CHINA TRAVEL INTERNATIONAL INVESTMENT HONG KONG LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00308  1992-11-11    
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
2026-03-18 0 1.190 1.180 1.190 1.170 1.200 9,016,292 10,710,950 1.1880 1.190 1.180 1.190 1.170 1.200 9,016,292 1.1880 -0.83%
2026-03-17 0 1.200 1.190 1.200 1.170 1.210 18,108,000 21,685,614 1.1976 1.200 1.190 1.200 1.170 1.210 18,108,000 1.1976 2.56%
2026-03-16 0 1.170 1.170 1.180 1.150 1.180 10,016,000 11,672,030 1.1653 1.170 1.170 1.180 1.150 1.180 10,016,000 1.1653 1.74%
2026-03-13 0 1.150 1.150 1.160 1.150 1.170 8,470,000 9,829,140 1.1605 1.150 1.150 1.160 1.150 1.170 8,470,000 1.1605 -1.71%
2026-03-12 0 1.170 1.170 1.180 1.160 1.210 18,474,000 21,727,440 1.1761 1.170 1.170 1.180 1.160 1.210 18,474,000 1.1761 -2.50%
2026-03-11 0 1.200 1.200 1.210 1.200 1.230 6,380,000 7,707,240 1.2080 1.200 1.200 1.210 1.200 1.230 6,380,000 1.2080 -1.64%
2026-03-10 0 1.220 1.210 1.220 1.210 1.230 9,362,400 11,427,712 1.2206 1.220 1.210 1.220 1.210 1.230 9,362,400 1.2206 0.83%
2026-03-09 0 1.210 1.200 1.210 1.180 1.230 14,412,000 17,253,818 1.1972 1.210 1.200 1.210 1.180 1.230 14,412,000 1.1972 -1.63%
2026-03-06 0 1.230 1.230 1.240 1.210 1.250 10,040,000 12,420,030 1.2371 1.230 1.230 1.240 1.210 1.250 10,040,000 1.2371 1.65%
2026-03-05 0 1.210 1.200 1.210 1.210 1.240 10,332,000 12,632,380 1.2226 1.210 1.200 1.210 1.210 1.240 10,332,000 1.2226 0.00%
2026-03-04 0 1.210 1.210 1.220 1.200 1.230 11,528,500 14,019,540 1.2161 1.210 1.210 1.220 1.200 1.230 11,528,500 1.2161 -2.42%
2026-03-03 0 1.240 1.230 1.240 1.230 1.300 26,948,000 33,853,120 1.2562 1.240 1.230 1.240 1.230 1.300 26,948,000 1.2562 -1.59%
2026-03-02 0 1.260 1.260 1.270 1.260 1.320 18,974,000 24,281,809 1.2797 1.260 1.260 1.270 1.260 1.320 18,974,000 1.2797 -5.26%
2026-02-27 0 1.330 1.330 1.340 1.320 1.350 11,077,213 14,750,016 1.3316 1.330 1.330 1.340 1.320 1.350 11,077,213 1.3316 -1.48%
2026-02-26 0 1.350 1.340 1.350 1.340 1.370 5,639,023 7,638,610 1.3546 1.350 1.340 1.350 1.340 1.370 5,639,023 1.3546 -1.46%
2026-02-25 0 1.370 1.360 1.370 1.360 1.380 5,264,000 7,202,600 1.3683 1.370 1.360 1.370 1.360 1.380 5,264,000 1.3683 0.74%
2026-02-24 0 1.360 1.350 1.360 1.340 1.390 14,921,600 20,296,728 1.3602 1.360 1.350 1.360 1.340 1.390 14,921,600 1.3602 -2.86%
2026-02-23 0 1.400 1.390 1.400 1.390 1.410 3,040,000 4,255,980 1.4000 1.400 1.390 1.400 1.390 1.410 3,040,000 1.4000 0.00%
2026-02-20 0 1.400 1.390 1.400 1.380 1.400 1,818,000 2,528,180 1.3906 1.400 1.390 1.400 1.380 1.400 1,818,000 1.3906 0.00%
2026-02-16 0 1.400 1.390 1.400 1.380 1.400 770,000 1,073,880 1.3946 1.400 1.390 1.400 1.380 1.400 770,000 1.3946 0.00%
2026-02-13 0 1.400 1.390 1.400 1.370 1.400 6,698,000 9,313,120 1.3904 1.400 1.390 1.400 1.370 1.400 6,698,000 1.3904 0.72%
2026-02-12 0 1.390 1.390 1.400 1.380 1.430 10,280,000 14,358,370 1.3967 1.390 1.390 1.400 1.380 1.430 10,280,000 1.3967 -1.42%
2026-02-11 0 1.410 1.400 1.410 1.360 1.460 36,076,000 51,039,318 1.4148 1.410 1.400 1.410 1.360 1.460 36,076,000 1.4148 2.17%
2026-02-10 0 1.380 1.370 1.380 1.360 1.380 8,282,000 11,367,804 1.3726 1.380 1.370 1.380 1.360 1.380 8,282,000 1.3726 0.73%
2026-02-09 0 1.370 1.370 1.380 1.350 1.390 18,212,000 24,878,156 1.3660 1.370 1.370 1.380 1.350 1.390 18,212,000 1.3660 0.74%
2026-02-06 0 1.360 1.360 1.370 1.360 1.380 6,124,000 8,377,510 1.3680 1.360 1.360 1.370 1.360 1.380 6,124,000 1.3680 -2.16%
2026-02-05 0 1.390 1.390 1.400 1.330 1.410 24,654,000 33,843,388 1.3727 1.390 1.390 1.400 1.330 1.410 24,654,000 1.3727 2.21%
2026-02-04 0 1.360 1.350 1.360 1.300 1.360 18,722,000 24,954,670 1.3329 1.360 1.350 1.360 1.300 1.360 18,722,000 1.3329 2.26%
2026-02-03 0 1.330 1.320 1.330 1.310 1.340 7,576,280 10,064,502 1.3284 1.330 1.320 1.330 1.310 1.340 7,576,280 1.3284 0.76%
2026-02-02 0 1.320 1.320 1.330 1.310 1.370 14,196,000 18,893,160 1.3309 1.320 1.320 1.330 1.310 1.370 14,196,000 1.3309 -3.65%
2026-01-30 0 1.370 1.350 1.370 1.350 1.390 12,702,000 17,323,400 1.3638 1.370 1.350 1.370 1.350 1.390 12,702,000 1.3638 0.74%
2026-01-29 0 1.360 1.360 1.370 1.330 1.370 12,284,000 16,602,020 1.3515 1.360 1.360 1.370 1.330 1.370 12,284,000 1.3515 0.74%
2026-01-28 0 1.350 1.340 1.350 1.330 1.350 9,079,744 12,173,452 1.3407 1.350 1.340 1.350 1.330 1.350 9,079,744 1.3407 0.75%
2026-01-27 0 1.340 1.340 1.350 1.330 1.360 7,892,000 10,608,760 1.3442 1.340 1.340 1.350 1.330 1.360 7,892,000 1.3442 0.00%
2026-01-26 0 1.340 1.340 1.350 1.340 1.370 8,602,000 11,568,940 1.3449 1.340 1.340 1.350 1.340 1.370 8,602,000 1.3449 -0.74%
2026-01-23 0 1.350 1.350 1.360 1.350 1.380 21,240,000 28,808,380 1.3563 1.350 1.350 1.360 1.350 1.380 21,240,000 1.3563 -1.46%
2026-01-22 0 1.370 1.360 1.370 1.360 1.380 4,226,853 5,783,714 1.3683 1.370 1.360 1.370 1.360 1.380 4,226,853 1.3683 -0.72%
2026-01-21 0 1.380 1.370 1.380 1.350 1.380 7,288,473 9,922,399 1.3614 1.380 1.370 1.380 1.350 1.380 7,288,473 1.3614 0.73%
2026-01-20 0 1.370 1.370 1.380 1.360 1.400 9,138,000 12,554,640 1.3739 1.370 1.370 1.380 1.360 1.400 9,138,000 1.3739 -1.44%
2026-01-19 0 1.390 1.380 1.390 1.330 1.400 15,341,658 20,991,500 1.3683 1.390 1.380 1.390 1.330 1.400 15,341,658 1.3683 2.21%
2026-01-16 0 1.360 1.360 1.370 1.360 1.400 17,910,000 24,580,920 1.3725 1.360 1.360 1.370 1.360 1.400 17,910,000 1.3725 -2.16%
2026-01-15 0 1.390 1.390 1.400 1.370 1.460 72,710,000 102,368,040 1.4079 1.390 1.390 1.400 1.370 1.460 72,710,000 1.4079 1.46%
2026-01-14 0 1.370 1.370 1.380 1.340 1.400 25,618,400 34,868,668 1.3611 1.370 1.370 1.380 1.340 1.400 25,618,400 1.3611 1.48%
2026-01-13 0 1.350 1.350 1.360 1.340 1.380 15,510,000 20,966,008 1.3518 1.350 1.350 1.360 1.340 1.380 15,510,000 1.3518 -0.74%
2026-01-12 0 1.360 1.350 1.360 1.340 1.370 22,856,000 30,959,690 1.3546 1.360 1.350 1.360 1.340 1.370 22,856,000 1.3546 0.00%
2026-01-09 0 1.360 1.350 1.360 1.340 1.380 8,830,000 11,979,680 1.3567 1.360 1.350 1.360 1.340 1.380 8,830,000 1.3567 -0.73%
2026-01-08 0 1.370 1.360 1.370 1.340 1.370 11,150,000 15,131,960 1.3571 1.370 1.360 1.370 1.340 1.370 11,150,000 1.3571 -0.72%
2026-01-07 0 1.380 1.370 1.380 1.370 1.400 8,106,000 11,214,100 1.3834 1.380 1.370 1.380 1.370 1.400 8,106,000 1.3834 0.00%
2026-01-06 0 1.380 1.370 1.380 1.370 1.410 16,632,203 23,176,078 1.3934 1.380 1.370 1.380 1.370 1.410 16,632,203 1.3934 0.73%
2026-01-05 0 1.370 1.370 1.380 1.330 1.380 17,171,797 23,389,991 1.3621 1.370 1.370 1.380 1.330 1.380 17,171,797 1.3621 0.74%
2026-01-02 0 1.360 1.350 1.360 1.300 1.380 14,542,000 19,594,800 1.3475 1.360 1.350 1.360 1.300 1.380 14,542,000 1.3475 5.43%
2025-12-31 0 1.290 1.290 1.300 1.280 1.310 5,930,000 7,635,020 1.2875 1.290 1.290 1.300 1.280 1.310 5,930,000 1.2875 -0.77%
2025-12-30 0 1.300 1.300 1.310 1.290 1.330 10,782,000 14,082,060 1.3061 1.300 1.300 1.310 1.290 1.330 10,782,000 1.3061 -1.52%
2025-12-29 0 1.320 1.320 1.330 1.320 1.360 6,796,000 9,097,700 1.3387 1.320 1.320 1.330 1.320 1.360 6,796,000 1.3387 -0.75%
2025-12-24 0 1.330 1.330 1.340 1.330 1.350 3,346,000 4,472,520 1.3367 1.330 1.330 1.340 1.330 1.350 3,346,000 1.3367 -0.75%
2025-12-23 0 1.340 1.340 1.350 1.330 1.360 5,334,000 7,166,874 1.3436 1.340 1.340 1.350 1.330 1.360 5,334,000 1.3436 -1.47%
2025-12-22 0 1.360 1.360 1.370 1.320 1.370 7,920,000 10,705,728 1.3517 1.360 1.360 1.370 1.320 1.370 7,920,000 1.3517 3.03%
2025-12-19 0 1.320 1.320 1.330 1.310 1.330 5,408,000 7,133,960 1.3191 1.320 1.320 1.330 1.310 1.330 5,408,000 1.3191 0.76%
2025-12-18 0 1.310 1.310 1.320 1.290 1.320 4,520,000 5,920,500 1.3098 1.310 1.310 1.320 1.290 1.320 4,520,000 1.3098 0.00%
2025-12-17 0 1.310 1.310 1.320 1.300 1.320 5,724,000 7,487,750 1.3081 1.310 1.310 1.320 1.300 1.320 5,724,000 1.3081 0.00%
2025-12-16 0 1.310 1.300 1.310 1.290 1.350 12,866,000 16,851,060 1.3097 1.310 1.300 1.310 1.290 1.350 12,866,000 1.3097 -2.96%
2025-12-15 0 1.350 1.340 1.350 1.330 1.350 6,110,000 8,198,520 1.3418 1.350 1.340 1.350 1.330 1.350 6,110,000 1.3418 0.75%
2025-12-12 0 1.340 1.340 1.350 1.330 1.360 7,982,000 10,695,320 1.3399 1.340 1.340 1.350 1.330 1.360 7,982,000 1.3399 0.75%
2025-12-11 0 1.330 1.330 1.340 1.320 1.360 9,022,000 12,028,540 1.3332 1.330 1.330 1.340 1.320 1.360 9,022,000 1.3332 -0.75%
2025-12-10 0 1.340 1.340 1.350 1.320 1.350 10,018,450 13,389,036 1.3364 1.340 1.340 1.350 1.320 1.350 10,018,450 1.3364 -0.74%
2025-12-09 0 1.350 1.340 1.350 1.340 1.390 13,336,000 18,084,680 1.3561 1.350 1.340 1.350 1.340 1.390 13,336,000 1.3561 -2.88%
2025-12-08 0 1.390 1.380 1.390 1.380 1.420 12,247,154 17,044,256 1.3917 1.390 1.380 1.390 1.380 1.420 12,247,154 1.3917 -1.42%
2025-12-05 0 1.410 1.400 1.410 1.400 1.420 7,205,272 10,173,666 1.4120 1.410 1.400 1.410 1.400 1.420 7,205,272 1.4120 -0.70%
2025-12-04 0 1.420 1.420 1.430 1.410 1.450 10,370,843 14,758,111 1.4230 1.420 1.420 1.430 1.410 1.450 10,370,843 1.4230 -2.07%
2025-12-03 0 1.450 1.440 1.450 1.440 1.480 13,410,000 19,529,980 1.4564 1.450 1.440 1.450 1.440 1.480 13,410,000 1.4564 -2.03%
2025-12-02 0 1.480 1.470 1.480 1.430 1.510 36,440,000 54,070,740 1.4838 1.480 1.470 1.480 1.430 1.510 36,440,000 1.4838 2.78%
2025-12-01 0 1.440 1.430 1.440 1.400 1.440 11,192,369 15,971,689 1.4270 1.440 1.430 1.440 1.400 1.440 11,192,369 1.4270 2.86%
2025-11-28 0 1.400 1.390 1.400 1.390 1.410 7,032,500 9,845,535 1.4000 1.400 1.390 1.400 1.390 1.410 7,032,500 1.4000 0.00%
2025-11-27 0 1.400 1.390 1.400 1.370 1.410 11,930,000 16,620,000 1.3931 1.400 1.390 1.400 1.370 1.410 11,930,000 1.3931 1.45%
2025-11-26 0 1.380 1.370 1.380 1.360 1.400 11,028,000 15,219,260 1.3801 1.380 1.370 1.380 1.360 1.400 11,028,000 1.3801 1.47%
2025-11-25 0 1.360 1.360 1.370 1.350 1.380 8,738,236 11,947,836 1.3673 1.360 1.360 1.370 1.350 1.380 8,738,236 1.3673 0.00%
2025-11-24 0 1.360 1.360 1.370 1.350 1.390 20,258,400 27,748,380 1.3697 1.360 1.360 1.370 1.350 1.390 20,258,400 1.3697 0.74%
2025-11-21 0 1.350 1.350 1.360 1.330 1.390 21,844,000 29,601,400 1.3551 1.350 1.350 1.360 1.330 1.390 21,844,000 1.3551 -3.57%
2025-11-20 0 1.400 1.400 1.410 1.360 1.420 21,666,000 29,962,420 1.3829 1.400 1.400 1.410 1.360 1.420 21,666,000 1.3829 0.72%
2025-11-19 0 1.390 1.380 1.390 1.370 1.530 60,712,002 86,154,522 1.4191 1.390 1.380 1.390 1.370 1.530 60,712,002 1.4191 -3.47%
2025-11-18 0 1.440 1.440 1.450 1.420 1.500 103,294,000 150,078,223 1.4529 1.440 1.440 1.450 1.420 1.500 103,294,000 1.4529 -17.71%
2025-11-17 0 1.750 1.740 1.750 1.740 1.830 37,298,000 66,249,576 1.7762 1.750 1.740 1.750 1.740 1.830 37,298,000 1.7762 -1.69%
2025-11-14 0 1.780 1.780 1.790 1.770 1.820 21,058,000 37,629,750 1.7870 1.780 1.780 1.790 1.770 1.820 21,058,000 1.7870 -0.56%
2025-11-13 0 1.790 1.780 1.790 1.740 1.800 16,762,000 29,708,870 1.7724 1.790 1.780 1.790 1.740 1.800 16,762,000 1.7724 1.70%
2025-11-12 0 1.760 1.750 1.760 1.740 1.790 19,844,000 34,897,412 1.7586 1.760 1.750 1.760 1.740 1.790 19,844,000 1.7586 -0.56%
2025-11-11 0 1.770 1.760 1.770 1.730 1.870 52,838,000 94,218,620 1.7832 1.770 1.760 1.770 1.730 1.870 52,838,000 1.7832 -3.80%
2025-11-10 0 1.840 1.840 1.850 1.680 1.880 108,581,754 196,014,600 1.8052 1.840 1.840 1.850 1.680 1.880 108,581,754 1.8052 9.52%
2025-11-07 0 1.680 1.670 1.680 1.650 1.690 11,650,000 19,514,720 1.6751 1.680 1.670 1.680 1.650 1.690 11,650,000 1.6751 0.00%
2025-11-06 0 1.680 1.680 1.690 1.650 1.690 15,396,060 25,653,610 1.6662 1.680 1.680 1.690 1.650 1.690 15,396,060 1.6662 1.20%
2025-11-05 0 1.660 1.650 1.660 1.650 1.730 56,506,000 94,961,050 1.6805 1.660 1.650 1.660 1.650 1.730 56,506,000 1.6805 -2.35%
2025-11-04 0 1.700 1.690 1.700 1.670 1.710 17,022,000 28,716,286 1.6870 1.700 1.690 1.700 1.670 1.710 17,022,000 1.6870 1.19%
2025-11-03 0 1.680 1.680 1.690 1.670 1.740 27,546,000 46,969,848 1.7051 1.680 1.680 1.690 1.670 1.740 27,546,000 1.7051 -2.33%
2025-10-31 0 1.720 1.720 1.730 1.720 1.770 16,882,000 29,283,746 1.7346 1.720 1.720 1.730 1.720 1.770 16,882,000 1.7346 -1.71%
2025-10-30 0 1.750 1.750 1.760 1.740 1.780 20,056,000 35,227,062 1.7564 1.750 1.750 1.760 1.740 1.780 20,056,000 1.7564 -1.13%
2025-10-28 0 1.770 1.760 1.770 1.750 1.800 22,256,189 39,625,185 1.7804 1.770 1.760 1.770 1.750 1.800 22,256,189 1.7804 -0.56%
2025-10-27 0 1.780 1.770 1.780 1.720 1.800 41,872,764 74,523,970 1.7798 1.780 1.770 1.780 1.720 1.800 41,872,764 1.7798 2.30%
2025-10-24 0 1.740 1.740 1.750 1.700 1.750 29,574,000 51,123,740 1.7287 1.740 1.740 1.750 1.700 1.750 29,574,000 1.7287 1.75%
2025-10-23 0 1.710 1.710 1.720 1.640 1.730 48,916,000 82,976,200 1.6963 1.710 1.710 1.720 1.640 1.730 48,916,000 1.6963 3.01%
2025-10-22 0 1.660 1.660 1.670 1.660 1.700 24,434,000 41,021,070 1.6789 1.660 1.660 1.670 1.660 1.700 24,434,000 1.6789 -1.78%
2025-10-21 0 1.690 1.690 1.700 1.670 1.720 17,170,000 29,161,740 1.6984 1.690 1.690 1.700 1.670 1.720 17,170,000 1.6984 0.60%
2025-10-20 0 1.680 1.680 1.690 1.650 1.720 41,145,175 69,308,060 1.6845 1.680 1.680 1.690 1.650 1.720 41,145,175 1.6845 1.20%
2025-10-17 0 1.660 1.660 1.670 1.630 1.710 46,024,000 76,734,670 1.6673 1.660 1.660 1.670 1.630 1.710 46,024,000 1.6673 -0.60%
2025-10-16 0 1.670 1.660 1.670 1.640 1.690 36,266,000 60,429,890 1.6663 1.670 1.660 1.670 1.640 1.690 36,266,000 1.6663 2.45%
2025-10-15 0 1.630 1.630 1.640 1.620 1.660 26,063,592 42,608,786 1.6348 1.630 1.630 1.640 1.620 1.660 26,063,592 1.6348 0.62%
