0.312 0.305 0.320 2,180,450 0.3108 -3.19%
1994-11-29 0 1.880 1.870 1.890 1.810 1.880 530,352 986,321 1.8597 0.322 0.320 0.324 0.310 0.322 3,096,797 0.3185 1.08%
1994-11-28 0 1.860 1.860 1.880 1.860 1.920 381,380 722,846 1.8953 0.319 0.319 0.322 0.319 0.329 2,226,929 0.3246 -2.11%
1994-11-25 0 1.900 1.890 1.910 1.880 1.920 782,263 1,481,979 1.8945 0.325 0.324 0.327 0.322 0.329 4,567,740 0.3244 -2.06%
1994-11-24 0 1.940 1.910 1.940 1.940 1.970 496,000 971,380 1.9584 0.332 0.327 0.332 0.332 0.337 2,896,211 0.3354 0.00%
1994-11-23 0 1.940 1.940 1.960 1.920 2.000 1,022,106 1,993,891 1.9508 0.332 0.332 0.336 0.329 0.343 5,968,215 0.3341 -6.51%
1994-11-22 0 2.075 2.050 2.075 2.075 2.200 420,000 880,550 2.0965 0.355 0.351 0.355 0.355 0.377 2,452,437 0.3591 -5.68%
1994-11-21 0 2.200 2.175 2.200 2.175 2.200 185,000 402,875 2.1777 0.377 0.372 0.377 0.372 0.377 1,080,240 0.3729 -1.12%
1994-11-18 0 2.225 2.200 2.225 2.200 2.225 206,201 453,955 2.2015 0.381 0.377 0.381 0.377 0.381 1,204,036 0.3770 0.00%
1994-11-17 0 2.225 2.200 2.225 2.225 2.250 348,000 774,950 2.2269 0.381 0.377 0.381 0.381 0.385 2,032,019 0.3814 0.00%
1994-11-16 0 2.225 2.225 2.250 2.225 2.250 120,000 268,750 2.2396 0.381 0.381 0.385 0.381 0.385 700,696 0.3835 -1.11%
1994-11-15 0 2.250 2.225 2.250 2.225 2.275 513,509 1,152,763 2.2449 0.385 0.381 0.385 0.381 0.390 2,998,449 0.3845 1.12%
1994-11-14 0 2.225 2.225 2.250 2.200 2.250 371,000 824,300 2.2218 0.381 0.381 0.385 0.377 0.385 2,166,319 0.3805 1.14%
1994-11-11 0 2.200 2.200 2.225 2.200 2.250 1,019,000 2,254,250 2.2122 0.377 0.377 0.381 0.377 0.385 5,950,079 0.3789 -3.30%
1994-11-10 0 2.275 2.275 2.300 2.275 2.300 118,000 269,950 2.2877 0.390 0.390 0.394 0.390 0.394 689,018 0.3918 -2.15%
1994-11-09 0 2.325 2.300 2.325 2.300 2.325 307,000 713,025 2.3226 0.398 0.394 0.398 0.394 0.398 1,792,615 0.3978 -1.06%
1994-11-08 0 2.350 2.300 2.350 2.325 2.350 26,000 60,700 2.3346 0.402 0.394 0.402 0.398 0.402 151,818 0.3998 1.08%
1994-11-07 0 2.325 2.325 2.375 2.325 2.375 313,677 728,205 2.3215 0.398 0.398 0.407 0.398 0.407 1,831,602 0.3976 -2.11%
1994-11-04 0 2.375 2.350 2.375 2.350 2.500 689,761 1,661,293 2.4085 0.407 0.402 0.407 0.402 0.428 4,027,608 0.4125 -3.06%
1994-11-03 0 2.450 2.400 2.450 2.425 2.475 817,000 1,998,750 2.4465 0.420 0.411 0.420 0.415 0.424 4,770,574 0.4190 2.08%
1994-11-02 0 2.400 2.400 2.425 2.400 2.425 1,661,227 4,020,286 2.4201 0.411 0.411 0.415 0.411 0.415 9,700,129 0.4145 -2.04%
1994-11-01 0 2.450 2.425 2.450 2.425 2.475 961,087 2,354,975 2.4503 0.420 0.415 0.420 0.415 0.424 5,611,917 0.4196 -1.01%
1994-10-31 0 2.475 2.475 2.500 2.425 2.525 2,663,355 6,575,127 2.4687 0.424 0.424 0.428 0.415 0.432 15,551,691 0.4228 5.32%
1994-10-28 0 2.350 2.325 2.350 2.325 2.350 461,000 1,076,625 2.3354 0.402 0.398 0.402 0.398 0.402 2,691,841 0.4000 2.17%
1994-10-27 0 2.300 2.300 2.350 2.300 2.325 349,000 807,950 2.3150 0.394 0.394 0.402 0.394 0.398 2,037,858 0.3965 0.00%
1994-10-26 0 2.300 2.275 2.325 2.175 2.325 489,000 1,117,450 2.2852 0.394 0.390 0.398 0.372 0.398 2,855,337 0.3914 3.37%
1994-10-25 0 2.225 2.225 2.250 2.225 2.275 697,000 1,564,800 2.2451 0.381 0.381 0.385 0.381 0.390 4,069,877 0.3845 0.00%
1994-10-24 0 2.225 2.200 2.250 2.125 2.225 596,000 1,303,350 2.1868 0.381 0.377 0.385 0.364 0.381 3,480,125 0.3745 0.00%
1994-10-21 0 2.225 2.200 2.225 2.200 2.250 1,136,000 2,515,725 2.2145 0.381 0.377 0.381 0.377 0.385 6,633,258 0.3793 -1.11%
1994-10-20 0 2.250 2.225 2.250 2.250 2.275 436,249 988,773 2.2665 0.385 0.381 0.385 0.385 0.390 2,547,317 0.3882 0.00%