2025-10-14 0 1.620 1.620 1.630 1.610 1.710 73,092,000 120,897,310 1.6540 1.620 1.620 1.630 1.610 1.710 73,092,000 1.6540 -2.41%
2025-10-13 0 1.660 1.660 1.670 1.590 1.750 149,463,000 250,825,200 1.6782 1.660 1.660 1.670 1.590 1.750 149,463,000 1.6782 8.50%
2025-10-10 0 1.530 1.530 1.540 1.530 1.570 21,598,000 33,373,620 1.5452 1.530 1.530 1.540 1.530 1.570 21,598,000 1.5452 -1.92%
2025-10-09 0 1.560 1.550 1.560 1.560 1.650 55,386,000 87,434,220 1.5786 1.560 1.550 1.560 1.560 1.650 55,386,000 1.5786 -5.45%
2025-10-08 0 1.650 1.640 1.650 1.600 1.660 7,530,000 12,227,720 1.6239 1.650 1.640 1.650 1.600 1.660 7,530,000 1.6239 0.00%
2025-10-06 0 1.650 1.650 1.660 1.630 1.700 6,484,000 10,714,880 1.6525 1.650 1.650 1.660 1.630 1.700 6,484,000 1.6525 -2.37%
2025-10-03 0 1.690 1.680 1.690 1.640 1.730 9,322,000 15,647,800 1.6786 1.690 1.680 1.690 1.640 1.730 9,322,000 1.6786 1.81%
2025-10-02 0 1.660 1.660 1.670 1.640 1.700 8,913,356 14,838,044 1.6647 1.660 1.660 1.670 1.640 1.700 8,913,356 1.6647 -0.60%
2025-09-30 0 1.670 1.670 1.680 1.630 1.680 29,158,000 48,249,420 1.6548 1.670 1.670 1.680 1.630 1.680 29,158,000 1.6548 2.45%
2025-09-29 0 1.630 1.630 1.640 1.600 1.640 19,770,000 32,092,270 1.6233 1.630 1.630 1.640 1.600 1.640 19,770,000 1.6233 1.87%
2025-09-26 0 1.600 1.600 1.610 1.600 1.650 21,736,000 35,243,120 1.6214 1.600 1.600 1.610 1.600 1.650 21,736,000 1.6214 -1.23%
2025-09-25 0 1.620 1.620 1.630 1.610 1.660 33,346,000 54,338,340 1.6295 1.620 1.620 1.630 1.610 1.660 33,346,000 1.6295 -1.82%
2025-09-24 0 1.650 1.650 1.660 1.630 1.700 37,340,000 61,991,840 1.6602 1.650 1.650 1.660 1.630 1.700 37,340,000 1.6602 0.61%
2025-09-23 0 1.640 1.640 1.650 1.640 1.720 53,054,000 88,054,180 1.6597 1.640 1.640 1.650 1.640 1.720 53,054,000 1.6597 -4.65%
2025-09-22 0 1.720 1.720 1.730 1.720 1.790 50,852,000 88,363,278 1.7377 1.720 1.720 1.730 1.720 1.790 50,852,000 1.7377 -3.37%
2025-09-19 0 1.780 1.770 1.780 1.710 1.880 179,033,422 321,216,848 1.7942 1.780 1.770 1.780 1.710 1.880 179,033,422 1.7942 2.30%
2025-09-18 0 1.740 1.730 1.740 1.710 1.840 116,844,400 205,330,652 1.7573 1.740 1.730 1.740 1.710 1.840 116,844,400 1.7573 -2.25%
2025-09-17 0 1.780 1.780 1.790 1.690 1.960 410,296,000 748,927,620 1.8253 1.780 1.780 1.790 1.690 1.960 410,296,000 1.8253 7.23%
2025-09-16 0 1.660 1.650 1.660 1.590 1.680 75,470,000 124,176,650 1.6454 1.660 1.650 1.660 1.590 1.680 75,470,000 1.6454 4.40%
2025-09-15 0 1.590 1.590 1.600 1.590 1.640 24,730,000 39,801,440 1.6094 1.590 1.590 1.600 1.590 1.640 24,730,000 1.6094 -1.85%
2025-09-12 0 1.620 1.610 1.620 1.610 1.650 30,614,000 49,650,820 1.6218 1.620 1.610 1.620 1.610 1.650 30,614,000 1.6218 -0.61%
2025-09-11 0 1.630 1.630 1.640 1.620 1.670 30,714,000 50,175,670 1.6336 1.630 1.630 1.640 1.620 1.670 30,714,000 1.6336 -2.40%
2025-09-10 0 1.670 1.670 1.680 1.670 1.740 52,572,000 88,829,170 1.6897 1.670 1.670 1.680 1.670 1.740 52,572,000 1.6897 -4.02%
2025-09-09 0 1.740 1.730 1.740 1.640 1.760 87,873,373 148,285,057 1.6875 1.740 1.730 1.740 1.640 1.760 87,873,373 1.6875 3.57%
2025-09-08 0 1.680 1.670 1.680 1.660 1.750 69,164,100 117,667,196 1.7013 1.680 1.670 1.680 1.660 1.750 69,164,100 1.7013 0.60%
2025-09-05 0 1.670 1.660 1.670 1.570 1.700 135,782,000 222,580,400 1.6392 1.670 1.660 1.670 1.570 1.700 135,782,000 1.6392 3.73%
2025-09-04 0 1.610 1.600 1.610 1.450 1.660 228,255,424 361,878,979 1.5854 1.610 1.600 1.610 1.450 1.660 228,255,424 1.5854 10.27%
2025-09-03 0 1.460 1.460 1.470 1.460 1.500 17,452,000 25,699,240 1.4726 1.460 1.460 1.470 1.460 1.500 17,452,000 1.4726 -1.35%
2025-09-02 0 1.480 1.480 1.490 1.480 1.520 20,150,000 30,054,560 1.4915 1.480 1.480 1.490 1.480 1.520 20,150,000 1.4915 -1.99%
2025-09-01 0 1.510 1.500 1.510 1.490 1.540 20,641,000 31,210,620 1.5121 1.510 1.500 1.510 1.490 1.540 20,641,000 1.5121 0.00%
2025-08-29 0 1.510 1.510 1.520 1.510 1.600 56,146,815 86,962,166 1.5488 1.510 1.510 1.520 1.510 1.600 56,146,815 1.5488 -0.66%
2025-08-28 0 1.520 1.520 1.530 1.450 1.540 39,914,005 59,943,227 1.5018 1.520 1.520 1.530 1.450 1.540 39,914,005 1.5018 0.00%
2025-08-27 0 1.520 1.520 1.530 1.510 1.570 29,600,000 45,563,680 1.5393 1.520 1.520 1.530 1.510 1.570 29,600,000 1.5393 -1.30%
2025-08-26 0 1.540 1.540 1.550 1.540 1.600 41,870,000 65,498,280 1.5643 1.540 1.540 1.550 1.540 1.600 41,870,000 1.5643 -3.75%
2025-08-25 0 1.600 1.590 1.600 1.570 1.610 34,506,283 54,877,015 1.5903 1.600 1.590 1.600 1.570 1.610 34,506,283 1.5903 0.63%
2025-08-22 0 1.590 1.580 1.590 1.560 1.590 28,230,000 44,419,020 1.5735 1.590 1.580 1.590 1.560 1.590 28,230,000 1.5735 1.27%
2025-08-21 0 1.570 1.560 1.570 1.560 1.600 25,794,000 40,598,240 1.5739 1.570 1.560 1.570 1.560 1.600 25,794,000 1.5739 0.00%
2025-08-20 0 1.570 1.560 1.570 1.530 1.580 39,507,000 61,333,450 1.5525 1.570 1.560 1.570 1.530 1.580 39,507,000 1.5525 0.00%
2025-08-19 0 1.570 1.560 1.570 1.570 1.630 38,658,000 61,428,500 1.5890 1.570 1.560 1.570 1.570 1.630 38,658,000 1.5890 -3.09%
2025-08-18 0 1.620 1.610 1.620 1.610 1.660 42,306,000 69,145,220 1.6344 1.620 1.610 1.620 1.610 1.660 42,306,000 1.6344 -1.22%
2025-08-15 0 1.640 1.630 1.640 1.600 1.640 30,864,909 49,962,860 1.6188 1.640 1.630 1.640 1.600 1.640 30,864,909 1.6188 0.61%
2025-08-14 0 1.630 1.620 1.630 1.610 1.670 43,814,000 71,711,360 1.6367 1.630 1.620 1.630 1.610 1.670 43,814,000 1.6367 -1.21%
2025-08-13 0 1.650 1.640 1.650 1.620 1.660 44,630,000 73,296,720 1.6423 1.650 1.640 1.650 1.620 1.660 44,630,000 1.6423 1.23%
2025-08-12 0 1.630 1.630 1.640 1.580 1.660 62,478,000 101,143,230 1.6189 1.630 1.630 1.640 1.580 1.660 62,478,000 1.6189 2.52%
2025-08-11 0 1.590 1.580 1.590 1.580 1.630 31,252,000 49,730,900 1.5913 1.590 1.580 1.590 1.580 1.630 31,252,000 1.5913 -1.85%
2025-08-08 0 1.620 1.620 1.630 1.580 1.630 37,698,000 60,747,640 1.6114 1.620 1.620 1.630 1.580 1.630 37,698,000 1.6114 0.62%
2025-08-07 0 1.610 1.600 1.610 1.590 1.630 40,076,000 64,519,180 1.6099 1.610 1.600 1.610 1.590 1.630 40,076,000 1.6099 0.00%
2025-08-06 0 1.610 1.610 1.620 1.560 1.620 60,300,284 96,014,121 1.5923 1.610 1.610 1.620 1.560 1.620 60,300,284 1.5923 1.26%
2025-08-05 0 1.590 1.590 1.600 1.590 1.640 63,440,960 101,715,586 1.6033 1.590 1.590 1.600 1.590 1.640 63,440,960 1.6033 -1.24%
2025-08-04 0 1.610 1.610 1.620 1.610 1.710 117,964,100 194,759,108 1.6510 1.610 1.610 1.620 1.610 1.710 117,964,100 1.6510 -9.04%
2025-08-01 0 1.770 1.760 1.770 1.760 1.900 61,009,320 110,533,188 1.8117 1.770 1.760 1.770 1.760 1.900 61,009,320 1.8117 -4.32%
2025-07-31 0 1.850 1.840 1.850 1.740 1.900 161,793,200 296,017,996 1.8296 1.850 1.840 1.850 1.740 1.900 161,793,200 1.8296 3.93%
2025-07-30 0 1.780 1.770 1.780 1.760 1.830 54,408,000 97,309,720 1.7885 1.780 1.770 1.780 1.760 1.830 54,408,000 1.7885 -2.20%
2025-07-29 0 1.820 1.820 1.830 1.780 1.860 67,296,000 121,977,580 1.8126 1.820 1.820 1.830 1.780 1.860 67,296,000 1.8126 -2.67%
2025-07-28 0 1.870 1.860 1.870 1.850 1.940 62,536,040 118,054,213 1.8878 1.870 1.860 1.870 1.850 1.940 62,536,040 1.8878 -1.58%
2025-07-25 0 1.900 1.890 1.900 1.880 1.930 56,105,000 106,550,250 1.8991 1.900 1.890 1.900 1.880 1.930 56,105,000 1.8991 -1.55%
2025-07-24 0 1.930 1.920 1.930 1.910 1.970 73,147,514 142,060,499 1.9421 1.930 1.920 1.930 1.910 1.970 73,147,514 1.9421 0.00%
2025-07-23 0 1.930 1.920 1.930 1.820 2.040 268,474,000 519,647,040 1.9356 1.930 1.920 1.930 1.820 2.040 268,474,000 1.9356 4.32%
2025-07-22 0 1.850 1.840 1.850 1.780 1.890 138,682,005 255,753,479 1.8442 1.850 1.840 1.850 1.780 1.890 138,682,005 1.8442 0.54%
2025-07-21 0 1.840 1.840 1.850 1.830 2.000 207,276,568 391,869,507 1.8906 1.840 1.840 1.850 1.830 2.000 207,276,568 1.8906 -8.46%
2025-07-18 0 2.010 2.000 2.010 1.980 2.060 141,714,005 284,595,810 2.0082 2.010 2.000 2.010 1.980 2.060 141,714,005 2.0082 -0.99%
2025-07-17 0 2.030 2.030 2.040 2.010 2.170 172,012,853 355,891,722 2.0690 2.030 2.030 2.040 2.010 2.170 172,012,853 2.0690 -3.79%
2025-07-16 0 2.110 2.100 2.110 2.060 2.200 224,574,000 475,704,625 2.1183 2.110 2.100 2.110 2.060 2.200 224,574,000 2.1183 -2.76%
2025-07-15 0 2.170 2.170 2.180 2.050 2.450 662,259,860 1,488,896,415 2.2482 2.170 2.170 2.180 2.050 2.450 662,259,860 2.2482 -0.46%
2025-07-14 0 2.180 2.180 2.190 1.940 2.180 367,579,000 754,337,718 2.0522 2.180 2.180 2.190 1.940 2.180 367,579,000 2.0522 10.66%
2025-07-11 0 1.970 1.970 1.980 1.940 2.220 647,499,700 1,334,474,628 2.0610 1.970 1.970 1.980 1.940 2.220 647,499,700 2.0610 3.14%
2025-07-10 0 1.910 1.910 1.920 1.850 2.080 459,643,200 897,970,203 1.9536 1.910 1.910 1.920 1.850 2.080 459,643,200 1.9536 -4.02%
2025-07-09 0 1.990 1.980 1.990 1.700 2.070 1,366,569,886 2,641,590,330 1.9330 1.990 1.980 1.990 1.700 2.070 1,366,569,886 1.9330 19.88%
2025-07-08 0 1.660 1.650 1.660 1.480 1.710 480,802,300 772,570,126 1.6068 1.660 1.650 1.660 1.480 1.710 480,802,300 1.6068 9.93%
2025-07-07 0 1.510 1.500 1.510 1.460 1.540 138,420,179 207,623,057 1.4999 1.510 1.500 1.510 1.460 1.540 138,420,179 1.4999 3.42%
2025-07-04 0 1.460 1.460 1.470 1.400 1.590 385,662,000 576,138,660 1.4939 1.460 1.460 1.470 1.400 1.590 385,662,000 1.4939 1.39%
2025-07-03 0 1.440 1.440 1.450 1.430 1.530 141,932,000 206,776,368 1.4569 1.440 1.440 1.450 1.430 1.530 141,932,000 1.4569 -3.36%
2025-07-02 0 1.490 1.490 1.500 1.440 1.840 975,593,800 1,599,236,239 1.6392 1.490 1.490 1.500 1.440 1.840 975,593,800 1.6392 0.00%
2025-06-30 0 1.490 1.480 1.490 1.390 1.520 329,144,000 477,057,000 1.4494 1.490 1.480 1.490 1.390 1.520 329,144,000 1.4494 0.68%
2025-06-27 0 1.480 1.480 1.490 1.450 2.620 1,112,134,725 1,990,208,090 1.7895 1.480 1.480 1.490 1.450 2.620 1,112,134,725 1.7895 -25.63%
2025-06-26 0 1.990 1.980 1.990 1.070 2.990 3,483,414,827 7,521,198,293 2.1591 1.990 1.980 1.990 1.070 2.990 3,483,414,827 2.1591 85.98%
2025-06-25 0 1.070 1.060 1.070 1.030 1.080 11,756,000 12,392,200 1.0541 1.070 1.060 1.070 1.030 1.080 11,756,000 1.0541 2.88%
2025-06-24 0 1.040 1.030 1.040 1.020 1.040 4,972,054 5,114,914 1.0287 1.040 1.030 1.040 1.020 1.040 4,972,054 1.0287 1.96%
2025-06-23 0 1.020 1.010 1.020 0.990 1.020 9,288,000 9,362,934 1.0081 1.020 1.010 1.020 0.990 1.020 9,288,000 1.0081 0.99%
2025-06-20 0 1.010 1.010 1.020 1.010 1.030 26,790,000 27,144,440 1.0132 1.010 1.010 1.020 1.010 1.030 26,790,000 1.0132 0.00%
2025-06-19 0 1.010 1.010 1.020 1.010 1.050 7,732,000 7,915,240 1.0237 1.010 1.010 1.020 1.010 1.050 7,732,000 1.0237 -2.88%
2025-06-18 0 1.040 1.040 1.050 1.040 1.060 3,372,000 3,532,130 1.0475 1.040 1.040 1.050 1.040 1.060 3,372,000 1.0475 -0.95%
2025-06-17 0 1.050 1.040 1.050 1.040 1.060 5,510,000 5,779,260 1.0489 1.050 1.040 1.050 1.040 1.060 5,510,000 1.0489 -0.94%
2025-06-16 0 1.060 1.050 1.060 1.040 1.060 2,678,000 2,813,740 1.0507 1.060 1.050 1.060 1.040 1.060 2,678,000 1.0507 0.00%
2025-06-13 0 1.060 1.050 1.060 1.040 1.080 9,677,600 10,230,336 1.0571 1.060 1.050 1.060 1.040 1.080 9,677,600 1.0571 -0.93%
2025-06-12 0 1.070 1.060 1.070 1.070 1.080 5,112,000 5,499,880 1.0759 1.070 1.060 1.070 1.070 1.080 5,112,000 1.0759 -0.93%
2025-06-11 0 1.080 1.080 1.090 1.070 1.090 2,758,000 2,984,920 1.0823 1.080 1.080 1.090 1.070 1.090 2,758,000 1.0823 0.00%
2025-06-10 0 1.080 1.070 1.080 1.060 1.090 6,602,000 7,106,980 1.0765 1.080 1.070 1.080 1.060 1.090 6,602,000 1.0765 0.93%
2025-06-09 0 1.070 1.060 1.070 1.070 1.080 3,222,000 3,459,576 1.0737 1.070 1.060 1.070 1.070 1.080 3,222,000 1.0737 0.00%
2025-06-06 0 1.070 1.060 1.070 1.050 1.080 3,944,000 4,200,630 1.0651 1.070 1.060 1.070 1.050 1.080 3,944,000 1.0651 0.00%
2025-06-05 0 1.070 1.060 1.070 1.050 1.070 5,472,000 5,795,820 1.0592 1.070 1.060 1.070 1.050 1.070 5,472,000 1.0592 0.94%
2025-06-04 0 1.060 1.050 1.060 1.030 1.060 5,392,000 5,656,840 1.0491 1.060 1.050 1.060 1.030 1.060 5,392,000 1.0491 1.92%
2025-06-03 0 1.040 1.030 1.040 1.010 1.050 6,367,071 6,553,938 1.0293 1.040 1.030 1.040 1.010 1.050 6,367,071 1.0293 1.96%
2025-06-02 0 1.020 1.010 1.020 1.000 1.020 2,174,000 2,201,300 1.0126 1.020 1.010 1.020 1.000 1.020 2,174,000 1.0126 -0.97%
2025-05-30 0 1.030 1.020 1.030 1.020 1.040 5,819,086 5,993,575 1.0300 1.030 1.020 1.030 1.020 1.040 5,819,086 1.0300 -0.96%
2025-05-29 0 1.040 1.040 1.050 1.030 1.050 4,544,000 4,725,300 1.0399 1.040 1.040 1.050 1.030 1.050 4,544,000 1.0399 0.97%
2025-05-28 0 1.030 1.020 1.030 1.020 1.030 1,804,000 1,851,940 1.0266 1.030 1.020 1.030 1.020 1.030 1,804,000 1.0266 0.98%
2025-05-27 0 1.020 1.020 1.030 1.010 1.030 2,290,000 2,336,100 1.0201 1.020 1.020 1.030 1.010 1.030 2,290,000 1.0201 0.00%
2025-05-26 0 1.020 1.010 1.020 1.010 1.030 3,906,800 3,992,644 1.0220 1.020 1.010 1.020 1.010 1.030 3,906,800 1.0220 0.00%
2025-05-23 0 1.020 1.010 1.020 1.000 1.030 6,178,236 6,287,011 1.0176 1.020 1.010 1.020 1.000 1.030 6,178,236 1.0176 2.00%
2025-05-22 0 1.000 1.000 1.010 1.000 1.020 3,536,236 3,565,171 1.0082 1.000 1.000 1.010 1.000 1.020 3,536,236 1.0082 -0.99%
2025-05-21 0 1.010 1.010 1.020 1.010 1.020 3,076,000 3,119,400 1.0141 1.010 1.010 1.020 1.010 1.020 3,076,000 1.0141 0.00%
2025-05-20 0 1.010 1.010 1.020 1.010 1.020 3,486,000 3,535,020 1.0141 1.010 1.010 1.020 1.010 1.020 3,486,000 1.0141 1.00%
2025-05-19 0 1.000 1.000 1.010 1.000 1.030 6,478,000 6,551,740 1.0114 1.000 1.000 1.010 1.000 1.030 6,478,000 1.0114 -2.91%
2025-05-16 0 1.030 1.020 1.030 1.010 1.030 2,230,000 2,279,960 1.0224 1.030 1.020 1.030 1.010 1.030 2,230,000 1.0224 0.00%
2025-05-15 0 1.030 1.020 1.030 1.020 1.030 1,950,000 1,992,560 1.0218 1.030 1.020 1.030 1.020 1.030 1,950,000 1.0218 0.00%
2025-05-14 0 1.030 1.020 1.030 1.020 1.030 2,046,000 2,091,980 1.0225 1.030 1.020 1.030 1.020 1.030 2,046,000 1.0225 0.00%
2025-05-13 0 1.030 1.020 1.030 1.020 1.050 5,438,000 5,582,180 1.0265 1.030 1.020 1.030 1.020 1.050 5,438,000 1.0265 -0.96%
2025-05-12 0 1.040 1.040 1.050 1.020 1.050 5,162,000 5,343,080 1.0351 1.040 1.040 1.050 1.020 1.050 5,162,000 1.0351 1.96%
2025-05-09 0 1.020 1.010 1.020 1.010 1.020 1,808,000 1,837,440 1.0163 1.020 1.010 1.020 1.010 1.020 1,808,000 1.0163 0.99%
2025-05-08 0 1.010 1.010 1.020 1.010 1.030 1,524,000 1,552,500 1.0187 1.010 1.010 1.020 1.010 1.030 1,524,000 1.0187 -0.98%
2025-05-07 0 1.020 1.020 1.030 1.020 1.040 3,198,000 3,292,420 1.0295 1.020 1.020 1.030 1.020 1.040 3,198,000 1.0295 -0.97%
2025-05-06 0 1.030 1.020 1.030 1.010 1.040 5,600,000 5,693,300 1.0167 1.030 1.020 1.030 1.010 1.040 5,600,000 1.0167 -0.96%
2025-05-02 0 1.040 1.030 1.040 1.010 1.040 2,238,000 2,299,300 1.0274 1.040 1.030 1.040 1.010 1.040 2,238,000 1.0274 2.97%
2025-04-30 0 1.010 1.010 1.020 1.000 1.020 2,959,677 2,981,753 1.0075 1.010 1.010 1.020 1.000 1.020 2,959,677 1.0075 0.00%
2025-04-29 0 1.010 1.010 1.020 1.000 1.030 4,606,000 4,671,608 1.0142 1.010 1.010 1.020 1.000 1.030 4,606,000 1.0142 -1.94%
2025-04-28 0 1.030 1.020 1.030 1.020 1.040 2,560,000 2,634,320 1.0290 1.030 1.020 1.030 1.020 1.040 2,560,000 1.0290 0.98%
2025-04-25 0 1.020 1.020 1.030 1.010 1.030 4,676,000 4,787,580 1.0239 1.020 1.020 1.030 1.010 1.030 4,676,000 1.0239 0.00%
2025-04-24 0 1.020 1.010 1.020 1.010 1.030 2,520,000 2,557,754 1.0150 1.020 1.010 1.020 1.010 1.030 2,520,000 1.0150 -0.97%
2025-04-23 0 1.030 1.020 1.030 1.010 1.030 3,152,000 3,221,240 1.0220 1.030 1.020 1.030 1.010 1.030 3,152,000 1.0220 0.98%
2025-04-22 0 1.020 1.010 1.020 1.000 1.030 3,494,000 3,540,062 1.0132 1.020 1.010 1.020 1.000 1.030 3,494,000 1.0132 0.00%
2025-04-17 0 1.020 1.010 1.020 1.000 1.020 3,614,000 3,662,540 1.0134 1.020 1.010 1.020 1.000 1.020 3,614,000 1.0134 0.99%
2025-04-16 0 1.010 1.000 1.010 0.990 1.020 6,222,000 6,243,900 1.0035 1.010 1.000 1.010 0.990 1.020 6,222,000 1.0035 0.00%
2025-04-15 0 1.010 1.000 1.010 1.000 1.030 3,090,000 3,125,774 1.0116 1.010 1.000 1.010 1.000 1.030 3,090,000 1.0116 -1.94%
2025-04-14 0 1.030 1.020 1.030 1.010 1.030 4,422,000 4,527,200 1.0238 1.030 1.020 1.030 1.010 1.030 4,422,000 1.0238 0.98%
2025-04-11 0 1.020 1.010 1.020 1.000 1.030 4,680,000 4,748,870 1.0147 1.020 1.010 1.020 1.000 1.030 4,680,000 1.0147 -0.97%
2025-04-10 0 1.030 1.020 1.030 1.000 1.060 16,194,000 16,749,900 1.0343 1.030 1.020 1.030 1.000 1.060 16,194,000 1.0343 3.00%
2025-04-09 0 1.000 0.990 1.000 0.910 1.000 13,990,473 13,480,915 0.9636 1.000 0.990 1.000 0.910 1.000 13,990,473 0.9636 4.17%
2025-04-08 0 0.960 0.960 0.970 0.930 0.970 10,320,000 9,826,870 0.9522 0.960 0.960 0.970 0.930 0.970 10,320,000 0.9522 2.13%
2025-04-07 0 0.940 0.930 0.940 0.920 1.010 17,998,000 17,329,522 0.9629 0.940 0.930 0.940 0.920 1.010 17,998,000 0.9629 -11.32%
2025-04-03 0 1.060 1.050 1.060 1.050 1.080 2,554,000 2,705,940 1.0595 1.060 1.050 1.060 1.050 1.080 2,554,000 1.0595 -0.93%
2025-04-02 0 1.070 1.070 1.080 1.060 1.080 2,088,000 2,233,620 1.0697 1.070 1.070 1.080 1.060 1.080 2,088,000 1.0697 0.00%
2025-04-01 0 1.070 1.060 1.070 1.060 1.080 2,464,000 2,637,740 1.0705 1.070 1.060 1.070 1.060 1.080 2,464,000 1.0705 0.94%
2025-03-31 0 1.060 1.060 1.070 1.050 1.080 5,926,000 6,255,320 1.0556 1.060 1.060 1.070 1.050 1.080 5,926,000 1.0556 -1.85%
2025-03-28 0 1.080 1.070 1.080 1.060 1.080 4,788,000 5,135,160 1.0725 1.080 1.070 1.080 1.060 1.080 4,788,000 1.0725 0.93%
2025-03-27 0 1.070 1.070 1.080 1.070 1.110 11,444,000 12,452,540 1.0881 1.070 1.070 1.080 1.070 1.110 11,444,000 1.0881 -4.46%
2025-03-26 0 1.120 1.110 1.120 1.100 1.120 4,519,460 5,017,062 1.1101 1.120 1.110 1.120 1.100 1.120 4,519,460 1.1101 1.82%
2025-03-25 0 1.100 1.100 1.110 1.090 1.130 6,836,000 7,557,680 1.1056 1.100 1.100 1.110 1.090 1.130 6,836,000 1.1056 -1.79%
2025-03-24 0 1.120 1.110 1.120 1.100 1.130 3,130,100 3,483,887 1.1130 1.120 1.110 1.120 1.100 1.130 3,130,100 1.1130 0.00%
2025-03-21 0 1.120 1.110 1.120 1.110 1.140 5,540,000 6,202,680 1.1196 1.120 1.110 1.120 1.110 1.140 5,540,000 1.1196 -0.88%
2025-03-20 0 1.130 1.120 1.130 1.120 1.150 5,084,000 5,766,299 1.1342 1.130 1.120 1.130 1.120 1.150 5,084,000 1.1342 0.00%
2025-03-19 0 1.130 1.130 1.140 1.120 1.160 5,966,000 6,763,458 1.1337 1.130 1.130 1.140 1.120 1.160 5,966,000 1.1337 -0.88%
2025-03-18 0 1.140 1.130 1.140 1.110 1.150 10,423,066 11,799,666 1.1321 1.140 1.130 1.140 1.110 1.150 10,423,066 1.1321 3.64%
2025-03-17 0 1.100 1.100 1.110 1.100 1.150 10,080,000 11,310,760 1.1221 1.100 1.100 1.110 1.100 1.150 10,080,000 1.1221 -0.90%
2025-03-14 0 1.110 1.100 1.110 1.080 1.120 10,430,000 11,506,430 1.1032 1.110 1.100 1.110 1.080 1.120 10,430,000 1.1032 3.74%
2025-03-13 0 1.070 1.070 1.080 1.060 1.090 5,694,000 6,131,076 1.0768 1.070 1.070 1.080 1.060 1.090 5,694,000 1.0768 -1.83%
2025-03-12 0 1.090 1.090 1.100 1.080 1.150 12,090,000 13,401,720 1.1085 1.090 1.090 1.100 1.080 1.150 12,090,000 1.1085 -3.54%
2025-03-11 0 1.130 1.130 1.140 1.090 1.150 10,533,000 11,756,968 1.1162 1.130 1.130 1.140 1.090 1.150 10,533,000 1.1162 0.00%
2025-03-10 0 1.130 1.130 1.140 1.100 1.170 30,448,000 34,551,999 1.1348 1.130 1.130 1.140 1.100 1.170 30,448,000 1.1348 6.60%
2025-03-07 0 1.060 1.050 1.060 1.030 1.060 4,090,950 4,290,531 1.0488 1.060 1.050 1.060 1.030 1.060 4,090,950 1.0488 0.95%
2025-03-06 0 1.050 1.040 1.050 1.030 1.050 4,376,880 4,550,210 1.0396 1.050 1.040 1.050 1.030 1.050 4,376,880 1.0396 1.94%
2025-03-05 0 1.030 1.030 1.040 1.020 1.040 1,766,000 1,816,850 1.0288 1.030 1.030 1.040 1.020 1.040 1,766,000 1.0288 0.00%
2025-03-04 0 1.030 1.020 1.030 1.000 1.030 3,317,047 3,350,495 1.0101 1.030 1.020 1.030 1.000 1.030 3,317,047 1.0101 0.98%
2025-03-03 0 1.020 1.010 1.020 1.010 1.030 4,593,000 4,678,950 1.0187 1.020 1.010 1.020 1.010 1.030 4,593,000 1.0187 2.00%
2025-02-28 0 1.000 1.000 1.010 1.000 1.060 7,063,000 7,200,630 1.0195 1.000 1.000 1.010 1.000 1.060 7,063,000 1.0195 -6.54%
2025-02-27 0 1.070 1.060 1.070 1.050 1.080 3,328,236 3,522,418 1.0583 1.070 1.060 1.070 1.050 1.080 3,328,236 1.0583 0.00%
2025-02-26 0 1.070 1.060 1.070 1.050 1.080 3,600,400 3,850,140 1.0694 1.070 1.060 1.070 1.050 1.080 3,600,400 1.0694 2.88%
2025-02-25 0 1.040 1.040 1.050 1.030 1.050 2,534,000 2,639,260 1.0415 1.040 1.040 1.050 1.030 1.050 2,534,000 1.0415 -1.89%
2025-02-24 0 1.060 1.050 1.060 1.020 1.060 7,350,000 7,678,930 1.0448 1.060 1.050 1.060 1.020 1.060 7,350,000 1.0448 2.91%
2025-02-21 0 1.030 1.020 1.030 1.010 1.040 3,270,000 3,338,540 1.0210 1.030 1.020 1.030 1.010 1.040 3,270,000 1.0210 0.98%
2025-02-20 0 1.020 1.010 1.020 1.010 1.030 2,191,953 2,238,931 1.0214 1.020 1.010 1.020 1.010 1.030 2,191,953 1.0214 -0.97%
2025-02-19 0 1.030 1.020 1.030 1.010 1.030 2,296,000 2,345,040 1.0214 1.030 1.020 1.030 1.010 1.030 2,296,000 1.0214 0.00%
2025-02-18 0 1.030 1.020 1.030 1.020 1.040 1,538,000 1,581,580 1.0283 1.030 1.020 1.030 1.020 1.040 1,538,000 1.0283 0.00%
2025-02-17 0 1.030 1.020 1.030 1.010 1.040 2,590,000 2,655,040 1.0251 1.030 1.020 1.030 1.010 1.040 2,590,000 1.0251 0.00%
2025-02-14 0 1.030 1.010 1.030 1.010 1.030 2,464,000 2,517,240 1.0216 1.030 1.010 1.030 1.010 1.030 2,464,000 1.0216 1.98%
2025-02-13 0 1.010 1.010 1.020 1.010 1.040 3,462,000 3,543,628 1.0236 1.010 1.010 1.020 1.010 1.040 3,462,000 1.0236 -0.98%
2025-02-12 0 1.020 1.020 1.030 1.010 1.030 1,824,400 1,858,412 1.0186 1.020 1.020 1.030 1.010 1.030 1,824,400 1.0186 0.00%
2025-02-11 0 1.020 1.020 1.030 1.010 1.030 1,820,400 1,853,291 1.0181 1.020 1.020 1.030 1.010 1.030 1,820,400 1.0181 -0.97%
2025-02-10 0 1.030 1.020 1.030 1.000 1.040 3,348,000 3,403,992 1.0167 1.030 1.020 1.030 1.000 1.040 3,348,000 1.0167 1.98%
2025-02-07 0 1.010 1.000 1.010 1.000 1.020 1,824,000 1,842,800 1.0103 1.010 1.000 1.010 1.000 1.020 1,824,000 1.0103 1.00%
2025-02-06 0 1.000 1.000 1.010 1.000 1.030 2,292,000 2,323,540 1.0138 1.000 1.000 1.010 1.000 1.030 2,292,000 1.0138 -1.96%
2025-02-05 0 1.020 1.010 1.020 1.010 1.040 2,140,000 2,180,159 1.0188 1.020 1.010 1.020 1.010 1.040 2,140,000 1.0188 -2.86%
2025-02-04 0 1.050 1.040 1.050 1.000 1.050 4,662,400 4,825,684 1.0350 1.050 1.040 1.050 1.000 1.050 4,662,400 1.0350 5.00%
2025-02-03 0 1.000 0.990 1.000 0.980 1.010 3,342,000 3,327,419 0.9956 1.000 0.990 1.000 0.980 1.010 3,342,000 0.9956 -0.99%
2025-01-28 0 1.010 1.000 1.010 0.990 1.010 462,000 461,660 0.9993 1.010 1.000 1.010 0.990 1.010 462,000 0.9993 0.00%
2025-01-27 0 1.010 1.000 1.010 1.000 1.010 710,000 710,640 1.0009 1.010 1.000 1.010 1.000 1.010 710,000 1.0009 0.00%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 1,250,000 1,252,880 1.0023 1.010 1.000 1.010 0.990 1.010 1,250,000 1.0023 0.00%
2025-01-23 0 1.010 1.000 1.010 0.990 1.020 1,578,000 1,582,620 1.0029 1.010 1.000 1.010 0.990 1.020 1,578,000 1.0029 0.00%
2025-01-22 0 1.010 1.000 1.010 0.990 1.010 1,754,000 1,754,260 1.0001 1.010 1.000 1.010 0.990 1.010 1,754,000 1.0001 1.00%
2025-01-21 0 1.000 0.990 1.000 0.990 1.000 2,032,000 2,027,560 0.9978 1.000 0.990 1.000 0.990 1.000 2,032,000 0.9978 0.00%
2025-01-20 0 1.000 0.990 1.000 0.980 1.000 1,448,739 1,426,407 0.9846 1.000 0.990 1.000 0.980 1.000 1,448,739 0.9846 2.04%
2025-01-17 0 0.980 0.980 0.990 0.970 0.990 1,098,000 1,076,000 0.9800 0.980 0.980 0.990 0.970 0.990 1,098,000 0.9800 -1.01%
2025-01-16 0 0.990 0.970 0.990 0.970 0.990 618,000 605,990 0.9806 0.990 0.970 0.990 0.970 0.990 618,000 0.9806 1.02%
2025-01-15 0 0.980 0.970 0.980 0.970 0.980 660,957 647,203 0.9792 0.980 0.970 0.980 0.970 0.980 660,957 0.9792 2.08%
2025-01-14 0 0.960 0.960 0.970 0.940 1.000 1,542,000 1,481,740 0.9609 0.960 0.960 0.970 0.940 1.000 1,542,000 0.9609 2.13%
2025-01-13 0 0.940 0.930 0.940 0.930 0.950 1,414,000 1,322,340 0.9352 0.940 0.930 0.940 0.930 0.950 1,414,000 0.9352 0.00%
2025-01-10 0 0.940 0.940 0.950 0.940 0.970 2,294,000 2,185,020 0.9525 0.940 0.940 0.950 0.940 0.970 2,294,000 0.9525 -3.09%
2025-01-09 0 0.970 0.960 0.970 0.960 0.970 438,000 422,150 0.9638 0.970 0.960 0.970 0.960 0.970 438,000 0.9638 1.04%
2025-01-08 0 0.960 0.950 0.960 0.950 0.970 712,000 684,520 0.9614 0.960 0.950 0.960 0.950 0.970 712,000 0.9614 -1.03%
2025-01-07 0 0.970 0.960 0.970 0.960 0.980 2,191,440 2,117,852 0.9664 0.970 0.960 0.970 0.960 0.980 2,191,440 0.9664 1.04%
2025-01-06 0 0.960 0.960 0.970 0.960 0.980 1,432,000 1,382,680 0.9656 0.960 0.960 0.970 0.960 0.980 1,432,000 0.9656 -1.03%
2025-01-03 0 0.970 0.970 0.980 0.970 0.980 1,616,000 1,574,540 0.9743 0.970 0.970 0.980 0.970 0.980 1,616,000 0.9743 -1.02%
2025-01-02 0 0.980 0.970 0.980 0.970 0.990 3,336,000 3,271,100 0.9805 0.980 0.970 0.980 0.970 0.990 3,336,000 0.9805 -2.00%
2024-12-31 0 1.000 0.990 1.000 0.980 1.000 502,000 495,020 0.9861 1.000 0.990 1.000 0.980 1.000 502,000 0.9861 0.00%
2024-12-30 0 1.000 0.990 1.000 0.990 1.010 1,838,000 1,824,380 0.9926 1.000 0.990 1.000 0.990 1.010 1,838,000 0.9926 -0.99%
2024-12-27 0 1.010 1.000 1.010 1.000 1.010 864,000 868,606 1.0053 1.010 1.000 1.010 1.000 1.010 864,000 1.0053 0.00%
2024-12-24 0 1.010 1.000 1.010 0.980 1.010 820,000 815,520 0.9945 1.010 1.000 1.010 0.980 1.010 820,000 0.9945 2.02%
2024-12-23 0 0.990 0.980 0.990 0.970 0.990 1,278,000 1,253,000 0.9804 0.990 0.980 0.990 0.970 0.990 1,278,000 0.9804 2.06%
2024-12-20 0 0.970 0.970 0.980 0.970 0.990 1,160,000 1,135,760 0.9791 0.970 0.970 0.980 0.970 0.990 1,160,000 0.9791 0.00%
2024-12-19 0 0.970 0.970 0.980 0.970 1.000 1,968,000 1,931,020 0.9812 0.970 0.970 0.980 0.970 1.000 1,968,000 0.9812 -3.00%
2024-12-18 0 1.000 0.990 1.000 1.000 1.010 798,000 798,820 1.0010 1.000 0.990 1.000 1.000 1.010 798,000 1.0010 -0.99%
2024-12-17 0 1.010 1.000 1.010 1.000 1.010 825,153 827,202 1.0025 1.010 1.000 1.010 1.000 1.010 825,153 1.0025 1.00%
2024-12-16 0 1.000 1.000 1.010 1.000 1.020 1,085,144 1,088,204 1.0028 1.000 1.000 1.010 1.000 1.020 1,085,144 1.0028 -0.99%
2024-12-13 0 1.010 1.010 1.020 1.010 1.020 1,278,000 1,298,900 1.0164 1.010 1.010 1.020 1.010 1.020 1,278,000 1.0164 -2.88%
2024-12-12 0 1.040 1.030 1.040 1.030 1.050 2,256,000 2,351,840 1.0425 1.040 1.030 1.040 1.030 1.050 2,256,000 1.0425 0.00%
2024-12-11 0 1.040 1.030 1.040 1.020 1.050 4,066,000 4,231,200 1.0406 1.040 1.030 1.040 1.020 1.050 4,066,000 1.0406 1.96%
2024-12-10 0 1.020 1.020 1.030 1.020 1.050 2,795,200 2,885,166 1.0322 1.020 1.020 1.030 1.020 1.050 2,795,200 1.0322 -1.92%
2024-12-09 0 1.040 1.030 1.040 1.020 1.050 2,726,000 2,819,000 1.0341 1.040 1.030 1.040 1.020 1.050 2,726,000 1.0341 0.97%
2024-12-06 0 1.030 1.030 1.040 0.990 1.040 4,672,000 4,780,100 1.0231 1.030 1.030 1.040 0.990 1.040 4,672,000 1.0231 4.04%
2024-12-05 0 0.990 0.990 1.000 0.980 1.000 4,324,000 4,284,600 0.9909 0.990 0.990 1.000 0.980 1.000 4,324,000 0.9909 1.02%
2024-12-04 0 0.980 0.970 0.990 0.970 0.990 754,000 739,143 0.9803 0.980 0.970 0.990 0.970 0.990 754,000 0.9803 0.00%
2024-12-03 0 0.980 0.980 0.990 0.960 0.990 1,762,000 1,720,260 0.9763 0.980 0.980 0.990 0.960 0.990 1,762,000 0.9763 0.00%