1994-10-19 0 2.250 2.250 2.275 2.250 2.300 505,500 1,151,463 2.2779 0.385 0.385 0.390 0.385 0.394 2,951,683 0.3901 -2.17%
1994-10-18 0 2.300 2.275 2.300 2.250 2.300 683,163 1,552,350 2.2723 0.394 0.390 0.394 0.385 0.394 3,989,081 0.3891 0.00%
1994-10-17 0 2.300 2.300 2.325 2.300 2.350 795,000 1,840,000 2.3145 0.394 0.394 0.398 0.394 0.402 4,642,113 0.3964 -2.13%
1994-10-14 0 2.350 2.350 2.375 2.300 2.400 1,226,377 2,891,329 2.3576 0.402 0.402 0.407 0.394 0.411 7,160,981 0.4038 -1.05%
1994-10-12 0 2.375 2.350 2.375 2.300 2.375 2,937,000 6,766,350 2.3038 0.407 0.402 0.407 0.394 0.407 17,149,541 0.3945 3.26%
1994-10-11 0 2.300 2.275 2.300 2.200 2.300 870,000 1,982,275 2.2785 0.394 0.390 0.394 0.377 0.394 5,080,048 0.3902 5.75%
1994-10-10 0 2.175 2.175 2.200 2.175 2.250 1,287,295 2,837,595 2.2043 0.372 0.372 0.377 0.372 0.385 7,516,690 0.3775 -3.33%
1994-10-07 0 2.250 2.225 2.250 2.200 2.300 1,418,000 3,194,700 2.2530 0.385 0.381 0.385 0.377 0.394 8,279,894 0.3858 2.27%
1994-10-06 0 2.200 2.200 2.250 2.200 2.225 350,000 778,325 2.2238 0.377 0.377 0.385 0.377 0.381 2,043,697 0.3808 0.00%
1994-10-05 0 2.200 2.200 2.250 2.175 2.275 620,800 1,383,340 2.2283 0.377 0.377 0.385 0.372 0.390 3,624,935 0.3816 -4.35%
1994-10-04 0 2.300 2.275 2.300 2.200 2.325 880,000 2,005,975 2.2795 0.394 0.390 0.394 0.377 0.398 5,138,439 0.3904 0.00%
1994-10-03 0 2.300 2.275 2.300 2.300 2.400 1,052,463 2,484,180 2.3603 0.394 0.390 0.394 0.394 0.411 6,145,474 0.4042 -4.17%
1994-09-30 0 2.400 2.390 2.400 2.370 2.410 3,024,000 7,223,120 2.3886 0.411 0.409 0.411 0.406 0.413 17,657,546 0.4091 0.42%
1994-09-29 0 2.390 2.390 2.400 2.390 2.420 1,175,000 2,811,030 2.3924 0.409 0.409 0.411 0.409 0.414 6,860,984 0.4097 0.00%
1994-09-28 0 2.390 2.390 2.400 2.380 2.410 857,000 2,054,580 2.3974 0.409 0.409 0.411 0.408 0.413 5,004,139 0.4106 -0.42%
1994-09-27 0 2.400 2.390 2.400 2.400 2.410 150,000 359,800 2.3987 0.411 0.409 0.411 0.411 0.413 875,870 0.4108 0.42%
1994-09-26 0 2.390 2.390 2.400 2.390 2.400 220,000 526,300 2.3923 0.409 0.409 0.411 0.409 0.411 1,284,610 0.4097 -1.24%
1994-09-23 0 2.420 2.420 2.430 2.410 2.450 3,767,715 9,123,185 2.4214 0.414 0.414 0.416 0.413 0.420 22,000,198 0.4147 -1.22%
1994-09-22 0 2.450 2.440 2.450 2.380 2.450 2,976,000 7,168,440 2.4088 0.420 0.418 0.420 0.408 0.420 17,377,267 0.4125 0.00%
1994-09-20 0 2.450 2.440 2.450 2.440 2.450 299,845 731,864 2.4408 0.420 0.418 0.420 0.418 0.420 1,750,836 0.4180 0.41%
1994-09-19 0 2.440 2.430 2.450 2.430 2.460 1,391,000 3,386,450 2.4345 0.418 0.416 0.420 0.416 0.421 8,122,237 0.4169 -0.41%
1994-09-16 0 2.550 2.540 2.550 2.510 2.560 2,009,270 5,097,968 2.5372 0.420 0.418 0.420 0.413 0.421 12,211,273 0.4175 1.59%
1994-09-15 0 2.510 2.510 2.520 2.470 2.520 652,094 1,635,111 2.5075 0.413 0.413 0.415 0.406 0.415 3,963,080 0.4126 0.40%
1994-09-14 0 2.500 2.490 2.520 2.490 2.570 803,061 2,037,879 2.5376 0.411 0.410 0.415 0.410 0.423 4,880,577 0.4175 -0.79%
1994-09-13 0 2.520 2.510 2.520 2.450 2.520 521,000 1,300,450 2.4961 0.415 0.413 0.415 0.403 0.415 3,166,361 0.4107 1.61%
1994-09-12 0 2.480 2.470 2.480 2.470 2.520 2,961,300 7,400,245 2.4990 0.408 0.406 0.408 0.406 0.415 17,997,204 0.4112 -2.36%
1994-09-09 0 2.540 2.540 2.550 2.540 2.580 996,270 2,547,308 2.5568 0.418 0.418 0.420 0.418 0.425 6,054,799 0.4207 -0.78%
1994-09-08 0 2.560 2.550 2.560 2.540 2.560 629,589 1,607,504 2.5533 0.421 0.420 0.421 0.418 0.421 3,826,307 0.4201 0.00%
1994-09-07 0 2.560 2.550 2.560 2.510 2.590 2,154,000 5,496,400 2.5517 0.421 0.420 0.421 0.413 0.426 13,090,865 0.4199 1.99%
1994-09-06 0 2.510 2.500 2.510 2.500 2.520 564,000 1,416,580 2.5117 0.413 0.411 0.413 0.411 0.415 3,427,692 0.4133 0.40%
1994-09-05 0 2.500 2.490 2.510 2.500 2.550 1,501,000 3,779,580 2.5180 0.411 0.410 0.413 0.411 0.420 9,122,279 0.4143 -0.40%
1994-09-02 0 2.510 2.500 2.520 2.500 2.540 1,446,494 3,642,996 2.5185 0.413 0.411 0.415 0.411 0.418 8,791,020 0.4144 0.80%
1994-09-01 0 2.490 2.490 2.500 2.490 2.510 2,219,925 5,536,564 2.4940 0.410 0.410 0.411 0.410 0.413 13,491,522 0.4104 0.00%
1994-08-31 0 2.490 2.490 2.500 2.450 2.510 2,252,119 5,605,040 2.4888 0.410 0.410 0.411 0.403 0.413 13,687,180 0.4095 2.05%
1994-08-30 0 2.440 2.440 2.450 2.440 2.470 503,000 1,234,610 2.4545 0.401 0.401 0.403 0.401 0.406 3,056,966 0.4039 -0.41%
1994-08-26 0 2.450 2.440 2.450 2.410 2.460 460,873 1,123,748 2.4383 0.403 0.401 0.403 0.397 0.405 2,800,941 0.4012 1.66%
1994-08-25 0 2.410 2.410 2.420 2.410 2.460 790,000 1,929,010 2.4418 0.397 0.397 0.398 0.397 0.405 4,801,199 0.4018 -1.63%
1994-08-24 0 2.450 2.440 2.450 2.430 2.480 1,044,301 2,561,542 2.4529 0.403 0.401 0.403 0.400 0.408 6,346,705 0.4036 -0.41%
1994-08-23 0 2.460 2.460 2.470 2.460 2.500 1,297,000 3,221,970 2.4842 0.405 0.405 0.406 0.405 0.411 7,882,475 0.4088 -1.60%
1994-08-22 0 2.500 2.490 2.510 2.490 2.500 717,971 1,790,762 2.4942 0.411 0.410 0.413 0.410 0.411 4,363,445 0.4104 0.40%
1994-08-19 0 2.490 2.490 2.500 2.480 2.510 2,299,700 5,725,095 2.4895 0.410 0.410 0.411 0.408 0.413 13,976,352 0.4096 0.00%
1994-08-18 0 2.490 2.490 2.500 2.480 2.500 1,248,000 3,111,000 2.4928 0.410 0.410 0.411 0.408 0.411 7,584,679 0.4102 0.40%
1994-08-17 0 2.480 2.470 2.490 2.440 2.480 787,848 1,936,252 2.4576 0.408 0.406 0.410 0.401 0.408 4,788,121 0.4044 2.48%
1994-08-16 0 2.420 2.420 2.430 2.410 2.430 1,199,000 2,901,500 2.4199 0.398 0.398 0.400 0.397 0.400 7,286,884 0.3982 0.00%
1994-08-15 0 2.420 2.420 2.430 2.410 2.440 954,000 2,311,980 2.4235 0.398 0.398 0.400 0.397 0.401 5,797,904 0.3988 0.00%
1994-08-12 0 2.420 2.420 2.430 2.400 2.480 1,418,105 3,439,492 2.4254 0.398 0.398 0.400 0.395 0.408 8,618,487 0.3991 -1.22%
1994-08-11 0 2.450 2.450 2.470 2.450 2.510 1,206,000 2,989,460 2.4788 0.403 0.403 0.406 0.403 0.413 7,329,426 0.4079 -2.39%
1994-08-10 0 2.510 2.500 2.510 2.440 2.520 2,490,000 6,158,600 2.4733 0.413 0.411 0.413 0.401 0.415 15,132,894 0.4070 3.72%
1994-08-09 0 2.420 2.420 2.430 2.410 2.450 1,334,202 3,227,315 2.4189 0.398 0.398 0.400 0.397 0.403 8,108,569 0.3980 -0.41%
1994-08-08 0 2.430 2.430 2.450 2.410 2.500 1,882,000 4,630,140 2.4602 0.400 0.400 0.403 0.397 0.411 11,437,794 0.4048 -1.22%
1994-08-05 0 2.460 2.460 2.480 2.430 2.470 1,176,000 2,880,270 2.4492 0.405 0.405 0.408 0.400 0.406 7,147,102 0.4030 0.82%
1994-08-04 0 2.440 2.430 2.450 2.430 2.500 1,836,000 4,494,020 2.4477 0.401 0.400 0.403 0.400 0.411 11,158,230 0.4028 1.67%
1994-08-03 0 2.400 2.400 2.410 2.400 2.450 2,393,462 5,779,850 2.4148 0.395 0.395 0.397 0.395 0.403 14,546,187 0.3973 -0.41%
1994-08-02 0 2.410 2.410 2.420 2.400 2.450 1,307,376 3,162,990 2.4193 0.397 0.397 0.398 0.395 0.403 7,945,535 0.3981 -1.63%
1994-08-01 0 2.450 2.430 2.450 2.380 2.480 661,370 1,612,322 2.4379 0.403 0.400 0.403 0.392 0.408 4,019,455 0.4011 2.94%
1994-07-29 0 2.380 2.370 2.380 2.380 2.400 550,695 1,317,704 2.3928 0.392 0.390 0.392 0.392 0.395 3,346,831 0.3937 -0.83%