2024-12-02 0 0.980 0.970 0.980 0.970 0.980 1,382,000 1,346,860 0.9746 0.980 0.970 0.980 0.970 0.980 1,382,000 0.9746 1.03%
2024-11-29 0 0.970 0.960 0.970 0.950 0.970 1,646,000 1,588,720 0.9652 0.970 0.960 0.970 0.950 0.970 1,646,000 0.9652 2.11%
2024-11-28 0 0.950 0.950 0.960 0.950 0.970 682,000 654,220 0.9593 0.950 0.950 0.960 0.950 0.970 682,000 0.9593 -2.06%
2024-11-27 0 0.970 0.960 0.970 0.950 0.970 2,180,400 2,098,624 0.9625 0.970 0.960 0.970 0.950 0.970 2,180,400 0.9625 1.04%
2024-11-26 0 0.960 0.950 0.960 0.950 0.970 1,788,000 1,715,220 0.9593 0.960 0.950 0.960 0.950 0.970 1,788,000 0.9593 0.00%
2024-11-25 0 0.960 0.950 0.960 0.950 0.970 2,054,000 1,973,840 0.9610 0.960 0.950 0.960 0.950 0.970 2,054,000 0.9610 1.05%
2024-11-22 0 0.950 0.950 0.960 0.950 0.970 3,982,843 3,819,639 0.9590 0.950 0.950 0.960 0.950 0.970 3,982,843 0.9590 -1.04%
2024-11-21 0 0.960 0.960 0.970 0.960 0.970 544,000 524,980 0.9650 0.960 0.960 0.970 0.960 0.970 544,000 0.9650 0.00%
2024-11-20 0 0.960 0.950 0.960 0.960 0.980 712,000 686,040 0.9635 0.960 0.950 0.960 0.960 0.980 712,000 0.9635 0.00%
2024-11-19 0 0.960 0.960 0.970 0.960 0.980 988,000 956,340 0.9680 0.960 0.960 0.970 0.960 0.980 988,000 0.9680 -1.03%
2024-11-18 0 0.970 0.960 0.970 0.960 0.980 592,000 575,420 0.9720 0.970 0.960 0.970 0.960 0.980 592,000 0.9720 0.00%
2024-11-15 0 0.970 0.960 0.970 0.960 0.980 2,084,000 2,021,300 0.9699 0.970 0.960 0.970 0.960 0.980 2,084,000 0.9699 1.04%
2024-11-14 0 0.960 0.960 0.980 0.950 0.990 5,011,861 4,860,176 0.9697 0.960 0.960 0.980 0.950 0.990 5,011,861 0.9697 -3.03%
2024-11-13 0 0.990 0.980 0.990 0.970 1.000 4,860,000 4,765,980 0.9807 0.990 0.980 0.990 0.970 1.000 4,860,000 0.9807 0.00%
2024-11-12 0 0.990 0.990 1.000 0.990 1.030 5,386,203 5,416,151 1.0056 0.990 0.990 1.000 0.990 1.030 5,386,203 1.0056 -3.88%
2024-11-11 0 1.030 1.030 1.040 1.010 1.040 3,276,000 3,357,800 1.0250 1.030 1.030 1.040 1.010 1.040 3,276,000 1.0250 -1.90%
2024-11-08 0 1.050 1.040 1.050 1.040 1.080 1,393,254 1,470,921 1.0557 1.050 1.040 1.050 1.040 1.080 1,393,254 1.0557 -1.87%
2024-11-07 0 1.070 1.060 1.070 1.020 1.080 5,470,000 5,769,220 1.0547 1.070 1.060 1.070 1.020 1.080 5,470,000 1.0547 3.88%
2024-11-06 0 1.030 1.020 1.030 1.010 1.040 4,630,000 4,751,220 1.0262 1.030 1.020 1.030 1.010 1.040 4,630,000 1.0262 0.00%
2024-11-05 0 1.030 1.030 1.040 1.010 1.040 5,654,000 5,823,240 1.0299 1.030 1.030 1.040 1.010 1.040 5,654,000 1.0299 0.98%
2024-11-04 0 1.020 1.020 1.030 1.010 1.030 1,208,473 1,229,003 1.0170 1.020 1.020 1.030 1.010 1.030 1,208,473 1.0170 0.00%
2024-11-01 0 1.020 1.020 1.030 1.020 1.050 8,518,000 8,778,180 1.0305 1.020 1.020 1.030 1.020 1.050 8,518,000 1.0305 0.00%
2024-10-31 0 1.020 1.020 1.030 1.020 1.040 2,103,621 2,163,725 1.0286 1.020 1.020 1.030 1.020 1.040 2,103,621 1.0286 0.00%
2024-10-30 0 1.020 1.020 1.030 1.010 1.040 3,250,000 3,337,480 1.0269 1.020 1.020 1.030 1.010 1.040 3,250,000 1.0269 -1.92%
2024-10-29 0 1.040 1.030 1.040 1.030 1.060 2,580,000 2,692,164 1.0435 1.040 1.030 1.040 1.030 1.060 2,580,000 1.0435 -0.95%
2024-10-28 0 1.050 1.050 1.060 1.030 1.070 3,056,000 3,206,620 1.0493 1.050 1.050 1.060 1.030 1.070 3,056,000 1.0493 1.94%
2024-10-25 0 1.030 1.030 1.040 1.000 1.040 2,020,000 2,077,280 1.0284 1.030 1.030 1.040 1.000 1.040 2,020,000 1.0284 1.98%
2024-10-24 0 1.010 1.010 1.020 1.010 1.040 4,548,000 4,647,400 1.0219 1.010 1.010 1.020 1.010 1.040 4,548,000 1.0219 -2.88%
2024-10-23 0 1.040 1.040 1.050 1.030 1.050 4,898,000 5,109,420 1.0432 1.040 1.040 1.050 1.030 1.050 4,898,000 1.0432 0.00%
2024-10-22 0 1.040 1.040 1.050 1.030 1.060 3,838,000 4,006,220 1.0438 1.040 1.040 1.050 1.030 1.060 3,838,000 1.0438 -0.95%
2024-10-21 0 1.050 1.030 1.050 1.020 1.060 5,836,000 6,087,780 1.0431 1.050 1.030 1.050 1.020 1.060 5,836,000 1.0431 0.00%
2024-10-18 0 1.050 1.030 1.050 1.000 1.050 5,449,082 5,584,797 1.0249 1.050 1.030 1.050 1.000 1.050 5,449,082 1.0249 5.00%
2024-10-17 0 1.000 1.000 1.010 1.000 1.040 3,672,000 3,729,560 1.0157 1.000 1.000 1.010 1.000 1.040 3,672,000 1.0157 -1.96%
2024-10-16 0 1.020 1.010 1.030 1.000 1.050 8,808,000 8,979,840 1.0195 1.020 1.010 1.030 1.000 1.050 8,808,000 1.0195 -1.92%
2024-10-15 0 1.040 1.030 1.040 1.020 1.090 5,798,000 6,072,959 1.0474 1.040 1.030 1.040 1.020 1.090 5,798,000 1.0474 -4.59%
2024-10-14 0 1.090 1.090 1.100 1.070 1.100 2,560,000 2,783,000 1.0871 1.090 1.090 1.100 1.070 1.100 2,560,000 1.0871 -1.80%
2024-10-10 0 1.110 1.110 1.120 1.100 1.140 5,774,006 6,478,546 1.1220 1.110 1.110 1.120 1.100 1.140 5,774,006 1.1220 1.83%
2024-10-09 0 1.090 1.090 1.100 1.070 1.150 11,787,994 12,919,493 1.0960 1.090 1.090 1.100 1.070 1.150 11,787,994 1.0960 -2.68%
2024-10-08 0 1.120 1.110 1.120 1.110 1.250 24,114,161 27,926,261 1.1581 1.120 1.110 1.120 1.110 1.250 24,114,161 1.1581 -9.68%
2024-10-07 0 1.240 1.230 1.240 1.180 1.250 20,808,000 25,302,798 1.2160 1.240 1.230 1.240 1.180 1.250 20,808,000 1.2160 5.98%
2024-10-04 0 1.170 1.150 1.170 1.110 1.170 9,030,000 10,373,670 1.1488 1.170 1.150 1.170 1.110 1.170 9,030,000 1.1488 4.46%
2024-10-03 0 1.120 1.120 1.130 1.100 1.210 13,270,000 15,165,412 1.1428 1.120 1.120 1.130 1.100 1.210 13,270,000 1.1428 -5.08%
2024-10-02 0 1.180 1.180 1.190 1.150 1.230 17,928,369 21,264,070 1.1861 1.180 1.180 1.190 1.150 1.230 17,928,369 1.1861 0.85%
2024-09-30 0 1.170 1.150 1.170 1.100 1.170 13,070,400 14,945,729 1.1435 1.170 1.150 1.170 1.100 1.170 13,070,400 1.1435 8.33%
2024-09-27 0 1.080 1.070 1.080 1.040 1.090 10,716,000 11,429,246 1.0666 1.080 1.070 1.080 1.040 1.090 10,716,000 1.0666 4.85%
2024-09-26 0 1.030 1.020 1.030 0.980 1.030 7,516,000 7,619,580 1.0138 1.030 1.020 1.030 0.980 1.030 7,516,000 1.0138 4.04%
2024-09-25 0 0.990 0.980 0.990 0.980 1.010 4,106,000 4,088,360 0.9957 0.990 0.980 0.990 0.980 1.010 4,106,000 0.9957 1.02%
2024-09-24 0 0.980 0.980 0.990 0.960 0.980 7,818,000 7,585,440 0.9703 0.980 0.980 0.990 0.960 0.980 7,818,000 0.9703 2.08%
2024-09-23 0 0.960 0.950 0.960 0.930 0.960 18,137,816 17,111,307 0.9434 0.960 0.950 0.960 0.930 0.960 18,137,816 0.9434 2.13%
2024-09-20 0 0.940 0.930 0.940 0.940 0.970 30,061,643 28,370,821 0.9438 0.940 0.930 0.940 0.940 0.970 30,061,643 0.9438 -3.09%
2024-09-19 0 0.970 0.960 0.970 0.950 0.980 3,858,000 3,711,260 0.9620 0.970 0.960 0.970 0.950 0.980 3,858,000 0.9620 0.00%
2024-09-17 0 0.970 0.960 0.970 0.950 0.970 3,310,000 3,178,720 0.9603 0.970 0.960 0.970 0.950 0.970 3,310,000 0.9603 -1.02%
2024-09-16 0 0.980 0.970 0.980 0.950 0.980 1,760,800 1,701,288 0.9662 0.980 0.970 0.980 0.950 0.980 1,760,800 0.9662 1.55%
2024-09-13 0 0.980 0.970 0.980 0.960 0.980 2,184,000 2,130,160 0.9753 0.965 0.955 0.965 0.945 0.965 2,217,948 0.9604 1.03%
2024-09-12 0 0.970 0.960 0.970 0.950 0.970 2,774,236 2,666,087 0.9610 0.955 0.945 0.955 0.935 0.955 2,817,359 0.9463 2.11%
2024-09-11 0 0.950 0.950 0.960 0.940 0.970 5,782,000 5,509,800 0.9529 0.935 0.935 0.945 0.926 0.955 5,871,876 0.9383 -4.04%
2024-09-10 0 0.990 0.960 0.990 0.960 0.990 3,260,000 3,195,880 0.9803 0.975 0.945 0.975 0.945 0.975 3,310,674 0.9653 0.00%
2024-09-09 0 0.990 0.970 0.990 0.960 0.990 1,752,000 1,702,640 0.9718 0.975 0.955 0.975 0.945 0.975 1,779,233 0.9570 1.02%
2024-09-05 0 0.980 0.980 0.990 0.970 1.000 2,290,000 2,246,680 0.9811 0.965 0.965 0.975 0.955 0.985 2,325,596 0.9661 -1.01%
2024-09-04 0 0.990 0.990 1.000 0.980 1.000 3,188,000 3,166,040 0.9931 0.975 0.975 0.985 0.965 0.985 3,237,554 0.9779 -1.98%
2024-09-03 0 1.010 1.000 1.010 1.010 1.020 1,050,000 1,063,380 1.0127 0.995 0.985 0.995 0.995 1.004 1,066,321 0.9972 -0.98%
2024-09-02 0 1.020 1.000 1.020 1.000 1.020 2,254,000 2,277,720 1.0105 1.004 0.985 1.004 0.985 1.004 2,289,036 0.9951 2.00%
2024-08-30 0 1.000 1.000 1.010 0.970 1.020 12,534,000 12,598,180 1.0051 0.985 0.985 0.995 0.955 1.004 12,728,829 0.9897 3.09%
2024-08-29 0 0.970 0.970 0.980 0.950 0.990 4,774,000 4,654,884 0.9750 0.955 0.955 0.965 0.935 0.975 4,848,207 0.9601 -2.02%
2024-08-28 0 0.990 0.980 0.990 0.980 1.000 3,700,000 3,658,140 0.9887 0.975 0.965 0.975 0.965 0.985 3,757,513 0.9736 -1.00%
2024-08-27 0 1.000 0.990 1.000 0.990 1.010 5,654,000 5,651,260 0.9995 0.985 0.975 0.985 0.975 0.995 5,741,886 0.9842 1.01%
2024-08-26 0 0.990 0.990 1.000 0.990 1.010 1,614,000 1,610,840 0.9980 0.975 0.975 0.985 0.975 0.995 1,639,088 0.9828 0.00%
2024-08-23 0 0.990 0.990 1.000 0.990 1.000 1,552,000 1,547,900 0.9974 0.975 0.975 0.985 0.975 0.985 1,576,124 0.9821 -1.00%
2024-08-22 0 1.000 0.990 1.000 0.980 1.000 3,476,000 3,461,540 0.9958 0.985 0.975 0.985 0.965 0.985 3,530,031 0.9806 0.00%
2024-08-21 0 1.000 0.990 1.000 0.980 1.010 3,406,000 3,383,520 0.9934 0.985 0.975 0.985 0.965 0.995 3,458,943 0.9782 -0.99%
2024-08-20 0 1.010 1.010 1.020 1.010 1.030 2,468,000 2,511,800 1.0177 0.995 0.995 1.004 0.995 1.014 2,506,363 1.0022 -1.94%
2024-08-19 0 1.030 1.020 1.040 1.020 1.050 2,720,000 2,810,500 1.0333 1.014 1.004 1.024 1.004 1.034 2,762,280 1.0175 -1.90%
2024-08-16 0 1.050 1.040 1.050 1.040 1.050 2,224,000 2,334,310 1.0496 1.034 1.024 1.034 1.024 1.034 2,258,570 1.0335 0.00%
2024-08-15 0 1.050 1.040 1.050 1.030 1.050 1,522,000 1,584,440 1.0410 1.034 1.024 1.034 1.014 1.034 1,545,658 1.0251 0.00%
2024-08-14 0 1.050 1.040 1.060 1.040 1.050 1,808,000 1,897,680 1.0496 1.034 1.024 1.044 1.024 1.034 1,836,104 1.0335 0.00%
2024-08-13 0 1.050 1.050 1.060 1.050 1.060 633,000 669,880 1.0583 1.034 1.034 1.044 1.034 1.044 642,839 1.0421 -1.87%
2024-08-12 0 1.070 1.060 1.070 1.050 1.070 856,000 907,120 1.0597 1.054 1.044 1.054 1.034 1.054 869,306 1.0435 0.00%
2024-08-09 0 1.070 1.060 1.070 1.060 1.070 1,584,000 1,682,340 1.0621 1.054 1.044 1.054 1.044 1.054 1,608,622 1.0458 0.94%
2024-08-08 0 1.060 1.060 1.070 1.050 1.070 2,044,000 2,162,240 1.0578 1.044 1.044 1.054 1.034 1.054 2,075,772 1.0417 -0.93%
2024-08-07 0 1.070 1.070 1.080 1.060 1.080 1,496,000 1,607,440 1.0745 1.054 1.054 1.063 1.044 1.063 1,519,254 1.0580 -0.93%
2024-08-06 0 1.080 1.070 1.080 1.070 1.100 980,000 1,062,300 1.0840 1.063 1.054 1.063 1.054 1.083 995,233 1.0674 -0.92%
2024-08-05 0 1.090 1.070 1.090 1.070 1.100 2,564,000 2,775,980 1.0827 1.073 1.054 1.073 1.054 1.083 2,603,855 1.0661 -0.91%
2024-08-02 0 1.100 1.090 1.100 1.090 1.100 1,472,000 1,614,020 1.0965 1.083 1.073 1.083 1.073 1.083 1,494,881 1.0797 0.00%
2024-08-01 0 1.100 1.090 1.100 1.090 1.110 1,740,000 1,910,660 1.0981 1.083 1.073 1.083 1.073 1.093 1,767,047 1.0813 0.00%
2024-07-31 0 1.100 1.100 1.110 1.090 1.120 2,548,000 2,815,400 1.1049 1.083 1.083 1.093 1.073 1.103 2,587,606 1.0880 0.00%
2024-07-30 0 1.100 1.100 1.110 1.100 1.110 1,154,000 1,276,720 1.1063 1.083 1.083 1.093 1.083 1.093 1,171,938 1.0894 -0.90%
2024-07-29 0 1.110 1.100 1.110 1.100 1.120 2,354,000 2,604,840 1.1066 1.093 1.083 1.093 1.083 1.103 2,390,591 1.0896 -0.89%
2024-07-26 0 1.120 1.110 1.120 1.110 1.130 858,000 961,020 1.1201 1.103 1.093 1.103 1.093 1.113 871,337 1.1029 0.90%
2024-07-25 0 1.110 1.110 1.120 1.110 1.130 2,224,001 2,485,721 1.1177 1.093 1.093 1.103 1.093 1.113 2,258,571 1.1006 -2.63%
2024-07-24 0 1.140 1.130 1.140 1.140 1.150 1,484,001 1,697,141 1.1436 1.123 1.113 1.123 1.123 1.132 1,507,068 1.1261 -1.72%
2024-07-23 0 1.160 1.150 1.160 1.150 1.160 946,000 1,095,160 1.1577 1.142 1.132 1.142 1.132 1.142 960,705 1.1400 0.00%
2024-07-22 0 1.160 1.150 1.160 1.140 1.160 900,000 1,040,660 1.1563 1.142 1.132 1.142 1.123 1.142 913,990 1.1386 0.00%
2024-07-19 0 1.160 1.150 1.160 1.130 1.160 4,300,000 4,920,780 1.1444 1.142 1.132 1.142 1.113 1.142 4,366,839 1.1269 0.00%
2024-07-18 0 1.160 1.150 1.160 1.150 1.170 2,889,100 3,336,516 1.1549 1.142 1.132 1.142 1.132 1.152 2,934,008 1.1372 0.87%
2024-07-17 0 1.150 1.150 1.160 1.150 1.160 1,634,000 1,889,560 1.1564 1.132 1.132 1.142 1.132 1.142 1,659,399 1.1387 -0.86%
2024-07-16 0 1.160 1.150 1.160 1.140 1.160 2,014,000 2,326,400 1.1551 1.142 1.132 1.142 1.123 1.142 2,045,306 1.1374 0.00%
2024-07-15 0 1.160 1.150 1.160 1.150 1.170 1,278,000 1,479,600 1.1577 1.142 1.132 1.142 1.132 1.152 1,297,865 1.1400 0.00%
2024-07-12 0 1.160 1.150 1.160 1.150 1.170 2,268,000 2,629,040 1.1592 1.142 1.132 1.142 1.132 1.152 2,303,254 1.1414 0.00%
2024-07-11 0 1.160 1.150 1.160 1.140 1.160 2,964,000 3,410,980 1.1508 1.142 1.132 1.142 1.123 1.142 3,010,073 1.1332 0.87%
2024-07-10 0 1.150 1.140 1.150 1.140 1.160 4,749,225 5,479,039 1.1537 1.132 1.123 1.132 1.123 1.142 4,823,047 1.1360 -0.86%
2024-07-09 0 1.160 1.150 1.160 1.150 1.170 1,216,000 1,410,840 1.1602 1.142 1.132 1.142 1.132 1.152 1,234,902 1.1425 -0.85%
2024-07-08 0 1.170 1.160 1.170 1.160 1.190 2,796,000 3,293,000 1.1778 1.152 1.142 1.152 1.142 1.172 2,839,461 1.1597 -2.50%
2024-07-05 0 1.200 1.190 1.200 1.180 1.200 804,000 961,140 1.1954 1.182 1.172 1.182 1.162 1.182 816,497 1.1772 0.84%
2024-07-04 0 1.190 1.180 1.190 1.180 1.210 3,628,000 4,336,800 1.1954 1.172 1.162 1.172 1.162 1.191 3,684,394 1.1771 0.00%
2024-07-03 0 1.190 1.190 1.200 1.160 1.200 1,558,000 1,846,200 1.1850 1.172 1.172 1.182 1.142 1.182 1,582,218 1.1668 2.59%
2024-07-02 0 1.160 1.150 1.160 1.150 1.170 1,628,000 1,891,140 1.1616 1.142 1.132 1.142 1.132 1.152 1,653,306 1.1439 0.00%
2024-06-28 0 1.160 1.160 1.170 1.160 1.180 1,088,000 1,270,640 1.1679 1.142 1.142 1.152 1.142 1.162 1,104,912 1.1500 -0.85%