1994-07-28 0 2.400 2.380 2.400 2.330 2.400 563,233 1,336,114 2.3722 0.395 0.392 0.395 0.383 0.395 3,423,030 0.3903 1.69%
1994-07-27 0 2.360 2.350 2.360 2.340 2.360 395,000 930,240 2.3550 0.388 0.387 0.388 0.385 0.388 2,400,600 0.3875 0.85%
1994-07-26 0 2.340 2.330 2.340 2.310 2.360 397,000 928,620 2.3391 0.385 0.383 0.385 0.380 0.388 2,412,755 0.3849 0.86%
1994-07-25 0 2.320 2.320 2.350 2.320 2.350 489,902 1,142,544 2.3322 0.382 0.382 0.387 0.382 0.387 2,977,363 0.3837 0.00%
1994-07-22 0 2.320 2.320 2.340 2.320 2.320 222,200 515,475 2.3199 0.382 0.382 0.385 0.382 0.382 1,350,413 0.3817 -0.85%
1994-07-21 0 2.340 2.330 2.350 2.310 2.340 1,134,000 2,631,620 2.3207 0.385 0.383 0.387 0.380 0.385 6,891,848 0.3818 0.00%
1994-07-20 0 2.340 2.340 2.360 2.340 2.390 563,682 1,332,910 2.3646 0.385 0.385 0.388 0.385 0.393 3,425,759 0.3891 -0.85%
1994-07-19 0 2.360 2.360 2.400 2.320 2.360 328,000 768,350 2.3425 0.388 0.388 0.395 0.382 0.388 1,993,409 0.3854 0.00%
1994-07-18 0 2.360 2.360 2.370 2.350 2.390 417,413 989,819 2.3713 0.388 0.388 0.390 0.387 0.393 2,536,814 0.3902 -1.26%
1994-07-15 0 2.390 2.390 2.400 2.330 2.390 1,295,005 3,056,841 2.3605 0.393 0.393 0.395 0.383 0.393 7,870,351 0.3884 1.70%
1994-07-14 0 2.350 2.340 2.360 2.330 2.420 351,373 834,321 2.3745 0.387 0.385 0.388 0.383 0.398 2,135,458 0.3907 -2.08%
1994-07-13 0 2.400 2.400 2.440 2.340 2.400 406,000 960,880 2.3667 0.395 0.395 0.401 0.385 0.395 2,467,452 0.3894 3.00%
1994-07-12 0 2.330 2.320 2.340 2.310 2.340 117,746 273,583 2.3235 0.383 0.382 0.385 0.380 0.385 715,597 0.3823 0.87%
1994-07-11 0 2.310 2.310 2.320 2.310 2.330 530,000 1,227,600 2.3162 0.380 0.380 0.382 0.380 0.383 3,221,058 0.3811 -0.86%
1994-07-08 0 2.330 2.310 2.330 2.310 2.330 625,000 1,449,950 2.3199 0.383 0.380 0.383 0.380 0.383 3,798,417 0.3817 0.43%
1994-07-07 0 2.320 2.300 2.340 2.290 2.320 212,000 487,800 2.3009 0.382 0.378 0.385 0.377 0.382 1,288,423 0.3786 -1.69%
1994-07-06 0 2.360 2.350 2.360 2.340 2.370 1,508,000 3,554,510 2.3571 0.388 0.387 0.388 0.385 0.390 9,164,821 0.3878 -0.42%
1994-07-05 0 2.370 2.360 2.370 2.370 2.380 460,000 1,091,100 2.3720 0.390 0.388 0.390 0.390 0.392 2,795,635 0.3903 -0.42%
1994-07-04 0 2.380 2.370 2.390 2.350 2.400 706,000 1,670,930 2.3668 0.392 0.390 0.393 0.387 0.395 4,290,692 0.3894 0.00%
1994-07-01 0 2.380 2.330 2.400 2.330 2.400 688,717 1,632,203 2.3699 0.392 0.383 0.395 0.383 0.395 4,185,655 0.3900 -1.86%
1994-06-30 0 2.425 2.425 2.450 2.350 2.475 526,965 1,280,645 2.4302 0.399 0.399 0.403 0.387 0.407 3,202,613 0.3999 1.04%
1994-06-29 0 2.400 2.400 2.425 2.350 2.425 290,000 688,800 2.3752 0.395 0.395 0.399 0.387 0.399 1,762,466 0.3908 -1.03%
1994-06-28 0 2.425 2.400 2.450 2.400 2.475 509,000 1,243,025 2.4421 0.399 0.395 0.403 0.395 0.407 3,093,431 0.4018 -1.02%
1994-06-27 0 2.450 2.450 2.500 2.425 2.500 2,058,984 5,089,388 2.4718 0.403 0.403 0.411 0.399 0.411 12,513,408 0.4067 -2.00%
1994-06-24 0 2.500 2.500 2.525 2.475 2.525 2,380,000 5,977,250 2.5114 0.411 0.411 0.415 0.407 0.415 14,464,373 0.4132 0.00%
1994-06-23 0 2.500 2.500 2.525 2.500 2.575 2,336,000 5,938,250 2.5421 0.411 0.411 0.415 0.411 0.424 14,196,964 0.4183 -1.96%
1994-06-22 0 2.550 2.525 2.575 2.500 2.575 1,105,000 2,823,150 2.5549 0.420 0.415 0.424 0.411 0.424 6,715,602 0.4204 0.99%
1994-06-21 0 2.525 2.525 2.550 2.500 2.550 702,000 1,768,225 2.5188 0.415 0.415 0.420 0.411 0.420 4,266,382 0.4145 0.00%
1994-06-20 0 2.525 2.500 2.525 2.500 2.550 462,000 1,162,700 2.5167 0.415 0.411 0.415 0.411 0.420 2,807,790 0.4141 -0.98%
1994-06-17 0 2.550 2.525 2.575 2.500 2.550 686,000 1,735,050 2.5292 0.420 0.415 0.424 0.411 0.420 4,169,143 0.4162 2.00%
1994-06-16 0 2.500 2.500 2.525 2.500 2.625 1,832,508 4,713,582 2.5722 0.411 0.411 0.415 0.411 0.432 11,137,008 0.4232 -1.96%
1994-06-15 0 2.550 2.550 2.575 2.400 2.550 1,184,000 2,951,250 2.4926 0.420 0.420 0.424 0.395 0.420 7,195,721 0.4101 4.08%
1994-06-10 0 2.450 2.450 2.475 2.400 2.450 453,000 1,094,875 2.4169 0.403 0.403 0.407 0.395 0.403 2,753,093 0.3977 -1.01%
1994-06-09 0 2.475 2.450 2.475 2.450 2.500 723,814 1,794,843 2.4797 0.407 0.403 0.407 0.403 0.411 4,398,956 0.4080 0.00%
1994-06-08 0 2.475 2.475 2.500 2.450 2.500 493,190 1,220,247 2.4742 0.407 0.407 0.411 0.403 0.411 2,997,346 0.4071 1.02%
1994-06-07 0 2.450 2.400 2.475 2.425 2.525 879,257 2,173,957 2.4725 0.403 0.395 0.407 0.399 0.415 5,343,656 0.4068 -1.01%
1994-06-06 0 2.475 2.475 2.500 2.475 2.500 647,000 1,610,025 2.4884 0.407 0.407 0.411 0.407 0.411 3,932,121 0.4095 0.00%
1994-06-03 0 2.475 2.450 2.475 2.450 2.475 598,000 1,470,775 2.4595 0.407 0.403 0.407 0.403 0.407 3,634,326 0.4047 1.02%
1994-06-02 0 2.450 2.450 2.475 2.425 2.475 670,000 1,639,975 2.4477 0.403 0.403 0.407 0.399 0.407 4,071,903 0.4028 -2.00%
1994-06-01 0 2.500 2.475 2.500 2.475 2.550 673,000 1,687,625 2.5076 0.411 0.407 0.411 0.407 0.420 4,090,136 0.4126 0.00%
1994-05-31 0 2.500 2.500 2.525 2.500 2.525 700,000 1,750,875 2.5013 0.411 0.411 0.415 0.411 0.415 4,254,227 0.4116 1.01%
1994-05-30 0 2.475 2.475 2.500 2.475 2.550 1,115,000 2,800,025 2.5112 0.407 0.407 0.411 0.407 0.420 6,776,376 0.4132 -1.98%
1994-05-27 0 2.525 2.525 2.550 2.500 2.600 1,197,876 3,029,509 2.5291 0.415 0.415 0.420 0.411 0.428 7,280,052 0.4161 1.00%
1994-05-26 0 2.500 2.500 2.525 2.500 2.625 2,691,372 6,922,877 2.5722 0.411 0.411 0.415 0.411 0.432 16,356,726 0.4232 -2.91%
1994-05-25 0 2.575 2.575 2.600 2.525 2.675 5,878,046 15,278,189 2.5992 0.424 0.424 0.428 0.415 0.440 35,723,633 0.4277 1.98%
1994-05-24 0 2.525 2.500 2.550 2.450 2.575 2,447,241 6,040,304 2.4682 0.415 0.411 0.420 0.403 0.424 14,873,028 0.4061 1.00%
1994-05-23 0 2.500 2.450 2.500 2.475 2.575 2,289,000 5,746,875 2.5106 0.411 0.403 0.411 0.407 0.424 13,911,323 0.4131 -0.99%
1994-05-20 0 2.525 2.500 2.525 2.500 2.625 6,170,278 15,816,103 2.5633 0.415 0.411 0.415 0.411 0.432 37,499,664 0.4218 1.00%
1994-05-19 0 2.500 2.475 2.525 2.475 2.575 4,392,632 11,041,466 2.5136 0.411 0.407 0.415 0.407 0.424 26,696,078 0.4136 0.00%
1994-05-18 0 2.500 2.500 2.525 2.425 2.525 5,003,000 12,394,700 2.4775 0.411 0.411 0.415 0.399 0.415 30,405,570 0.4076 6.38%
1994-05-17 0 2.350 2.325 2.350 2.325 2.375 1,336,000 3,130,700 2.3433 0.387 0.383 0.387 0.383 0.391 8,119,497 0.3856 0.00%
1994-05-16 0 2.350 2.350 2.375 2.300 2.375 364,000 852,825 2.3429 0.387 0.387 0.391 0.378 0.391 2,212,198 0.3855 0.00%
1994-05-13 0 2.350 2.350 2.375 2.325 2.450 3,180,323 7,517,219 2.3637 0.387 0.387 0.391 0.383 0.403 19,328,310 0.3889 -2.08%
1994-05-12 0 2.400 2.400 2.550 2.325 2.450 887,000 2,088,400 2.3545 0.395 0.395 0.420 0.383 0.403 5,390,714 0.3874 3.23%
1994-05-11 0 2.325 2.300 2.325 2.250 2.350 4,236,000 9,609,575 2.2685 0.383 0.378 0.383 0.370 0.387 25,744,152 0.3733 1.09%
1994-05-10 0 2.300 2.300 2.325 2.250 2.300 1,490,000 3,386,375 2.2727 0.378 0.378 0.383 0.370 0.378 9,055,427 0.3740 1.10%
1994-05-09 0 2.275 2.275 2.300 2.250 2.300 710,000 1,618,000 2.2789 0.374 0.374 0.378 0.370 0.378 4,315,002 0.3750 -3.19%
1994-05-06 0 2.350 2.350 2.375 2.325 2.450 1,313,500 3,122,625 2.3773 0.387 0.387 0.391 0.383 0.403 7,982,754 0.3912 3.30%