2024-06-27 0 1.170 1.170 1.180 1.170 1.190 766,000 898,560 1.1731 1.152 1.152 1.162 1.152 1.172 777,907 1.1551 -0.85%
2024-06-26 0 1.180 1.170 1.180 1.160 1.190 2,568,400 3,019,128 1.1755 1.162 1.152 1.162 1.142 1.172 2,608,323 1.1575 0.85%
2024-06-25 0 1.170 1.170 1.180 1.170 1.200 1,388,000 1,633,760 1.1771 1.152 1.152 1.162 1.152 1.182 1,409,575 1.1590 -1.68%
2024-06-24 0 1.190 1.180 1.190 1.180 1.200 2,908,000 3,479,300 1.1965 1.172 1.162 1.172 1.162 1.182 2,953,202 1.1781 -1.65%
2024-06-21 0 1.210 1.190 1.210 1.190 1.210 2,694,000 3,253,460 1.2077 1.191 1.172 1.191 1.172 1.191 2,735,876 1.1892 0.83%
2024-06-20 0 1.200 1.190 1.200 1.190 1.210 1,154,720 1,384,915 1.1994 1.182 1.172 1.182 1.172 1.191 1,172,669 1.1810 0.00%
2024-06-19 0 1.200 1.200 1.210 1.200 1.210 644,000 775,340 1.2039 1.182 1.182 1.191 1.182 1.191 654,010 1.1855 0.00%
2024-06-18 0 1.200 1.200 1.210 1.190 1.210 1,440,000 1,729,780 1.2012 1.182 1.182 1.191 1.172 1.191 1,462,383 1.1828 0.00%
2024-06-17 0 1.200 1.190 1.200 1.190 1.210 490,000 588,120 1.2002 1.182 1.172 1.182 1.172 1.191 497,617 1.1819 0.00%
2024-06-14 0 1.200 1.190 1.210 1.190 1.210 462,000 553,900 1.1989 1.182 1.172 1.191 1.172 1.191 469,181 1.1806 0.00%
2024-06-13 0 1.200 1.190 1.200 1.190 1.210 660,000 790,940 1.1984 1.182 1.172 1.182 1.172 1.191 670,259 1.1801 -0.83%
2024-06-12 0 1.210 1.200 1.210 1.190 1.210 4,192,000 5,031,440 1.2002 1.191 1.182 1.191 1.172 1.191 4,257,161 1.1819 0.00%
2024-06-11 0 1.210 1.210 1.220 1.210 1.230 1,494,000 1,819,720 1.2180 1.191 1.191 1.201 1.191 1.211 1,517,223 1.1994 -1.63%
2024-06-07 0 1.230 1.230 1.240 1.220 1.250 856,000 1,051,880 1.2288 1.211 1.211 1.221 1.201 1.231 869,306 1.2100 0.00%
2024-06-06 0 1.230 1.230 1.240 1.230 1.250 640,000 794,700 1.2417 1.211 1.211 1.221 1.211 1.231 649,948 1.2227 -0.81%
2024-06-05 0 1.240 1.230 1.240 1.230 1.270 1,828,000 2,295,080 1.2555 1.221 1.211 1.221 1.211 1.251 1,856,415 1.2363 0.00%
2024-06-04 0 1.240 1.230 1.240 1.220 1.240 1,038,000 1,275,660 1.2290 1.221 1.211 1.221 1.201 1.221 1,054,135 1.2101 1.64%
2024-06-03 0 1.220 1.210 1.220 1.220 1.230 436,000 533,080 1.2227 1.201 1.191 1.201 1.201 1.211 442,777 1.2039 0.83%
2024-05-31 0 1.210 1.210 1.230 1.210 1.250 4,126,000 5,023,420 1.2175 1.191 1.191 1.211 1.191 1.231 4,190,135 1.1989 -2.42%
2024-05-30 0 1.240 1.230 1.240 1.230 1.240 664,938 823,025 1.2377 1.221 1.211 1.221 1.211 1.221 675,274 1.2188 0.00%
2024-05-29 0 1.240 1.230 1.240 1.230 1.260 1,364,000 1,694,980 1.2427 1.221 1.211 1.221 1.211 1.241 1,385,202 1.2236 0.00%
2024-05-28 0 1.240 1.240 1.250 1.230 1.260 1,044,000 1,298,340 1.2436 1.221 1.221 1.231 1.211 1.241 1,060,228 1.2246 0.00%
2024-05-27 0 1.240 1.240 1.250 1.220 1.250 872,000 1,079,580 1.2381 1.221 1.221 1.231 1.201 1.231 885,554 1.2191 0.00%
2024-05-24 0 1.240 1.230 1.240 1.230 1.260 3,382,000 4,210,200 1.2449 1.221 1.211 1.221 1.211 1.241 3,434,570 1.2258 -2.36%
2024-05-23 0 1.270 1.270 1.280 1.260 1.280 2,276,000 2,882,880 1.2666 1.251 1.251 1.260 1.241 1.260 2,311,378 1.2473 0.00%
2024-05-22 0 1.280 1.280 1.290 1.280 1.300 3,207,421 4,132,490 1.2884 1.251 1.251 1.260 1.251 1.270 3,282,925 1.2588 -0.78%
2024-05-21 0 1.290 1.280 1.290 1.280 1.320 3,188,000 4,115,420 1.2909 1.260 1.251 1.260 1.251 1.290 3,263,047 1.2612 -2.27%
2024-05-20 0 1.320 1.310 1.320 1.300 1.360 4,834,000 6,384,240 1.3207 1.290 1.280 1.290 1.270 1.329 4,947,795 1.2903 -0.75%
2024-05-17 0 1.330 1.320 1.330 1.300 1.330 1,974,000 2,603,580 1.3189 1.299 1.290 1.299 1.270 1.299 2,020,469 1.2886 0.00%
2024-05-16 0 1.330 1.310 1.330 1.290 1.330 3,072,000 4,039,570 1.3150 1.299 1.280 1.299 1.260 1.299 3,144,316 1.2847 1.53%
2024-05-14 0 1.310 1.300 1.310 1.290 1.350 4,268,149 5,585,389 1.3086 1.280 1.270 1.280 1.260 1.319 4,368,623 1.2785 -2.24%
2024-05-13 0 1.340 1.330 1.340 1.320 1.340 1,646,000 2,197,880 1.3353 1.309 1.299 1.309 1.290 1.309 1,684,748 1.3046 0.75%
2024-05-10 0 1.330 1.320 1.330 1.290 1.330 3,948,000 5,173,260 1.3103 1.299 1.290 1.299 1.260 1.299 4,040,938 1.2802 2.31%
2024-05-09 0 1.300 1.290 1.300 1.280 1.320 2,994,007 3,911,014 1.3063 1.270 1.260 1.270 1.251 1.290 3,064,487 1.2762 0.78%
2024-05-08 0 1.290 1.290 1.300 1.290 1.330 2,294,000 2,977,560 1.2980 1.260 1.260 1.270 1.260 1.299 2,348,002 1.2681 -0.77%
2024-05-07 0 1.300 1.290 1.300 1.290 1.320 1,112,000 1,450,780 1.3047 1.270 1.260 1.270 1.260 1.290 1,138,177 1.2747 -1.52%
2024-05-06 0 1.320 1.310 1.320 1.270 1.320 3,198,000 4,188,080 1.3096 1.290 1.280 1.290 1.241 1.290 3,273,282 1.2795 2.33%
2024-05-03 0 1.290 1.270 1.290 1.270 1.290 2,456,800 3,141,972 1.2789 1.260 1.241 1.260 1.241 1.260 2,514,634 1.2495 0.78%
2024-05-02 0 1.280 1.270 1.280 1.230 1.280 1,891,279 2,393,153 1.2654 1.251 1.241 1.251 1.202 1.251 1,935,801 1.2363 1.59%
2024-04-30 0 1.260 1.230 1.260 1.230 1.270 2,230,000 2,790,260 1.2512 1.231 1.202 1.231 1.202 1.241 2,282,495 1.2225 -0.79%
2024-04-29 0 1.270 1.260 1.270 1.260 1.290 3,104,000 3,958,940 1.2754 1.241 1.231 1.241 1.231 1.260 3,177,070 1.2461 0.79%
2024-04-26 0 1.260 1.250 1.260 1.220 1.270 2,134,000 2,667,230 1.2499 1.231 1.221 1.231 1.192 1.241 2,184,235 1.2211 3.28%
2024-04-25 0 1.220 1.220 1.230 1.220 1.250 934,000 1,153,534 1.2350 1.192 1.192 1.202 1.192 1.221 955,987 1.2066 0.00%
2024-04-24 0 1.220 1.220 1.230 1.210 1.240 1,716,448 2,107,213 1.2277 1.192 1.192 1.202 1.182 1.211 1,756,854 1.1994 0.83%
2024-04-23 0 1.210 1.210 1.220 1.190 1.220 1,144,300 1,381,716 1.2075 1.182 1.182 1.192 1.163 1.192 1,171,237 1.1797 1.68%
2024-04-22 0 1.190 1.190 1.200 1.180 1.210 1,290,000 1,543,622 1.1966 1.163 1.163 1.172 1.153 1.182 1,320,367 1.1691 0.85%
2024-04-19 0 1.180 1.180 1.190 1.170 1.200 2,790,334 3,305,800 1.1847 1.153 1.153 1.163 1.143 1.172 2,856,020 1.1575 -0.84%
2024-04-18 0 1.190 1.190 1.200 1.170 1.200 3,323,833 3,967,402 1.1936 1.163 1.163 1.172 1.143 1.172 3,402,078 1.1662 0.85%
2024-04-17 0 1.180 1.180 1.190 1.170 1.200 1,516,000 1,798,220 1.1862 1.153 1.153 1.163 1.143 1.172 1,551,687 1.1589 0.00%
2024-04-16 0 1.180 1.170 1.180 1.160 1.210 4,672,000 5,502,380 1.1777 1.153 1.143 1.153 1.133 1.182 4,781,981 1.1506 -1.67%
2024-04-15 0 1.200 1.200 1.210 1.200 1.220 3,078,000 3,717,520 1.2078 1.172 1.172 1.182 1.172 1.192 3,150,458 1.1800 -2.44%
2024-04-12 0 1.230 1.220 1.230 1.210 1.230 1,908,000 2,338,720 1.2257 1.202 1.192 1.202 1.182 1.202 1,952,915 1.1976 0.00%
2024-04-11 0 1.230 1.220 1.230 1.210 1.270 7,654,000 9,459,040 1.2358 1.202 1.192 1.202 1.182 1.241 7,834,179 1.2074 -3.91%
2024-04-10 0 1.280 1.270 1.280 1.260 1.290 2,216,000 2,821,488 1.2732 1.251 1.241 1.251 1.231 1.260 2,268,166 1.2440 1.59%
2024-04-09 0 1.260 1.260 1.270 1.260 1.270 1,446,000 1,833,240 1.2678 1.231 1.231 1.241 1.231 1.241 1,480,039 1.2386 -0.79%
2024-04-08 0 1.270 1.260 1.270 1.260 1.290 1,442,000 1,828,840 1.2683 1.241 1.231 1.241 1.231 1.260 1,475,945 1.2391 -0.78%
2024-04-05 0 1.280 1.260 1.280 1.260 1.280 1,572,000 1,996,280 1.2699 1.251 1.231 1.251 1.231 1.251 1,609,006 1.2407 -0.78%
2024-04-03 0 1.290 1.280 1.290 1.270 1.290 1,960,061 2,507,595 1.2793 1.260 1.251 1.260 1.241 1.260 2,006,202 1.2499 0.00%
2024-04-02 0 1.290 1.280 1.290 1.270 1.330 3,458,000 4,452,980 1.2877 1.260 1.251 1.260 1.241 1.299 3,539,403 1.2581 -1.53%
2024-03-28 0 1.310 1.290 1.310 1.290 1.330 2,982,000 3,911,210 1.3116 1.280 1.260 1.280 1.260 1.299 3,052,198 1.2814 0.77%
2024-03-27 0 1.300 1.290 1.300 1.270 1.310 1,912,000 2,475,540 1.2947 1.270 1.260 1.270 1.241 1.280 1,957,009 1.2650 1.56%
2024-03-26 0 1.280 1.280 1.290 1.280 1.300 1,320,000 1,701,240 1.2888 1.251 1.251 1.260 1.251 1.270 1,351,073 1.2592 -1.54%
2024-03-25 0 1.300 1.280 1.300 1.270 1.310 2,906,000 3,719,400 1.2799 1.270 1.251 1.270 1.241 1.280 2,974,409 1.2505 0.00%
2024-03-22 0 1.300 1.300 1.310 1.280 1.330 1,086,000 1,408,340 1.2968 1.270 1.270 1.280 1.251 1.299 1,111,565 1.2670 -1.52%
2024-03-21 0 1.320 1.320 1.330 1.300 1.330 433,200 571,464 1.3192 1.290 1.290 1.299 1.270 1.299 443,398 1.2888 0.76%
2024-03-20 0 1.310 1.300 1.310 1.290 1.310 570,000 742,660 1.3029 1.280 1.270 1.280 1.260 1.280 583,418 1.2729 0.77%
2024-03-19 0 1.300 1.300 1.310 1.300 1.330 450,160 589,249 1.3090 1.270 1.270 1.280 1.270 1.299 460,757 1.2789 -1.52%
2024-03-18 0 1.320 1.310 1.320 1.300 1.350 1,644,000 2,164,260 1.3165 1.290 1.280 1.290 1.270 1.319 1,682,701 1.2862 -0.75%
2024-03-15 0 1.330 1.320 1.330 1.320 1.340 977,000 1,295,090 1.3256 1.299 1.290 1.299 1.290 1.309 999,999 1.2951 -0.75%
2024-03-14 0 1.340 1.340 1.350 1.330 1.360 1,546,369 2,078,416 1.3441 1.309 1.309 1.319 1.299 1.329 1,582,771 1.3131 0.00%
2024-03-13 0 1.340 1.330 1.350 1.320 1.360 2,280,000 3,066,760 1.3451 1.309 1.299 1.319 1.290 1.329 2,333,672 1.3141 0.00%
2024-03-12 0 1.340 1.320 1.340 1.310 1.340 1,736,000 2,302,100 1.3261 1.309 1.290 1.309 1.280 1.309 1,776,866 1.2956 1.52%
2024-03-11 0 1.320 1.300 1.320 1.300 1.330 1,032,000 1,351,880 1.3100 1.290 1.270 1.290 1.270 1.299 1,056,294 1.2798 0.00%
2024-03-08 0 1.320 1.300 1.320 1.280 1.320 1,462,000 1,899,440 1.2992 1.290 1.270 1.290 1.251 1.290 1,496,416 1.2693 2.33%
2024-03-07 0 1.290 1.270 1.290 1.270 1.290 896,000 1,146,180 1.2792 1.260 1.241 1.260 1.241 1.260 917,092 1.2498 0.78%
2024-03-06 0 1.280 1.270 1.280 1.260 1.290 1,994,000 2,547,020 1.2773 1.251 1.241 1.251 1.231 1.260 2,040,940 1.2480 0.00%
2024-03-05 0 1.280 1.270 1.280 1.270 1.310 1,954,000 2,512,720 1.2859 1.251 1.241 1.251 1.241 1.280 1,999,998 1.2564 -2.29%
2024-03-04 0 1.310 1.310 1.320 1.310 1.360 2,384,000 3,166,600 1.3283 1.280 1.280 1.290 1.280 1.329 2,440,120 1.2977 -3.68%
2024-03-01 0 1.360 1.350 1.360 1.340 1.360 1,374,000 1,857,301 1.3517 1.329 1.319 1.329 1.309 1.329 1,406,345 1.3207 1.49%
2024-02-29 0 1.340 1.340 1.350 1.320 1.360 6,876,000 9,230,660 1.3424 1.309 1.309 1.319 1.290 1.329 7,037,864 1.3116 -0.74%
2024-02-28 0 1.350 1.350 1.360 1.350 1.380 1,176,000 1,601,820 1.3621 1.319 1.319 1.329 1.319 1.348 1,203,684 1.3308 -2.17%
2024-02-27 0 1.380 1.380 1.390 1.340 1.400 3,774,000 5,172,940 1.3707 1.348 1.348 1.358 1.309 1.368 3,862,842 1.3392 -0.72%
2024-02-26 0 1.390 1.390 1.400 1.390 1.430 2,434,000 3,422,880 1.4063 1.358 1.358 1.368 1.358 1.397 2,491,297 1.3739 -0.71%
2024-02-23 0 1.400 1.390 1.400 1.370 1.400 2,814,000 3,915,080 1.3913 1.368 1.358 1.368 1.338 1.368 2,880,243 1.3593 1.45%
2024-02-22 0 1.380 1.380 1.390 1.340 1.390 2,852,000 3,917,940 1.3738 1.348 1.348 1.358 1.309 1.358 2,919,137 1.3422 2.99%
2024-02-21 0 1.340 1.340 1.350 1.320 1.360 2,608,000 3,506,780 1.3446 1.309 1.309 1.319 1.290 1.329 2,669,393 1.3137 0.75%
2024-02-20 0 1.330 1.320 1.330 1.310 1.340 4,068,000 5,392,470 1.3256 1.299 1.290 1.299 1.280 1.309 4,163,763 1.2951 -0.75%
2024-02-19 0 1.340 1.330 1.340 1.330 1.360 1,639,000 2,197,820 1.3410 1.309 1.299 1.309 1.299 1.329 1,677,583 1.3101 -2.19%
2024-02-16 0 1.370 1.360 1.370 1.330 1.380 1,806,095 2,449,564 1.3563 1.338 1.329 1.338 1.299 1.348 1,848,611 1.3251 3.01%
2024-02-15 0 1.330 1.320 1.330 1.310 1.340 390,000 516,920 1.3254 1.299 1.290 1.299 1.280 1.309 399,181 1.2950 0.76%
2024-02-14 0 1.320 1.310 1.320 1.290 1.330 1,054,000 1,383,340 1.3125 1.290 1.280 1.290 1.260 1.299 1,078,812 1.2823 0.76%
2024-02-09 0 1.310 1.310 1.330 1.310 1.340 507,983 671,997 1.3229 1.280 1.280 1.299 1.280 1.309 519,941 1.2924 -0.76%
2024-02-08 0 1.320 1.320 1.330 1.300 1.340 2,634,000 3,469,140 1.3171 1.290 1.290 1.299 1.270 1.309 2,696,006 1.2868 0.00%
2024-02-07 0 1.320 1.310 1.320 1.310 1.350 2,942,000 3,887,220 1.3213 1.290 1.280 1.290 1.280 1.319 3,011,256 1.2909 -0.75%
2024-02-06 0 1.330 1.320 1.330 1.290 1.330 2,170,034 2,844,024 1.3106 1.299 1.290 1.299 1.260 1.299 2,221,118 1.2804 3.10%
2024-02-05 0 1.290 1.290 1.300 1.280 1.320 1,712,142 2,224,160 1.2991 1.260 1.260 1.270 1.251 1.290 1,752,447 1.2692 -1.53%
2024-02-02 0 1.310 1.300 1.310 1.300 1.360 2,012,000 2,671,000 1.3275 1.280 1.270 1.280 1.270 1.329 2,059,363 1.2970 -0.76%
2024-02-01 0 1.320 1.310 1.320 1.300 1.330 1,246,944 1,632,918 1.3095 1.290 1.280 1.290 1.270 1.299 1,276,298 1.2794 1.54%
2024-01-31 0 1.300 1.280 1.300 1.290 1.340 1,548,000 2,026,220 1.3089 1.270 1.251 1.270 1.260 1.309 1,584,441 1.2788 0.00%
2024-01-30 0 1.300 1.300 1.330 1.290 1.350 2,298,000 3,014,120 1.3116 1.270 1.270 1.299 1.260 1.319 2,352,096 1.2815 -2.26%
2024-01-29 0 1.330 1.330 1.340 1.330 1.360 1,190,000 1,596,780 1.3418 1.299 1.299 1.309 1.299 1.329 1,218,013 1.3110 -0.75%
2024-01-26 0 1.340 1.330 1.340 1.320 1.370 1,414,000 1,897,040 1.3416 1.309 1.299 1.309 1.290 1.338 1,447,286 1.3108 0.75%
2024-01-25 0 1.330 1.330 1.350 1.310 1.360 1,814,000 2,423,900 1.3362 1.299 1.299 1.319 1.280 1.329 1,856,702 1.3055 2.31%
2024-01-24 0 1.300 1.280 1.300 1.260 1.300 1,496,000 1,912,340 1.2783 1.270 1.251 1.270 1.231 1.270 1,531,217 1.2489 4.00%
2024-01-23 0 1.250 1.240 1.250 1.230 1.250 692,294 860,872 1.2435 1.221 1.211 1.221 1.202 1.221 708,591 1.2149 0.81%
2024-01-22 0 1.240 1.220 1.240 1.210 1.260 1,674,000 2,063,000 1.2324 1.211 1.192 1.211 1.182 1.231 1,713,407 1.2040 -0.80%
2024-01-19 0 1.250 1.240 1.250 1.240 1.270 1,084,000 1,358,120 1.2529 1.221 1.211 1.221 1.211 1.241 1,109,518 1.2241 -2.34%
2024-01-18 0 1.280 1.260 1.280 1.200 1.280 4,040,000 4,970,520 1.2303 1.251 1.231 1.251 1.172 1.251 4,135,103 1.2020 0.00%