1994-05-05 0 2.275 2.250 2.275 2.250 2.300 471,000 1,067,775 2.2670 0.374 0.370 0.374 0.370 0.378 2,862,487 0.3730 1.11%
1994-05-04 0 2.250 2.250 2.275 2.250 2.300 937,000 2,129,625 2.2728 0.370 0.370 0.374 0.370 0.378 5,694,587 0.3740 0.00%
1994-05-03 0 2.250 2.250 2.275 2.200 2.275 1,435,000 3,206,425 2.2344 0.370 0.370 0.374 0.362 0.374 8,721,166 0.3677 -1.10%
1994-05-02 0 2.275 2.250 2.275 2.250 2.350 868,000 1,992,300 2.2953 0.374 0.370 0.374 0.370 0.387 5,275,242 0.3777 -1.09%
1994-04-29 0 2.300 2.300 2.325 2.275 2.400 3,120,000 7,303,150 2.3408 0.378 0.378 0.383 0.374 0.395 18,961,699 0.3852 -1.08%
1994-04-28 0 2.325 2.325 2.350 2.200 2.325 2,730,000 6,184,425 2.2654 0.383 0.383 0.387 0.362 0.383 16,591,486 0.3727 6.90%
1994-04-27 0 2.175 2.175 2.200 2.150 2.250 2,559,203 5,664,251 2.2133 0.358 0.358 0.362 0.354 0.370 15,553,473 0.3642 -2.25%
1994-04-26 0 2.225 2.225 2.250 2.175 2.250 3,706,841 8,185,675 2.2083 0.366 0.366 0.370 0.358 0.370 22,528,206 0.3634 1.14%
1994-04-25 0 2.200 2.175 2.225 2.175 2.225 2,840,213 6,226,013 2.1921 0.362 0.358 0.366 0.358 0.366 17,261,302 0.3607 1.15%
1994-04-22 0 2.175 2.150 2.175 2.150 2.200 2,007,000 4,380,250 2.1825 0.358 0.354 0.358 0.354 0.362 12,197,477 0.3591 0.00%
1994-04-21 0 2.175 2.150 2.175 2.150 2.250 4,416,793 9,653,426 2.1856 0.358 0.354 0.358 0.354 0.370 26,842,916 0.3596 -1.14%
1994-04-20 0 2.200 2.200 2.250 2.200 2.300 2,609,313 5,850,267 2.2421 0.362 0.362 0.370 0.362 0.378 15,858,015 0.3689 -4.35%
1994-04-19 0 2.300 2.275 2.300 2.250 2.300 1,256,000 2,875,375 2.2893 0.378 0.374 0.378 0.370 0.378 7,633,299 0.3767 -1.08%
1994-04-18 0 2.325 2.300 2.325 2.300 2.325 1,250,000 2,892,000 2.3136 0.383 0.378 0.383 0.378 0.383 7,596,834 0.3807 1.09%
1994-04-15 0 2.300 2.300 2.325 2.300 2.350 945,574 2,202,532 2.3293 0.378 0.378 0.383 0.378 0.387 5,746,695 0.3833 -2.13%
1994-04-14 0 2.350 2.325 2.350 2.325 2.350 807,497 1,895,043 2.3468 0.387 0.383 0.387 0.383 0.387 4,907,537 0.3861 0.00%
1994-04-13 0 2.350 2.325 2.375 2.325 2.425 2,342,198 5,569,586 2.3779 0.387 0.383 0.391 0.383 0.399 14,234,632 0.3913 0.00%
1994-04-12 0 2.350 2.325 2.350 2.325 2.400 2,685,639 6,327,381 2.3560 0.387 0.383 0.387 0.383 0.395 16,321,884 0.3877 0.00%
1994-04-11 0 2.350 2.350 2.375 2.300 2.375 907,609 2,132,915 2.3500 0.387 0.387 0.391 0.378 0.391 5,515,964 0.3867 1.08%
1994-04-08 0 2.325 2.300 2.325 2.325 2.350 629,029 1,467,988 2.3337 0.383 0.378 0.383 0.383 0.387 3,822,903 0.3840 0.00%
1994-04-07 0 2.325 2.300 2.350 2.325 2.425 732,000 1,738,875 2.3755 0.383 0.378 0.387 0.383 0.399 4,448,706 0.3909 -7.00%
1994-04-06 0 2.500 2.475 2.500 2.375 2.550 1,927,950 4,793,585 2.4864 0.411 0.407 0.411 0.391 0.420 11,717,053 0.4091 7.53%
1994-03-31 0 2.325 2.300 2.375 2.275 2.375 671,000 1,575,250 2.3476 0.383 0.378 0.391 0.374 0.391 4,077,981 0.3863 -4.12%
1994-03-30 0 2.425 2.400 2.425 2.400 2.425 585,222 1,415,141 2.4181 0.399 0.395 0.399 0.395 0.399 3,556,668 0.3979 -2.02%
1994-03-29 0 2.475 2.450 2.500 2.450 2.475 550,000 1,359,750 2.4723 0.407 0.403 0.411 0.403 0.407 3,342,607 0.4068 0.00%
1994-03-28 0 2.475 2.475 2.500 2.475 2.525 424,000 1,061,775 2.5042 0.407 0.407 0.411 0.407 0.415 2,576,846 0.4120 0.00%
1994-03-25 0 2.475 2.450 2.500 2.425 2.550 1,505,000 3,770,600 2.5054 0.407 0.403 0.411 0.399 0.420 9,146,589 0.4122 2.06%
1994-03-24 0 2.425 2.425 2.450 2.425 2.475 511,000 1,247,925 2.4421 0.399 0.399 0.403 0.399 0.407 3,105,586 0.4018 1.04%
1994-03-23 0 2.400 2.375 2.500 2.350 2.475 1,170,000 2,817,375 2.4080 0.395 0.391 0.411 0.387 0.407 7,110,637 0.3962 1.05%
1994-03-22 0 2.375 2.350 2.375 2.275 2.400 1,517,240 3,522,904 2.3219 0.391 0.387 0.391 0.374 0.395 9,220,977 0.3821 2.15%
1994-03-21 0 2.325 2.300 2.375 2.300 2.550 1,284,000 3,181,950 2.4782 0.383 0.378 0.391 0.378 0.420 7,803,468 0.4078 -8.82%
1994-03-18 0 2.550 2.550 2.575 2.500 2.575 2,764,000 7,019,900 2.5398 0.420 0.420 0.424 0.411 0.424 16,798,120 0.4179 0.00%
1994-03-17 0 2.550 2.550 2.600 2.550 2.625 1,514,000 3,874,050 2.5588 0.420 0.420 0.428 0.420 0.432 9,201,286 0.4210 -1.92%
1994-03-16 0 2.600 2.575 2.600 2.600 2.675 613,000 1,619,875 2.6425 0.428 0.424 0.428 0.428 0.440 3,725,488 0.4348 -0.95%
1994-03-15 0 2.625 2.575 2.625 2.600 2.650 711,000 1,872,650 2.6338 0.432 0.424 0.432 0.428 0.436 4,321,079 0.4334 0.00%
1994-03-14 0 2.625 2.600 2.625 2.600 2.625 490,000 1,279,250 2.6107 0.432 0.428 0.432 0.428 0.432 2,977,959 0.4296 -1.87%
1994-03-11 0 2.675 2.650 2.675 2.650 2.675 517,000 1,373,350 2.6564 0.440 0.436 0.440 0.436 0.440 3,142,051 0.4371 0.94%
1994-03-10 0 2.650 2.650 2.675 2.650 2.675 802,212 2,138,580 2.6659 0.436 0.436 0.440 0.436 0.440 4,875,417 0.4386 0.95%
1994-03-09 0 2.625 2.600 2.650 2.575 2.650 1,001,000 2,621,750 2.6191 0.432 0.428 0.436 0.424 0.436 6,083,545 0.4310 0.96%
1994-03-08 0 2.600 2.600 2.625 2.600 2.700 1,248,000 3,282,150 2.6299 0.428 0.428 0.432 0.428 0.444 7,584,679 0.4327 0.97%
1994-03-07 0 2.575 2.550 2.575 2.575 2.625 1,730,000 4,493,475 2.5974 0.424 0.420 0.424 0.424 0.432 10,514,019 0.4274 0.00%
1994-03-04 0 2.575 2.575 2.600 2.575 2.675 1,605,000 4,214,625 2.6259 0.424 0.424 0.428 0.424 0.440 9,754,335 0.4321 -1.90%
1994-03-03 0 2.625 2.625 2.650 2.625 2.675 544,000 1,439,250 2.6457 0.432 0.432 0.436 0.432 0.440 3,306,142 0.4353 -1.87%
1994-03-02 0 2.675 2.675 2.700 2.575 2.700 761,000 2,042,000 2.6833 0.440 0.440 0.444 0.424 0.444 4,624,953 0.4415 -0.93%
1994-03-01 0 2.700 2.700 2.725 2.600 2.750 1,037,000 2,788,875 2.6894 0.444 0.444 0.448 0.428 0.452 6,302,334 0.4425 0.00%
1994-02-28 0 2.700 2.700 2.725 2.675 2.775 897,147 2,428,225 2.7066 0.444 0.444 0.448 0.440 0.457 5,452,382 0.4454 5.88%
1994-02-25 0 2.550 2.525 2.600 2.525 2.750 1,123,000 2,942,225 2.6200 0.420 0.415 0.428 0.415 0.452 6,824,996 0.4311 -8.93%
1994-02-24 0 2.800 2.700 2.825 2.800 2.875 1,081,061 3,072,415 2.8420 0.461 0.444 0.465 0.461 0.473 6,570,113 0.4676 -2.61%
1994-02-23 0 2.925 2.925 2.950 2.900 2.950 2,337,445 6,841,632 2.9270 0.473 0.473 0.477 0.469 0.477 14,452,802 0.4734 0.00%
1994-02-22 0 2.925 2.900 2.950 2.925 3.000 2,823,879 8,354,551 2.9585 0.473 0.469 0.477 0.473 0.485 17,460,503 0.4785 -4.88%
1994-02-21 0 3.075 3.050 3.075 3.025 3.100 8,424,734 25,696,632 3.0501 0.497 0.493 0.497 0.489 0.501 52,091,500 0.4933 0.82%
1994-02-18 0 3.050 3.050 3.100 2.925 3.100 3,509,104 10,486,576 2.9884 0.493 0.493 0.501 0.473 0.501 21,697,360 0.4833 2.52%
1994-02-17 0 2.975 2.975 3.000 2.925 3.025 4,539,027 13,485,695 2.9711 0.481 0.481 0.485 0.473 0.489 28,065,542 0.4805 0.00%
1994-02-16 0 2.975 2.950 2.975 2.925 3.025 5,284,516 15,721,845 2.9751 0.481 0.477 0.481 0.473 0.489 32,675,022 0.4812 1.71%
1994-02-15 0 2.925 2.925 2.950 2.875 2.950 3,568,648 10,342,174 2.8981 0.473 0.473 0.477 0.465 0.477 22,065,531 0.4687 1.74%
1994-02-14 0 2.875 2.875 2.900 2.850 2.925 2,235,935 6,498,221 2.9063 0.465 0.465 0.469 0.461 0.473 13,825,150 0.4700 -0.86%