2024-01-17 0 1.280 1.270 1.280 1.260 1.290 2,976,000 3,785,972 1.2722 1.251 1.241 1.251 1.231 1.260 3,046,056 1.2429 -1.54%
2024-01-16 0 1.300 1.300 1.320 1.300 1.330 756,000 989,080 1.3083 1.270 1.270 1.290 1.270 1.299 773,797 1.2782 -2.26%
2024-01-15 0 1.330 1.310 1.330 1.310 1.330 302,000 399,640 1.3233 1.299 1.280 1.299 1.280 1.299 309,109 1.2929 0.76%
2024-01-12 0 1.320 1.310 1.330 1.310 1.330 740,000 977,580 1.3211 1.290 1.280 1.299 1.280 1.299 757,420 1.2907 0.00%
2024-01-11 0 1.320 1.310 1.320 1.320 1.340 1,160,000 1,541,320 1.3287 1.290 1.280 1.290 1.290 1.309 1,187,307 1.2982 0.00%
2024-01-10 0 1.320 1.320 1.330 1.300 1.330 852,000 1,119,240 1.3137 1.290 1.290 1.299 1.270 1.299 872,056 1.2834 0.76%
2024-01-09 0 1.310 1.300 1.310 1.310 1.330 1,114,000 1,476,520 1.3254 1.280 1.270 1.280 1.280 1.299 1,140,224 1.2949 -1.50%
2024-01-08 0 1.330 1.320 1.330 1.320 1.360 1,328,000 1,768,460 1.3317 1.299 1.290 1.299 1.290 1.329 1,359,262 1.3010 -2.92%
2024-01-05 0 1.370 1.350 1.370 1.310 1.370 2,606,000 3,503,480 1.3444 1.338 1.319 1.338 1.280 1.338 2,667,346 1.3135 3.01%
2024-01-04 0 1.330 1.320 1.330 1.320 1.340 897,600 1,191,212 1.3271 1.299 1.290 1.299 1.290 1.309 918,730 1.2966 0.00%
2024-01-03 0 1.330 1.330 1.340 1.330 1.340 636,000 847,786 1.3330 1.299 1.299 1.309 1.299 1.309 650,972 1.3023 -0.75%
2024-01-02 0 1.340 1.330 1.340 1.320 1.350 694,000 924,940 1.3328 1.309 1.299 1.309 1.290 1.319 710,337 1.3021 0.00%
2023-12-29 0 1.340 1.340 1.350 1.320 1.360 1,002,047 1,339,881 1.3371 1.309 1.309 1.319 1.290 1.329 1,025,636 1.3064 0.00%
2023-12-28 0 1.340 1.340 1.350 1.300 1.340 1,064,000 1,414,240 1.3292 1.309 1.309 1.319 1.270 1.309 1,089,047 1.2986 2.29%
2023-12-27 0 1.310 1.290 1.310 1.280 1.310 1,182,000 1,532,060 1.2962 1.280 1.260 1.280 1.251 1.280 1,209,825 1.2663 1.55%
2023-12-22 0 1.290 1.270 1.290 1.270 1.300 2,000,000 2,563,920 1.2820 1.260 1.241 1.260 1.241 1.270 2,047,081 1.2525 -0.77%
2023-12-21 0 1.300 1.290 1.300 1.270 1.300 1,274,000 1,649,160 1.2945 1.270 1.260 1.270 1.241 1.270 1,303,991 1.2647 0.00%
2023-12-20 0 1.300 1.280 1.300 1.280 1.320 2,868,000 3,712,600 1.2945 1.270 1.251 1.270 1.251 1.290 2,935,514 1.2647 0.00%
2023-12-19 0 1.300 1.290 1.300 1.290 1.320 2,240,000 2,914,100 1.3009 1.270 1.260 1.270 1.260 1.290 2,292,731 1.2710 -1.52%
2023-12-18 0 1.320 1.310 1.320 1.310 1.350 1,384,707 1,826,129 1.3188 1.290 1.280 1.290 1.280 1.319 1,417,304 1.2885 -2.22%
2023-12-15 0 1.350 1.340 1.350 1.290 1.350 2,962,000 3,929,600 1.3267 1.319 1.309 1.319 1.260 1.319 3,031,727 1.2962 2.27%
2023-12-14 0 1.320 1.310 1.320 1.300 1.320 820,000 1,077,420 1.3139 1.290 1.280 1.290 1.270 1.290 839,303 1.2837 1.54%
2023-12-13 0 1.300 1.300 1.310 1.300 1.350 1,149,200 1,515,684 1.3189 1.270 1.270 1.280 1.270 1.319 1,176,253 1.2886 -3.70%
2023-12-12 0 1.350 1.340 1.350 1.330 1.350 322,000 432,800 1.3441 1.319 1.309 1.319 1.299 1.319 329,580 1.3132 1.50%
2023-12-11 0 1.330 1.320 1.330 1.320 1.350 1,406,000 1,874,800 1.3334 1.299 1.290 1.299 1.290 1.319 1,439,098 1.3028 -2.21%
2023-12-08 0 1.360 1.340 1.360 1.340 1.370 820,000 1,105,460 1.3481 1.329 1.309 1.329 1.309 1.338 839,303 1.3171 -0.73%
2023-12-07 0 1.370 1.340 1.370 1.340 1.370 934,000 1,263,136 1.3524 1.338 1.309 1.338 1.309 1.338 955,987 1.3213 -0.72%
2023-12-06 0 1.380 1.370 1.380 1.360 1.380 1,373,833 1,875,332 1.3650 1.348 1.338 1.348 1.329 1.348 1,406,174 1.3336 0.73%
2023-12-05 0 1.370 1.360 1.370 1.360 1.390 1,725,100 2,359,507 1.3678 1.338 1.329 1.338 1.329 1.358 1,765,710 1.3363 -0.72%
2023-12-04 0 1.380 1.380 1.390 1.360 1.400 876,000 1,205,960 1.3767 1.348 1.348 1.358 1.329 1.368 896,621 1.3450 -1.43%
2023-12-01 0 1.400 1.400 1.410 1.380 1.430 2,120,236 2,964,963 1.3984 1.368 1.368 1.378 1.348 1.397 2,170,147 1.3662 -2.10%
2023-11-30 0 1.430 1.430 1.440 1.340 1.430 3,066,000 4,293,686 1.4004 1.397 1.397 1.407 1.309 1.397 3,138,175 1.3682 5.15%
2023-11-29 0 1.360 1.340 1.360 1.330 1.360 2,086,000 2,804,780 1.3446 1.329 1.309 1.329 1.299 1.329 2,135,105 1.3136 0.00%
2023-11-28 0 1.360 1.350 1.360 1.330 1.380 8,354,000 11,285,180 1.3509 1.329 1.319 1.329 1.299 1.348 8,550,657 1.3198 -2.16%
2023-11-27 0 1.390 1.380 1.390 1.370 1.390 960,000 1,321,600 1.3767 1.358 1.348 1.358 1.338 1.358 982,599 1.3450 -0.71%
2023-11-24 0 1.400 1.380 1.400 1.380 1.400 680,000 943,980 1.3882 1.368 1.348 1.368 1.348 1.368 696,008 1.3563 -0.71%
2023-11-23 0 1.410 1.390 1.410 1.370 1.410 816,000 1,133,500 1.3891 1.378 1.358 1.378 1.338 1.378 835,209 1.3571 1.44%
2023-11-22 0 1.390 1.380 1.390 1.380 1.430 713,000 1,001,170 1.4042 1.358 1.348 1.358 1.348 1.397 729,784 1.3719 -2.11%
2023-11-21 0 1.420 1.400 1.420 1.400 1.450 1,010,000 1,437,700 1.4235 1.387 1.368 1.387 1.368 1.417 1,033,776 1.3907 -0.70%
2023-11-20 0 1.430 1.410 1.430 1.410 1.430 826,100 1,174,457 1.4217 1.397 1.378 1.397 1.378 1.397 845,547 1.3890 1.42%
2023-11-17 0 1.410 1.390 1.410 1.380 1.410 312,000 435,820 1.3969 1.378 1.358 1.378 1.348 1.378 319,345 1.3647 0.71%
2023-11-16 0 1.400 1.390 1.400 1.380 1.410 744,000 1,036,620 1.3933 1.368 1.358 1.368 1.348 1.378 761,514 1.3613 -1.41%
2023-11-15 0 1.420 1.410 1.420 1.380 1.420 1,270,000 1,781,612 1.4028 1.387 1.378 1.387 1.348 1.387 1,299,896 1.3706 2.90%
2023-11-14 0 1.380 1.380 1.390 1.360 1.390 590,000 810,140 1.3731 1.348 1.348 1.358 1.329 1.358 603,889 1.3415 0.00%
2023-11-13 0 1.380 1.370 1.380 1.360 1.380 744,000 1,020,590 1.3718 1.348 1.338 1.348 1.329 1.348 761,514 1.3402 0.00%
2023-11-10 0 1.380 1.370 1.380 1.350 1.380 926,000 1,264,580 1.3656 1.348 1.338 1.348 1.319 1.348 947,798 1.3342 0.73%
2023-11-09 0 1.370 1.370 1.390 1.370 1.410 1,126,000 1,559,680 1.3852 1.338 1.338 1.358 1.338 1.378 1,152,507 1.3533 -2.84%
2023-11-08 0 1.410 1.400 1.410 1.400 1.420 1,212,000 1,702,120 1.4044 1.378 1.368 1.378 1.368 1.387 1,240,531 1.3721 0.71%
2023-11-07 0 1.400 1.400 1.410 1.400 1.440 474,000 669,200 1.4118 1.368 1.368 1.378 1.368 1.407 485,158 1.3793 -2.78%
2023-11-06 0 1.440 1.430 1.440 1.410 1.440 1,278,000 1,825,930 1.4287 1.407 1.397 1.407 1.378 1.407 1,308,085 1.3959 2.13%
2023-11-03 0 1.410 1.390 1.410 1.370 1.410 1,596,800 2,218,708 1.3895 1.378 1.358 1.378 1.338 1.378 1,634,389 1.3575 1.44%
2023-11-02 0 1.390 1.370 1.390 1.370 1.400 863,594 1,194,185 1.3828 1.358 1.338 1.358 1.338 1.368 883,923 1.3510 0.00%
2023-11-01 0 1.390 1.370 1.390 1.360 1.400 2,112,000 2,901,380 1.3738 1.358 1.338 1.358 1.329 1.368 2,161,717 1.3422 0.00%
2023-10-31 0 1.390 1.390 1.410 1.390 1.430 736,000 1,037,600 1.4098 1.358 1.358 1.378 1.358 1.397 753,326 1.3774 -2.80%
2023-10-30 0 1.430 1.410 1.430 1.400 1.430 426,000 605,040 1.4203 1.397 1.378 1.397 1.368 1.397 436,028 1.3876 0.70%
2023-10-27 0 1.420 1.420 1.430 1.390 1.430 866,000 1,222,020 1.4111 1.387 1.387 1.397 1.358 1.397 886,386 1.3787 1.43%
2023-10-26 0 1.400 1.380 1.400 1.370 1.400 894,000 1,233,590 1.3799 1.368 1.348 1.368 1.338 1.368 915,045 1.3481 0.72%
2023-10-25 0 1.390 1.370 1.390 1.370 1.420 1,814,000 2,533,510 1.3966 1.358 1.338 1.358 1.338 1.387 1,856,702 1.3645 1.46%
2023-10-24 0 1.370 1.350 1.370 1.340 1.400 3,816,000 5,197,840 1.3621 1.338 1.319 1.338 1.309 1.368 3,905,830 1.3308 -2.84%
2023-10-20 0 1.410 1.400 1.410 1.400 1.410 500,000 702,300 1.4046 1.378 1.368 1.378 1.368 1.378 511,770 1.3723 -0.70%
2023-10-19 0 1.420 1.400 1.420 1.390 1.420 1,648,000 2,313,720 1.4040 1.387 1.368 1.387 1.358 1.387 1,686,795 1.3717 0.00%
2023-10-18 0 1.420 1.410 1.420 1.410 1.430 600,000 852,960 1.4216 1.387 1.378 1.387 1.378 1.397 614,124 1.3889 0.00%
2023-10-17 0 1.420 1.410 1.420 1.410 1.430 680,275 967,091 1.4216 1.387 1.378 1.387 1.378 1.397 696,289 1.3889 0.00%
2023-10-16 0 1.420 1.410 1.420 1.410 1.450 1,766,421 2,512,468 1.4223 1.387 1.378 1.387 1.378 1.417 1,808,003 1.3896 -1.39%
2023-10-13 0 1.440 1.430 1.440 1.430 1.460 1,380,400 1,979,394 1.4339 1.407 1.397 1.407 1.397 1.426 1,412,895 1.4009 -2.04%
2023-10-12 0 1.470 1.450 1.470 1.440 1.470 1,490,000 2,169,360 1.4559 1.436 1.417 1.436 1.407 1.436 1,525,075 1.4225 1.38%
2023-10-11 0 1.450 1.440 1.450 1.430 1.450 1,212,000 1,753,940 1.4471 1.417 1.407 1.417 1.397 1.417 1,240,531 1.4139 1.40%
2023-10-10 0 1.430 1.430 1.450 1.420 1.470 1,292,000 1,864,260 1.4429 1.397 1.397 1.417 1.387 1.436 1,322,414 1.4097 -1.38%
2023-10-09 0 1.450 1.430 1.450 1.430 1.460 420,000 608,160 1.4480 1.417 1.397 1.417 1.397 1.426 429,887 1.4147 0.69%
2023-10-06 0 1.440 1.440 1.460 1.440 1.470 626,000 910,400 1.4543 1.407 1.407 1.426 1.407 1.436 640,736 1.4209 0.00%
2023-10-05 0 1.440 1.430 1.440 1.420 1.460 664,000 954,880 1.4381 1.407 1.397 1.407 1.387 1.426 679,631 1.4050 0.70%
2023-10-04 0 1.430 1.430 1.440 1.420 1.460 604,000 864,040 1.4305 1.397 1.397 1.407 1.387 1.426 618,218 1.3976 -2.05%
2023-10-03 0 1.460 1.450 1.460 1.430 1.500 3,754,000 5,449,740 1.4517 1.426 1.417 1.426 1.397 1.466 3,842,371 1.4183 -2.67%
2023-09-29 0 1.500 1.490 1.500 1.480 1.500 340,000 506,300 1.4891 1.466 1.456 1.466 1.446 1.466 348,004 1.4549 2.74%
2023-09-28 0 1.460 1.460 1.480 1.460 1.490 980,000 1,440,560 1.4700 1.426 1.426 1.446 1.426 1.456 1,003,070 1.4362 -1.35%
2023-09-27 0 1.480 1.480 1.490 1.480 1.500 1,040,000 1,543,320 1.4840 1.446 1.446 1.456 1.446 1.466 1,064,482 1.4498 0.00%
2023-09-26 0 1.480 1.480 1.490 1.480 1.520 1,730,000 2,587,520 1.4957 1.446 1.446 1.456 1.446 1.485 1,770,725 1.4613 -1.99%
2023-09-25 0 1.510 1.500 1.510 1.500 1.530 1,050,000 1,582,040 1.5067 1.475 1.466 1.475 1.466 1.495 1,074,717 1.4721 -0.66%
2023-09-22 0 1.520 1.520 1.530 1.500 1.530 842,000 1,279,820 1.5200 1.485 1.485 1.495 1.466 1.495 861,821 1.4850 0.00%
2023-09-21 0 1.520 1.510 1.520 1.510 1.550 1,212,000 1,846,640 1.5236 1.485 1.475 1.485 1.475 1.514 1,240,531 1.4886 -1.94%
2023-09-20 0 1.550 1.530 1.550 1.530 1.560 566,000 872,260 1.5411 1.514 1.495 1.514 1.495 1.524 579,324 1.5057 0.00%
2023-09-19 0 1.550 1.540 1.550 1.530 1.560 1,109,000 1,715,000 1.5464 1.514 1.505 1.514 1.495 1.524 1,135,106 1.5109 0.65%
2023-09-18 0 1.540 1.530 1.540 1.520 1.550 1,182,000 1,813,500 1.5343 1.505 1.495 1.505 1.485 1.514 1,209,825 1.4990 -0.32%
2023-09-15 0 1.560 1.550 1.560 1.540 1.570 1,696,000 2,640,600 1.5570 1.509 1.500 1.509 1.490 1.519 1,752,778 1.5065 0.65%
2023-09-14 0 1.550 1.550 1.560 1.540 1.570 962,000 1,494,280 1.5533 1.500 1.500 1.509 1.490 1.519 994,206 1.5030 0.00%
2023-09-13 0 1.550 1.540 1.550 1.540 1.580 1,146,000 1,784,600 1.5572 1.500 1.490 1.500 1.490 1.529 1,184,365 1.5068 -0.64%
2023-09-12 0 1.560 1.560 1.570 1.560 1.580 1,400,000 2,194,800 1.5677 1.509 1.509 1.519 1.509 1.529 1,446,869 1.5169 -1.27%
2023-09-11 0 1.580 1.560 1.580 1.550 1.590 1,417,554 2,223,062 1.5682 1.529 1.509 1.529 1.500 1.538 1,465,011 1.5174 -0.63%
2023-09-07 0 1.590 1.570 1.590 1.570 1.600 1,240,000 1,956,080 1.5775 1.538 1.519 1.538 1.519 1.548 1,281,512 1.5264 -0.62%
2023-09-06 0 1.600 1.580 1.600 1.560 1.600 1,580,000 2,506,075 1.5861 1.548 1.529 1.548 1.509 1.548 1,632,895 1.5347 0.63%
2023-09-05 0 1.590 1.580 1.590 1.580 1.620 1,814,000 2,898,399 1.5978 1.538 1.529 1.538 1.529 1.568 1,874,729 1.5460 -1.24%
2023-09-04 0 1.610 1.600 1.610 1.490 1.610 5,192,000 8,155,920 1.5709 1.558 1.548 1.558 1.442 1.558 5,365,816 1.5200 8.05%
2023-08-31 0 1.490 1.490 1.510 1.490 1.550 2,612,000 3,949,700 1.5121 1.442 1.442 1.461 1.442 1.500 2,699,444 1.4632 0.00%
2023-08-30 0 1.490 1.490 1.500 1.480 1.520 1,714,000 2,571,080 1.5000 1.442 1.442 1.451 1.432 1.471 1,771,381 1.4515 -1.32%
2023-08-29 0 1.510 1.510 1.520 1.490 1.520 1,476,000 2,226,960 1.5088 1.461 1.461 1.471 1.442 1.471 1,525,413 1.4599 0.67%
2023-08-28 0 1.500 1.480 1.500 1.480 1.520 1,580,000 2,370,860 1.5005 1.451 1.432 1.451 1.432 1.471 1,632,895 1.4519 2.04%
2023-08-25 0 1.470 1.470 1.490 1.470 1.490 1,138,000 1,680,610 1.4768 1.422 1.422 1.442 1.422 1.442 1,176,098 1.4290 -2.00%
2023-08-24 0 1.500 1.500 1.510 1.480 1.510 1,210,000 1,811,440 1.4971 1.451 1.451 1.461 1.432 1.461 1,250,508 1.4486 1.35%
2023-08-23 0 1.480 1.460 1.480 1.450 1.480 990,000 1,452,620 1.4673 1.432 1.413 1.432 1.403 1.432 1,023,143 1.4198 0.68%
2023-08-22 0 1.470 1.450 1.470 1.430 1.480 6,222,100 9,074,982 1.4585 1.422 1.403 1.422 1.384 1.432 6,430,402 1.4113 0.00%
2023-08-21 0 1.470 1.470 1.480 1.450 1.530 4,690,000 7,000,940 1.4927 1.422 1.422 1.432 1.403 1.480 4,847,011 1.4444 -3.92%
2023-08-18 0 1.530 1.530 1.540 1.530 1.570 2,084,000 3,217,740 1.5440 1.480 1.480 1.490 1.480 1.519 2,153,768 1.4940 -2.55%
2023-08-17 0 1.570 1.560 1.570 1.540 1.580 806,000 1,258,700 1.5617 1.519 1.509 1.519 1.490 1.529 832,983 1.5111 0.00%
2023-08-16 0 1.570 1.560 1.570 1.550 1.580 3,027,000 4,716,400 1.5581 1.519 1.509 1.519 1.500 1.529 3,128,337 1.5076 0.00%
2023-08-15 0 1.570 1.570 1.580 1.570 1.590 1,906,000 3,008,740 1.5786 1.519 1.519 1.529 1.519 1.538 1,969,809 1.5274 -1.87%
2023-08-14 0 1.600 1.580 1.600 1.570 1.620 1,244,000 1,972,140 1.5853 1.548 1.529 1.548 1.519 1.568 1,285,646 1.5340 -1.23%
2023-08-11 0 1.620 1.600 1.620 1.600 1.640 1,204,000 1,950,040 1.6196 1.568 1.548 1.568 1.548 1.587 1,244,307 1.5672 0.00%
2023-08-10 0 1.620 1.620 1.630 1.610 1.660 1,936,000 3,153,440 1.6288 1.568 1.568 1.577 1.558 1.606 2,000,813 1.5761 -0.61%
2023-08-09 0 1.630 1.620 1.630 1.600 1.630 1,968,000 3,185,580 1.6187 1.577 1.568 1.577 1.548 1.577 2,033,884 1.5663 1.24%