1994-02-09 0 2.900 2.900 2.925 2.900 2.950 2,112,000 6,171,600 2.9222 0.469 0.469 0.473 0.469 0.477 13,058,839 0.4726 0.87%
1994-02-08 0 2.875 2.850 2.925 2.775 2.900 2,569,000 7,205,700 2.8049 0.465 0.461 0.473 0.449 0.469 15,884,545 0.4536 3.60%
1994-02-07 0 2.775 2.750 2.800 2.750 2.875 3,215,000 9,063,950 2.8193 0.449 0.445 0.453 0.445 0.465 19,878,868 0.4560 -1.77%
1994-02-04 0 2.825 2.800 2.850 2.800 2.875 1,603,846 4,544,404 2.8334 0.457 0.453 0.461 0.453 0.465 9,916,841 0.4583 -0.88%
1994-02-03 0 2.850 2.850 2.875 2.850 2.875 1,348,000 3,864,675 2.8670 0.461 0.461 0.465 0.461 0.465 8,334,903 0.4637 0.00%
1994-02-02 0 2.850 2.850 2.875 2.850 3.000 3,680,756 10,624,018 2.8864 0.461 0.461 0.465 0.461 0.485 22,758,713 0.4668 -1.72%
1994-02-01 0 2.900 2.900 2.950 2.800 2.950 4,685,331 13,308,944 2.8406 0.469 0.469 0.477 0.453 0.477 28,970,163 0.4594 4.50%
1994-01-31 0 2.775 2.750 2.775 2.750 2.775 842,000 2,331,300 2.7688 0.449 0.445 0.449 0.445 0.449 5,206,223 0.4478 0.91%
1994-01-28 0 2.750 2.750 2.800 2.750 2.800 1,028,950 2,841,570 2.7616 0.445 0.445 0.453 0.445 0.453 6,362,165 0.4466 -0.90%
1994-01-27 0 2.775 2.750 2.775 2.750 2.850 915,000 2,577,850 2.8173 0.449 0.445 0.449 0.445 0.461 5,657,594 0.4556 0.91%
1994-01-26 0 2.750 2.725 2.775 2.750 2.800 1,703,000 4,710,700 2.7661 0.445 0.441 0.449 0.445 0.453 10,529,926 0.4474 -2.65%
1994-01-25 0 2.825 2.825 2.850 2.800 2.900 4,403,000 12,638,100 2.8703 0.457 0.457 0.461 0.453 0.469 27,224,465 0.4642 -2.59%
1994-01-24 0 2.900 2.900 2.925 2.800 2.925 2,341,186 6,677,198 2.8521 0.469 0.469 0.473 0.453 0.473 14,475,934 0.4613 2.65%
1994-01-21 0 2.825 2.800 2.850 2.725 2.850 704,860 1,966,083 2.7893 0.457 0.453 0.461 0.441 0.461 4,358,264 0.4511 0.89%
1994-01-20 0 2.800 2.800 2.825 2.800 2.925 2,196,925 6,282,798 2.8598 0.453 0.453 0.457 0.453 0.473 13,583,944 0.4625 -0.88%
1994-01-19 0 2.825 2.800 2.825 2.775 2.850 2,441,423 6,842,946 2.8029 0.457 0.453 0.457 0.449 0.461 15,095,715 0.4533 1.80%
1994-01-18 0 2.775 2.750 2.800 2.750 2.900 1,857,654 5,288,215 2.8467 0.449 0.445 0.453 0.445 0.469 11,486,177 0.4604 -2.63%
1994-01-17 0 2.850 2.825 2.900 2.750 2.900 3,558,329 9,761,766 2.7434 0.461 0.457 0.469 0.445 0.469 22,001,727 0.4437 7.55%
1994-01-14 0 2.650 2.650 2.675 2.650 2.725 1,775,000 4,764,025 2.6840 0.429 0.429 0.433 0.429 0.441 10,975,114 0.4341 0.95%
1994-01-13 0 2.625 2.575 2.600 2.550 2.725 1,597,200 4,231,565 2.6494 0.425 0.416 0.420 0.412 0.441 9,875,747 0.4285 -3.67%
1994-01-12 0 2.725 2.700 2.725 2.700 2.775 1,051,722 2,868,191 2.7271 0.441 0.437 0.441 0.437 0.449 6,502,968 0.4411 -0.91%
1994-01-11 0 2.750 2.700 2.750 2.750 2.875 1,822,094 5,103,822 2.8011 0.445 0.437 0.445 0.445 0.465 11,266,303 0.4530 -2.65%
1994-01-10 0 2.825 2.800 2.825 2.800 2.850 2,856,694 8,058,889 2.8211 0.457 0.453 0.457 0.453 0.461 17,663,403 0.4562 1.80%
1994-01-07 0 2.775 2.775 2.800 2.725 2.825 2,166,000 5,981,375 2.7615 0.449 0.449 0.453 0.441 0.457 13,392,730 0.4466 -2.63%
1994-01-06 0 2.850 2.800 2.850 2.800 3.075 2,870,280 8,444,713 2.9421 0.461 0.453 0.461 0.453 0.497 17,747,408 0.4758 -5.79%
1994-01-05 0 3.025 3.025 3.050 2.875 3.050 6,775,642 20,064,745 2.9613 0.489 0.489 0.493 0.465 0.493 41,894,896 0.4789 3.42%
1994-01-04 0 2.925 2.925 2.975 2.900 3.250 14,635,908 45,220,031 3.0897 0.473 0.473 0.481 0.469 0.526 90,496,198 0.4997 -3.31%
1994-01-03 0 3.025 3.000 3.025 2.650 3.100 13,188,811 38,386,712 2.9106 0.489 0.485 0.489 0.429 0.501 81,548,562 0.4707

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