2023-08-08 0 1.610 1.610 1.630 1.610 1.660 2,148,000 3,492,660 1.6260 1.558 1.558 1.577 1.558 1.606 2,219,910 1.5733 -3.01%
2023-08-07 0 1.660 1.650 1.660 1.640 1.680 1,368,000 2,265,360 1.6560 1.606 1.597 1.606 1.587 1.626 1,413,798 1.6023 -1.19%
2023-08-04 0 1.680 1.670 1.680 1.650 1.690 2,077,000 3,466,780 1.6691 1.626 1.616 1.626 1.597 1.635 2,146,533 1.6151 0.00%
2023-08-03 0 1.680 1.670 1.680 1.650 1.690 1,848,000 3,090,200 1.6722 1.626 1.616 1.626 1.597 1.635 1,909,867 1.6180 0.00%
2023-08-02 0 1.680 1.670 1.680 1.660 1.690 3,064,000 5,132,100 1.6750 1.626 1.616 1.626 1.606 1.635 3,166,576 1.6207 -1.18%
2023-08-01 0 1.700 1.690 1.700 1.680 1.730 2,122,000 3,601,960 1.6974 1.645 1.635 1.645 1.626 1.674 2,193,040 1.6425 -1.16%
2023-07-31 0 1.720 1.700 1.720 1.670 1.730 9,123,021 15,580,710 1.7078 1.664 1.645 1.664 1.616 1.674 9,428,439 1.6525 3.61%
2023-07-28 0 1.660 1.650 1.660 1.640 1.680 4,386,000 7,284,500 1.6609 1.606 1.597 1.606 1.587 1.626 4,532,833 1.6071 0.61%
2023-07-27 0 1.650 1.650 1.660 1.630 1.650 2,602,000 4,276,420 1.6435 1.597 1.597 1.606 1.577 1.597 2,689,109 1.5903 0.61%
2023-07-26 0 1.640 1.620 1.640 1.610 1.650 2,654,000 4,324,560 1.6294 1.587 1.568 1.587 1.558 1.597 2,742,850 1.5767 -0.61%
2023-07-25 0 1.650 1.640 1.650 1.610 1.660 4,923,350 8,067,833 1.6387 1.597 1.587 1.597 1.558 1.606 5,088,173 1.5856 2.48%
2023-07-24 0 1.610 1.600 1.610 1.590 1.630 904,000 1,455,700 1.6103 1.558 1.548 1.558 1.538 1.577 934,264 1.5581 1.26%
2023-07-21 0 1.590 1.590 1.600 1.570 1.610 2,032,000 3,236,240 1.5926 1.538 1.538 1.548 1.519 1.558 2,100,027 1.5410 -0.62%
2023-07-20 0 1.600 1.590 1.600 1.590 1.660 2,576,400 4,156,292 1.6132 1.548 1.538 1.548 1.538 1.606 2,662,652 1.5610 -3.03%
2023-07-19 0 1.650 1.640 1.650 1.590 1.650 2,614,000 4,245,600 1.6242 1.597 1.587 1.597 1.538 1.597 2,701,511 1.5716 3.12%
2023-07-18 0 1.600 1.590 1.600 1.580 1.610 884,000 1,412,060 1.5974 1.548 1.538 1.548 1.529 1.558 913,594 1.5456 0.00%
2023-07-14 0 1.600 1.600 1.610 1.600 1.640 1,992,800 3,221,544 1.6166 1.548 1.548 1.558 1.548 1.587 2,059,514 1.5642 -2.44%
2023-07-13 0 1.640 1.630 1.640 1.590 1.650 5,328,000 8,633,800 1.6205 1.587 1.577 1.587 1.538 1.597 5,506,369 1.5680 3.80%
2023-07-12 0 1.580 1.580 1.590 1.580 1.600 766,000 1,217,020 1.5888 1.529 1.529 1.538 1.529 1.548 791,644 1.5373 -1.25%
2023-07-11 0 1.600 1.590 1.600 1.560 1.600 1,472,000 2,331,440 1.5839 1.548 1.538 1.548 1.509 1.548 1,521,279 1.5326 2.56%
2023-07-10 0 1.560 1.550 1.560 1.550 1.580 1,329,308 2,081,160 1.5656 1.509 1.500 1.509 1.500 1.529 1,373,810 1.5149 1.30%
2023-07-07 0 1.540 1.530 1.550 1.530 1.550 945,468 1,452,148 1.5359 1.490 1.480 1.500 1.480 1.500 977,120 1.4862 -1.28%
2023-07-06 0 1.560 1.540 1.560 1.530 1.560 1,426,000 2,202,494 1.5445 1.509 1.490 1.509 1.480 1.509 1,473,739 1.4945 0.00%
2023-07-05 0 1.560 1.560 1.570 1.560 1.590 786,000 1,235,540 1.5719 1.509 1.509 1.519 1.509 1.538 812,314 1.5210 -1.27%
2023-07-04 0 1.580 1.580 1.590 1.560 1.590 1,374,000 2,159,280 1.5715 1.529 1.529 1.538 1.509 1.538 1,419,998 1.5206 1.94%
2023-07-03 0 1.550 1.550 1.560 1.550 1.590 1,094,000 1,716,780 1.5693 1.500 1.500 1.509 1.500 1.538 1,130,625 1.5184 1.31%
2023-06-30 0 1.530 1.530 1.540 1.530 1.560 1,168,000 1,798,400 1.5397 1.480 1.480 1.490 1.480 1.509 1,207,102 1.4898 -0.65%
2023-06-29 0 1.540 1.540 1.550 1.540 1.560 216,000 333,480 1.5439 1.490 1.490 1.500 1.490 1.509 223,231 1.4939 -1.28%
2023-06-28 0 1.560 1.550 1.560 1.550 1.580 426,000 663,160 1.5567 1.509 1.500 1.509 1.500 1.529 440,262 1.5063 -0.64%
2023-06-27 0 1.570 1.560 1.570 1.550 1.580 907,800 1,421,436 1.5658 1.519 1.509 1.519 1.500 1.529 938,191 1.5151 0.64%
2023-06-26 0 1.560 1.550 1.560 1.530 1.560 1,682,000 2,597,020 1.5440 1.509 1.500 1.509 1.480 1.509 1,738,310 1.4940 1.96%
2023-06-23 0 1.530 1.530 1.550 1.530 1.550 1,158,000 1,784,920 1.5414 1.480 1.480 1.500 1.480 1.500 1,196,767 1.4915 -2.55%
2023-06-21 0 1.570 1.560 1.570 1.550 1.580 1,062,000 1,658,580 1.5618 1.519 1.509 1.519 1.500 1.529 1,097,553 1.5112 -1.26%
2023-06-20 0 1.590 1.590 1.600 1.550 1.620 1,170,153 1,868,060 1.5964 1.538 1.538 1.548 1.500 1.568 1,209,327 1.5447 -2.45%
2023-06-19 0 1.630 1.610 1.630 1.600 1.630 740,000 1,196,280 1.6166 1.577 1.558 1.577 1.548 1.577 764,774 1.5642 0.62%
2023-06-16 0 1.620 1.610 1.620 1.610 1.640 2,304,000 3,730,700 1.6192 1.568 1.558 1.568 1.558 1.587 2,381,133 1.5668 0.62%
2023-06-15 0 1.610 1.600 1.610 1.570 1.620 1,636,000 2,617,040 1.5997 1.558 1.548 1.558 1.519 1.568 1,690,770 1.5478 0.62%
2023-06-14 0 1.600 1.590 1.600 1.570 1.610 1,492,000 2,373,360 1.5907 1.548 1.538 1.548 1.519 1.558 1,541,949 1.5392 0.63%
2023-06-13 0 1.590 1.580 1.590 1.560 1.590 792,000 1,248,280 1.5761 1.538 1.529 1.538 1.509 1.538 818,514 1.5251 0.63%
2023-06-12 0 1.580 1.570 1.580 1.550 1.600 974,000 1,530,600 1.5715 1.529 1.519 1.529 1.500 1.548 1,006,607 1.5206 0.00%
2023-06-09 0 1.580 1.580 1.590 1.580 1.600 978,473 1,555,793 1.5900 1.529 1.529 1.538 1.529 1.548 1,011,230 1.5385 -0.63%
2023-06-08 0 1.590 1.580 1.600 1.550 1.600 1,694,232 2,679,504 1.5815 1.538 1.529 1.548 1.500 1.548 1,750,951 1.5303 1.92%
2023-06-07 0 1.560 1.550 1.560 1.550 1.580 1,380,000 2,156,680 1.5628 1.509 1.500 1.509 1.500 1.529 1,426,199 1.5122 0.65%
2023-06-06 0 1.550 1.540 1.550 1.520 1.560 1,245,400 1,921,800 1.5431 1.500 1.490 1.500 1.471 1.509 1,287,093 1.4931 0.65%
2023-06-05 0 1.540 1.530 1.540 1.530 1.550 878,000 1,349,960 1.5375 1.490 1.480 1.490 1.480 1.500 907,393 1.4877 -0.65%
2023-06-02 0 1.550 1.540 1.550 1.510 1.550 1,334,000 2,040,540 1.5296 1.500 1.490 1.500 1.461 1.500 1,378,659 1.4801 3.33%
2023-06-01 0 1.500 1.500 1.510 1.500 1.540 2,440,000 3,676,020 1.5066 1.451 1.451 1.461 1.451 1.490 2,521,686 1.4578 0.00%
2023-05-31 0 1.500 1.500 1.520 1.500 1.530 3,592,000 5,417,960 1.5083 1.451 1.451 1.471 1.451 1.480 3,712,252 1.4595 -1.96%
2023-05-30 0 1.530 1.520 1.530 1.520 1.540 1,220,000 1,864,440 1.5282 1.480 1.471 1.480 1.471 1.490 1,260,843 1.4787 -0.65%
2023-05-29 0 1.540 1.530 1.540 1.520 1.550 1,154,000 1,773,920 1.5372 1.490 1.480 1.490 1.471 1.500 1,192,633 1.4874 0.65%
2023-05-25 0 1.530 1.520 1.530 1.530 1.560 2,083,760 3,201,222 1.5363 1.480 1.471 1.480 1.480 1.509 2,153,520 1.4865 -1.92%
2023-05-24 0 1.560 1.550 1.560 1.550 1.590 2,494,000 3,895,360 1.5619 1.509 1.500 1.509 1.500 1.538 2,577,493 1.5113 -0.64%
2023-05-23 0 1.570 1.570 1.580 1.570 1.600 1,284,000 2,033,460 1.5837 1.519 1.519 1.529 1.519 1.548 1,326,985 1.5324 -1.87%
2023-05-22 0 1.600 1.600 1.610 1.580 1.620 1,808,000 2,885,800 1.5961 1.548 1.548 1.558 1.529 1.568 1,868,528 1.5444 1.27%
2023-05-19 0 1.580 1.580 1.590 1.570 1.590 2,268,000 3,577,600 1.5774 1.529 1.529 1.538 1.519 1.538 2,343,928 1.5263 0.00%
2023-05-18 0 1.580 1.580 1.590 1.580 1.610 2,438,662 3,883,732 1.5926 1.529 1.529 1.538 1.529 1.558 2,520,303 1.5410 -1.25%
2023-05-17 0 1.600 1.600 1.610 1.600 1.640 1,958,000 3,155,140 1.6114 1.548 1.548 1.558 1.548 1.587 2,023,549 1.5592 -1.84%
2023-05-16 0 1.630 1.630 1.640 1.620 1.660 1,783,600 2,920,676 1.6375 1.577 1.577 1.587 1.568 1.606 1,843,311 1.5845 -1.81%
2023-05-15 0 1.660 1.650 1.660 1.630 1.660 1,562,000 2,571,860 1.6465 1.606 1.597 1.606 1.577 1.606 1,614,292 1.5932 0.61%
2023-05-12 0 1.650 1.640 1.650 1.630 1.670 1,586,000 2,605,400 1.6427 1.597 1.587 1.597 1.577 1.616 1,639,096 1.5895 -0.60%
2023-05-11 0 1.660 1.660 1.670 1.640 1.680 1,302,000 2,160,040 1.6590 1.606 1.606 1.616 1.587 1.626 1,345,588 1.6053 -0.60%
2023-05-10 0 1.670 1.660 1.670 1.640 1.670 2,006,600 3,328,100 1.6586 1.616 1.606 1.616 1.587 1.616 2,073,776 1.6048 0.00%
2023-05-09 0 1.670 1.660 1.670 1.640 1.680 2,566,236 4,272,384 1.6648 1.616 1.606 1.616 1.587 1.626 2,652,148 1.6109 0.60%
2023-05-08 0 1.660 1.660 1.670 1.650 1.690 3,674,600 6,134,340 1.6694 1.606 1.606 1.616 1.597 1.635 3,797,617 1.6153 1.22%
2023-05-05 0 1.640 1.640 1.650 1.620 1.660 1,982,000 3,255,720 1.6426 1.587 1.587 1.597 1.568 1.606 2,048,353 1.5894 0.61%
2023-05-04 0 1.630 1.630 1.650 1.630 1.670 3,260,000 5,352,080 1.6417 1.577 1.577 1.597 1.577 1.616 3,369,137 1.5886 -2.40%
2023-05-03 0 1.670 1.650 1.670 1.640 1.670 1,166,000 1,929,290 1.6546 1.616 1.597 1.616 1.587 1.616 1,205,035 1.6010 -0.60%
2023-05-02 0 1.680 1.660 1.680 1.660 1.700 1,860,000 3,117,100 1.6759 1.626 1.606 1.626 1.606 1.645 1,922,269 1.6216 0.60%
2023-04-28 0 1.670 1.660 1.670 1.640 1.680 2,506,000 4,164,960 1.6620 1.616 1.606 1.616 1.587 1.626 2,589,895 1.6082 1.83%
2023-04-27 0 1.640 1.640 1.650 1.620 1.670 2,390,004 3,924,886 1.6422 1.587 1.587 1.597 1.568 1.616 2,470,016 1.5890 -0.61%
2023-04-26 0 1.650 1.650 1.670 1.630 1.670 1,078,000 1,784,830 1.6557 1.597 1.597 1.616 1.577 1.616 1,114,089 1.6021 0.61%
2023-04-25 0 1.640 1.640 1.650 1.630 1.690 2,994,000 4,960,580 1.6568 1.587 1.587 1.597 1.577 1.635 3,094,232 1.6032 -2.96%
2023-04-24 0 1.690 1.680 1.690 1.670 1.700 1,920,000 3,232,340 1.6835 1.635 1.626 1.635 1.616 1.645 1,984,277 1.6290 -0.59%
2023-04-21 0 1.700 1.680 1.700 1.680 1.740 2,634,100 4,483,786 1.7022 1.645 1.626 1.645 1.626 1.684 2,722,284 1.6471 -2.30%
2023-04-20 0 1.740 1.730 1.740 1.720 1.750 1,894,000 3,287,680 1.7358 1.684 1.674 1.684 1.664 1.693 1,957,407 1.6796 -0.57%
2023-04-19 0 1.750 1.740 1.750 1.720 1.750 1,777,099 3,088,901 1.7382 1.693 1.684 1.693 1.664 1.693 1,836,592 1.6819 0.57%
2023-04-18 0 1.740 1.730 1.740 1.720 1.750 1,272,947 2,206,630 1.7335 1.684 1.674 1.684 1.664 1.693 1,315,562 1.6773 -0.57%
2023-04-17 0 1.750 1.740 1.750 1.730 1.760 2,908,000 5,065,840 1.7420 1.693 1.684 1.693 1.674 1.703 3,005,353 1.6856 0.57%
2023-04-14 0 1.740 1.730 1.740 1.720 1.760 2,664,000 4,620,480 1.7344 1.684 1.674 1.684 1.664 1.703 2,753,185 1.6782 -0.57%
2023-04-13 0 1.750 1.740 1.750 1.730 1.750 2,920,800 5,080,212 1.7393 1.693 1.684 1.693 1.674 1.693 3,018,582 1.6830 -0.57%
2023-04-12 0 1.760 1.750 1.760 1.730 1.780 7,366,880 12,942,073 1.7568 1.703 1.693 1.703 1.674 1.722 7,613,506 1.6999 1.15%
2023-04-11 0 1.740 1.730 1.740 1.680 1.750 8,543,436 14,667,283 1.7168 1.684 1.674 1.684 1.626 1.693 8,829,451 1.6612 4.19%
2023-04-06 0 1.670 1.660 1.670 1.650 1.680 3,439,986 5,733,768 1.6668 1.616 1.606 1.616 1.597 1.626 3,555,149 1.6128 0.60%
2023-04-04 0 1.660 1.650 1.660 1.640 1.660 4,046,000 6,683,680 1.6519 1.606 1.597 1.606 1.587 1.606 4,181,451 1.5984 1.22%
2023-04-03 0 1.640 1.630 1.640 1.600 1.660 5,184,000 8,453,300 1.6307 1.587 1.577 1.587 1.548 1.606 5,357,549 1.5778 1.86%
2023-03-31 0 1.610 1.600 1.610 1.600 1.640 3,362,000 5,429,100 1.6148 1.558 1.548 1.558 1.548 1.587 3,474,552 1.5625 -1.23%
2023-03-30 0 1.630 1.620 1.630 1.590 1.630 3,954,000 6,361,220 1.6088 1.577 1.568 1.577 1.538 1.577 4,086,371 1.5567 3.16%
2023-03-29 0 1.580 1.570 1.580 1.560 1.600 2,356,000 3,730,980 1.5836 1.529 1.519 1.529 1.509 1.548 2,434,874 1.5323 1.28%
2023-03-28 0 1.560 1.550 1.570 1.540 1.570 1,548,000 2,407,220 1.5551 1.509 1.500 1.519 1.490 1.519 1,599,824 1.5047 -1.27%
2023-03-27 0 1.580 1.560 1.580 1.560 1.590 1,400,000 2,201,940 1.5728 1.529 1.509 1.529 1.509 1.538 1,446,869 1.5219 -0.63%
2023-03-24 0 1.590 1.580 1.590 1.570 1.590 2,198,000 3,480,660 1.5836 1.538 1.529 1.538 1.519 1.538 2,271,584 1.5323 0.00%
2023-03-23 0 1.590 1.580 1.590 1.570 1.590 2,198,000 3,471,980 1.5796 1.538 1.529 1.538 1.519 1.538 2,271,584 1.5284 0.00%
2023-03-22 0 1.590 1.580 1.590 1.550 1.590 2,132,000 3,360,580 1.5763 1.538 1.529 1.538 1.500 1.538 2,203,375 1.5252 1.92%
2023-03-21 0 1.560 1.540 1.560 1.530 1.560 1,404,800 2,163,300 1.5399 1.509 1.490 1.509 1.480 1.509 1,451,830 1.4901 1.30%
2023-03-20 0 1.540 1.530 1.540 1.520 1.570 3,824,000 5,874,420 1.5362 1.490 1.480 1.490 1.471 1.519 3,952,019 1.4864 -1.28%
2023-03-17 0 1.560 1.560 1.570 1.560 1.580 4,326,000 6,775,260 1.5662 1.509 1.509 1.519 1.509 1.529 4,470,825 1.5154 0.00%
2023-03-16 0 1.560 1.550 1.560 1.540 1.580 1,958,000 3,045,860 1.5556 1.509 1.500 1.509 1.490 1.529 2,023,549 1.5052 -0.64%
2023-03-15 0 1.570 1.570 1.580 1.570 1.590 994,000 1,570,360 1.5798 1.519 1.519 1.529 1.519 1.538 1,027,277 1.5287 0.64%
2023-03-14 0 1.560 1.560 1.570 1.550 1.600 2,500,000 3,918,500 1.5674 1.509 1.509 1.519 1.500 1.548 2,583,694 1.5166 -2.50%
2023-03-13 0 1.600 1.590 1.600 1.530 1.620 4,848,000 7,675,520 1.5832 1.548 1.538 1.548 1.480 1.568 5,010,300 1.5319 3.90%
2023-03-10 0 1.540 1.540 1.550 1.520 1.560 4,802,000 7,398,020 1.5406 1.490 1.490 1.500 1.471 1.509 4,962,760 1.4907 -1.91%
2023-03-09 0 1.570 1.570 1.580 1.560 1.590 1,170,000 1,837,060 1.5701 1.519 1.519 1.529 1.509 1.538 1,209,169 1.5193 -0.63%
2023-03-08 0 1.580 1.570 1.580 1.570 1.600 2,290,000 3,628,240 1.5844 1.529 1.519 1.529 1.519 1.548 2,366,664 1.5331 -2.47%
2023-03-07 0 1.620 1.610 1.620 1.600 1.640 3,859,400 6,265,636 1.6235 1.568 1.558 1.568 1.548 1.587 3,988,604 1.5709 0.00%
2023-03-06 0 1.620 1.610 1.620 1.580 1.620 2,132,000 3,414,160 1.6014 1.568 1.558 1.568 1.529 1.568 2,203,375 1.5495 1.25%
2023-03-03 0 1.600 1.600 1.610 1.570 1.620 3,666,050 5,839,295 1.5928 1.548 1.548 1.558 1.519 1.568 3,788,781 1.5412 -0.62%
2023-03-02 0 1.610 1.600 1.610 1.590 1.610 2,502,575 4,017,303 1.6053 1.558 1.548 1.558 1.538 1.558 2,586,356 1.5533 0.62%
2023-03-01 0 1.600 1.590 1.600 1.560 1.600 3,686,000 5,846,660 1.5862 1.548 1.538 1.548 1.509 1.548 3,809,399 1.5348 2.56%
2023-02-28 0 1.560 1.550 1.560 1.550 1.580 1,490,000 2,328,500 1.5628 1.509 1.500 1.509 1.500 1.529 1,539,882 1.5121 0.00%
2023-02-27 0 1.560 1.550 1.560 1.540 1.570 1,078,000 1,674,280 1.5531 1.509 1.500 1.509 1.490 1.519 1,114,089 1.5028 0.65%
2023-02-24 0 1.550 1.550 1.560 1.550 1.580 2,416,000 3,762,600 1.5574 1.500 1.500 1.509 1.500 1.529 2,496,882 1.5069 -1.27%
2023-02-23 0 1.570 1.560 1.570 1.560 1.590 4,430,001 6,953,061 1.5695 1.519 1.509 1.519 1.509 1.538 4,578,307 1.5187 -0.63%
2023-02-22 0 1.580 1.560 1.580 1.560 1.580 2,342,000 3,686,440 1.5741 1.529 1.509 1.529 1.509 1.529 2,420,405 1.5231 0.00%
2023-02-21 0 1.580 1.580 1.590 1.580 1.620 3,452,000 5,507,720 1.5955 1.529 1.529 1.538 1.529 1.568 3,567,565 1.5438 -1.25%
2023-02-20 0 1.600 1.600 1.610 1.580 1.610 2,332,000 3,712,540 1.5920 1.548 1.548 1.558 1.529 1.558 2,410,070 1.5404 0.63%
2023-02-17 0 1.590 1.590 1.600 1.590 1.610 1,098,000 1,755,580 1.5989 1.538 1.538 1.548 1.538 1.558 1,134,759 1.5471 -0.62%
2023-02-16 0 1.600 1.590 1.600 1.580 1.620 4,214,000 6,762,540 1.6048 1.548 1.538 1.548 1.529 1.568 4,355,075 1.5528 0.63%
2023-02-15 0 1.590 1.580 1.590 1.580 1.610 3,395,999 5,397,718 1.5894 1.538 1.529 1.538 1.529 1.558 3,509,689 1.5379 -0.62%
2023-02-14 0 1.600 1.600 1.610 1.600 1.640 5,206,000 8,433,352 1.6199 1.548 1.548 1.558 1.548 1.587 5,380,285 1.5675 -2.44%
2023-02-13 0 1.640 1.640 1.650 1.630 1.660 2,072,000 3,399,120 1.6405 1.587 1.587 1.597 1.577 1.606 2,141,366 1.5874 -0.61%
2023-02-10 0 1.650 1.650 1.660 1.650 1.690 4,014,000 6,690,810 1.6669 1.597 1.597 1.606 1.597 1.635 4,148,380 1.6129 -1.79%
2023-02-09 0 1.680 1.670 1.680 1.660 1.680 3,764,000 6,278,070 1.6679 1.626 1.616 1.626 1.606 1.626 3,890,010 1.6139 0.60%
2023-02-08 0 1.670 1.660 1.670 1.660 1.680 3,636,000 6,064,020 1.6678 1.616 1.606 1.616 1.606 1.626 3,757,725 1.6137 0.60%
2023-02-07 0 1.660 1.660 1.670 1.660 1.700 5,520,000 9,267,360 1.6789 1.606 1.606 1.616 1.606 1.645 5,704,797 1.6245 0.00%
2023-02-06 0 1.660 1.660 1.670 1.660 1.780 15,520,000 26,253,960 1.6916 1.606 1.606 1.616 1.606 1.722 16,039,574 1.6368 -6.74%
2023-02-03 0 1.780 1.780 1.790 1.660 1.800 31,012,710 54,333,701 1.7520 1.722 1.722 1.732 1.606 1.742 32,050,945 1.6952 6.59%
2023-02-02 0 1.670 1.660 1.670 1.660 1.700 3,870,224 6,466,641 1.6709 1.616 1.606 1.616 1.606 1.645 3,999,790 1.6167 -1.18%
2023-02-01 0 1.690 1.680 1.690 1.650 1.690 5,710,000 9,550,320 1.6726 1.635 1.626 1.635 1.597 1.635 5,901,158 1.6184 1.20%
2023-01-31 0 1.670 1.660 1.680 1.650 1.680 6,086,000 10,127,690 1.6641 1.616 1.606 1.626 1.597 1.626 6,289,746 1.6102 0.00%
2023-01-30 0 1.670 1.660 1.670 1.660 1.730 7,648,000 12,886,280 1.6849 1.616 1.606 1.616 1.606 1.674 7,904,038 1.6303 -2.91%
2023-01-27 0 1.720 1.710 1.720 1.680 1.730 3,642,000 6,206,440 1.7041 1.664 1.655 1.664 1.626 1.674 3,763,926 1.6489 1.78%
2023-01-26 0 1.690 1.680 1.690 1.670 1.750 6,484,575 11,038,846 1.7023 1.635 1.626 1.635 1.616 1.693 6,701,664 1.6472 -1.74%
2023-01-20 0 1.720 1.710 1.720 1.690 1.720 3,282,000 5,592,480 1.7040 1.664 1.655 1.664 1.635 1.664 3,391,874 1.6488 0.58%
2023-01-19 0 1.710 1.700 1.710 1.680 1.740 7,116,424 12,171,765 1.7104 1.655 1.645 1.655 1.626 1.684 7,354,666 1.6550 0.59%
2023-01-18 0 1.700 1.690 1.700 1.660 1.700 4,426,000 7,481,260 1.6903 1.645 1.635 1.645 1.606 1.645 4,574,172 1.6355 2.41%
2023-01-17 0 1.660 1.650 1.660 1.640 1.670 3,664,236 6,048,137 1.6506 1.606 1.597 1.606 1.587 1.616 3,786,906 1.5971 -0.60%
2023-01-16 0 1.670 1.670 1.680 1.650 1.700 4,978,000 8,338,300 1.6750 1.616 1.616 1.626 1.597 1.645 5,144,652 1.6208 -0.60%
2023-01-13 0 1.680 1.670 1.680 1.650 1.680 3,876,001 6,469,921 1.6692 1.626 1.616 1.626 1.597 1.626 4,005,761 1.6152 1.20%
2023-01-12 0 1.660 1.650 1.660 1.640 1.680 5,036,000 8,343,320 1.6567 1.606 1.597 1.606 1.587 1.626 5,204,594 1.6031 0.61%
2023-01-11 0 1.650 1.640 1.650 1.640 1.700 12,028,000 20,054,860 1.6673 1.597 1.587 1.597 1.587 1.645 12,430,670 1.6133 -1.79%
2023-01-10 0 1.680 1.670 1.680 1.670 1.760 13,296,000 22,667,120 1.7048 1.626 1.616 1.626 1.616 1.703 13,741,120 1.6496 -4.55%
2023-01-09 0 1.760 1.750 1.760 1.750 1.810 6,843,400 12,180,363 1.7799 1.703 1.693 1.703 1.693 1.751 7,072,502 1.7222 -0.56%
2023-01-06 0 1.770 1.750 1.770 1.730 1.790 7,462,000 13,139,220 1.7608 1.713 1.693 1.713 1.674 1.732 7,711,811 1.7038 0.00%
2023-01-05 0 1.770 1.760 1.770 1.760 1.810 9,898,402 17,605,709 1.7786 1.713 1.703 1.713 1.703 1.751 10,229,778 1.7210 0.57%
2023-01-04 0 1.760 1.750 1.760 1.740 1.770 7,693,270 13,493,887 1.7540 1.703 1.693 1.703 1.684 1.713 7,950,823 1.6972 0.00%
2023-01-03 0 1.760 1.750 1.760 1.730 1.780 4,744,331 8,342,552 1.7584 1.703 1.693 1.703 1.674 1.722 4,903,160 1.7015 -0.56%
2022-12-30 0 1.770 1.760 1.770 1.730 1.780 5,238,000 9,161,740 1.7491 1.713 1.703 1.713 1.674 1.722 5,413,356 1.6924 2.31%
2022-12-29 0 1.730 1.720 1.730 1.720 1.790 5,288,284 9,210,405 1.7417 1.674 1.664 1.674 1.664 1.732 5,465,324 1.6852 -2.81%
2022-12-28 0 1.780 1.770 1.780 1.760 1.860 23,992,000 43,007,240 1.7926 1.722 1.713 1.722 1.703 1.800 24,795,198 1.7345 3.49%
2022-12-23 0 1.720 1.710 1.720 1.700 1.730 8,186,000 14,041,940 1.7154 1.664 1.655 1.664 1.645 1.674 8,460,049 1.6598 0.00%
2022-12-22 0 1.720 1.710 1.720 1.700 1.740 4,942,000 8,521,260 1.7243 1.664 1.655 1.664 1.645 1.684 5,107,447 1.6684 1.18%
2022-12-21 0 1.700 1.690 1.700 1.680 1.710 3,168,690 5,361,590 1.6921 1.645 1.635 1.645 1.626 1.655 3,274,771 1.6372 0.00%
2022-12-20 0 1.700 1.680 1.700 1.660 1.710 6,268,000 10,597,120 1.6907 1.645 1.626 1.645 1.606 1.655 6,477,838 1.6359 1.19%
2022-12-19 0 1.680 1.680 1.700 1.680 1.760 8,654,000 14,931,280 1.7254 1.626 1.626 1.645 1.626 1.703 8,943,716 1.6695 -4.00%
2022-12-16 0 1.750 1.730 1.750 1.640 1.750 13,552,000 23,192,900 1.7114 1.693 1.674 1.693 1.587 1.693 14,005,690 1.6560 4.17%
2022-12-15 0 1.680 1.680 1.690 1.660 1.730 6,794,000 11,439,620 1.6838 1.626 1.626 1.635 1.606 1.674 7,021,448 1.6292 -2.89%
2022-12-14 0 1.730 1.720 1.730 1.710 1.780 10,470,000 18,118,480 1.7305 1.674 1.664 1.674 1.655 1.722 10,820,512 1.6745 -1.14%
2022-12-13 0 1.750 1.740 1.750 1.680 1.770 17,814,937 30,898,287 1.7344 1.693 1.684 1.693 1.626 1.713 18,411,341 1.6782 2.94%
2022-12-12 0 1.700 1.680 1.700 1.650 1.790 21,564,000 37,515,520 1.7397 1.645 1.626 1.645 1.597 1.732 22,285,914 1.6834 1.19%
2022-12-09 0 1.680 1.670 1.680 1.630 1.690 12,300,000 20,520,880 1.6684 1.626 1.616 1.626 1.577 1.635 12,711,776 1.6143 0.00%
2022-12-08 0 1.680 1.680 1.690 1.610 1.690 23,921,956 39,623,699 1.6564 1.626 1.626 1.635 1.558 1.635 24,722,809 1.6027 5.66%
2022-12-07 0 1.590 1.560 1.590 1.560 1.650 18,208,005 29,249,868 1.6064 1.538 1.509 1.538 1.509 1.597 18,817,568 1.5544 0.00%
2022-12-06 0 1.590 1.580 1.590 1.530 1.630 6,594,340 10,493,859 1.5913 1.538 1.529 1.538 1.480 1.577 6,815,104 1.5398 0.00%
2022-12-05 0 1.590 1.580 1.590 1.500 1.600 14,308,238 22,469,516 1.5704 1.538 1.529 1.538 1.451 1.548 14,787,245 1.5195 7.43%
2022-12-02 0 1.480 1.470 1.480 1.460 1.490 2,118,119 3,131,813 1.4786 1.432 1.422 1.432 1.413 1.442 2,189,029 1.4307 -0.67%
2022-12-01 0 1.490 1.480 1.490 1.480 1.550 14,468,000 21,947,620 1.5170 1.442 1.432 1.442 1.432 1.500 14,952,356 1.4678 1.36%
2022-11-30 0 1.470 1.460 1.470 1.400 1.470 8,408,000 12,136,500 1.4434 1.422 1.413 1.422 1.355 1.422 8,689,481 1.3967 3.52%
2022-11-29 0 1.420 1.420 1.430 1.380 1.430 5,844,948 8,248,178 1.4112 1.374 1.374 1.384 1.335 1.384 6,040,624 1.3655 2.90%
2022-11-28 0 1.380 1.370 1.380 1.330 1.380 1,424,000 1,940,320 1.3626 1.335 1.326 1.335 1.287 1.335 1,471,672 1.3184 0.00%
2022-11-25 0 1.380 1.370 1.380 1.360 1.390 1,726,000 2,377,780 1.3776 1.335 1.326 1.335 1.316 1.345 1,783,783 1.3330 0.73%
2022-11-24 0 1.370 1.370 1.380 1.360 1.400 944,000 1,295,520 1.3724 1.326 1.326 1.335 1.316 1.355 975,603 1.3279 -0.72%
2022-11-23 0 1.380 1.360 1.380 1.350 1.390 806,200 1,106,644 1.3727 1.335 1.316 1.335 1.306 1.345 833,190 1.3282 0.73%
2022-11-22 0 1.370 1.360 1.370 1.350 1.370 2,330,000 3,161,200 1.3567 1.326 1.316 1.326 1.306 1.326 2,408,003 1.3128 -0.72%
2022-11-21 0 1.380 1.370 1.380 1.360 1.390 1,666,000 2,284,600 1.3713 1.335 1.326 1.335 1.316 1.345 1,721,774 1.3269 -1.43%
2022-11-18 0 1.400 1.400 1.410 1.400 1.440 1,666,000 2,352,040 1.4118 1.355 1.355 1.364 1.355 1.393 1,721,774 1.3661 -2.10%
2022-11-17 0 1.430 1.410 1.430 1.390 1.430 1,802,000 2,540,200 1.4097 1.384 1.364 1.384 1.345 1.384 1,862,327 1.3640 0.00%
2022-11-16 0 1.430 1.420 1.430 1.420 1.470 3,364,000 4,859,360 1.4445 1.384 1.374 1.384 1.374 1.422 3,476,619 1.3977 -0.69%
2022-11-15 0 1.440 1.420 1.440 1.380 1.450 4,173,000 5,953,010 1.4266 1.393 1.374 1.393 1.335 1.403 4,312,703 1.3803 2.86%
2022-11-14 0 1.400 1.390 1.400 1.380 1.440 3,680,000 5,187,008 1.4095 1.355 1.345 1.355 1.335 1.393 3,803,198 1.3639 -1.41%
2022-11-11 0 1.420 1.410 1.420 1.370 1.430 7,772,000 10,899,220 1.4024 1.374 1.364 1.374 1.326 1.384 8,032,189 1.3569 3.65%
2022-11-10 0 1.370 1.350 1.370 1.340 1.380 1,074,000 1,458,340 1.3579 1.326 1.306 1.326 1.297 1.335 1,109,955 1.3139 1.48%
2022-11-09 0 1.350 1.350 1.370 1.350 1.410 2,816,000 3,848,580 1.3667 1.306 1.306 1.326 1.306 1.364 2,910,273 1.3224 -3.57%
2022-11-08 0 1.400 1.390 1.400 1.360 1.430 2,570,000 3,595,340 1.3990 1.355 1.345 1.355 1.316 1.384 2,656,038 1.3536 -0.71%
2022-11-07 0 1.410 1.400 1.410 1.350 1.420 4,326,000 6,044,700 1.3973 1.364 1.355 1.364 1.306 1.374 4,470,825 1.3520 2.92%
2022-11-04 0 1.370 1.360 1.370 1.310 1.380 4,136,000 5,607,440 1.3558 1.326 1.316 1.326 1.268 1.335 4,274,464 1.3118 4.58%
2022-11-03 0 1.310 1.300 1.310 1.300 1.330 1,090,000 1,431,380 1.3132 1.268 1.258 1.268 1.258 1.287 1,126,491 1.2707 -2.24%
2022-11-02 0 1.340 1.330 1.340 1.260 1.350 2,692,000 3,529,860 1.3112 1.297 1.287 1.297 1.219 1.306 2,782,122 1.2688 4.69%
2022-11-01 0 1.280 1.270 1.280 1.210 1.300 2,434,000 3,077,180 1.2642 1.239 1.229 1.239 1.171 1.258 2,515,485 1.2233 4.92%
2022-10-31 0 1.220 1.210 1.220 1.210 1.250 1,952,000 2,395,900 1.2274 1.180 1.171 1.180 1.171 1.210 2,017,349 1.1876 -3.17%
2022-10-28 0 1.260 1.240 1.260 1.240 1.280 1,810,000 2,275,780 1.2573 1.219 1.200 1.219 1.200 1.239 1,870,595 1.2166 -1.56%
2022-10-27 0 1.280 1.260 1.280 1.260 1.290 2,050,000 2,619,480 1.2778 1.239 1.219 1.239 1.219 1.248 2,118,629 1.2364 1.59%
2022-10-26 0 1.260 1.250 1.260 1.210 1.280 2,892,000 3,617,980 1.2510 1.219 1.210 1.219 1.171 1.239 2,988,818 1.2105 3.28%
2022-10-25 0 1.220 1.200 1.220 1.190 1.240 3,318,000 4,023,560 1.2126 1.180 1.161 1.180 1.151 1.200 3,429,079 1.1734 -0.81%
2022-10-24 0 1.230 1.220 1.230 1.210 1.320 5,746,000 7,230,280 1.2583 1.190 1.180 1.190 1.171 1.277 5,938,363 1.2176 -6.82%
2022-10-21 0 1.320 1.310 1.320 1.300 1.330 1,766,000 2,321,220 1.3144 1.277 1.268 1.277 1.258 1.287 1,825,122 1.2718 0.00%
2022-10-20 0 1.320 1.300 1.320 1.290 1.340 3,113,967 4,086,396 1.3123 1.277 1.258 1.277 1.248 1.297 3,218,216 1.2698 0.00%
2022-10-19 0 1.320 1.300 1.320 1.300 1.340 974,000 1,283,480 1.3177 1.277 1.258 1.277 1.258 1.297 1,006,607 1.2751 -1.49%
2022-10-18 0 1.340 1.330 1.340 1.300 1.340 2,236,000 2,939,980 1.3148 1.297 1.287 1.297 1.258 1.297 2,310,856 1.2722 2.29%
2022-10-17 0 1.310 1.300 1.310 1.290 1.320 854,000 1,112,100 1.3022 1.268 1.258 1.268 1.248 1.277 882,590 1.2600 0.00%
2022-10-14 0 1.310 1.310 1.320 1.310 1.350 2,628,800 3,497,560 1.3305 1.268 1.268 1.277 1.268 1.306 2,716,806 1.2874 0.00%
2022-10-13 0 1.310 1.310 1.320 1.310 1.350 2,024,000 2,683,920 1.3260 1.268 1.268 1.277 1.268 1.306 2,091,759 1.2831 -2.96%
2022-10-12 0 1.350 1.340 1.360 1.330 1.370 1,675,594 2,253,243 1.3447 1.306 1.297 1.316 1.287 1.326 1,731,689 1.3012 0.00%
2022-10-11 0 1.350 1.350 1.360 1.340 1.390 4,844,023 6,576,210 1.3576 1.306 1.306 1.316 1.297 1.345 5,006,190 1.3136 -2.88%
2022-10-10 0 1.390 1.390 1.400 1.380 1.430 3,454,000 4,819,000 1.3952 1.345 1.345 1.355 1.335 1.384 3,569,632 1.3500 -4.79%
2022-10-07 0 1.460 1.450 1.460 1.450 1.490 1,302,000 1,900,760 1.4599 1.413 1.403 1.413 1.403 1.442 1,345,588 1.4126 -2.01%
2022-10-06 0 1.490 1.480 1.490 1.470 1.520 3,590,000 5,386,100 1.5003 1.442 1.432 1.442 1.422 1.471 3,710,185 1.4517 0.68%
2022-10-05 0 1.480 1.470 1.480 1.420 1.490 6,170,000 8,906,060 1.4434 1.432 1.422 1.432 1.374 1.442 6,376,558 1.3967 6.47%
2022-10-03 0 1.390 1.390 1.410 1.380 1.410 1,678,000 2,342,240 1.3959 1.345 1.345 1.364 1.335 1.364 1,734,176 1.3506 0.72%
2022-09-30 0 1.380 1.380 1.400 1.360 1.400 2,906,000 4,014,240 1.3814 1.335 1.335 1.355 1.316 1.355 3,003,286 1.3366 0.00%
2022-09-29 0 1.380 1.370 1.400 1.370 1.480 5,834,047 8,287,186 1.4205 1.335 1.326 1.355 1.326 1.432 6,029,358 1.3745 -4.83%
2022-09-28 0 1.450 1.440 1.450 1.430 1.510 5,474,000 8,003,140 1.4620 1.403 1.393 1.403 1.384 1.461 5,657,257 1.4147 -3.97%
2022-09-27 0 1.510 1.510 1.520 1.430 1.520 5,200,000 7,706,840 1.4821 1.461 1.461 1.471 1.384 1.471 5,374,084 1.4341 2.72%
2022-09-26 0 1.470 1.440 1.470 1.390 1.490 10,974,500 16,001,855 1.4581 1.422 1.393 1.422 1.345 1.442 11,341,901 1.4109 5.76%
2022-09-23 0 1.390 1.390 1.400 1.350 1.400 3,027,478 4,184,320 1.3821 1.345 1.345 1.355 1.306 1.355 3,128,831 1.3373 1.46%
2022-09-22 0 1.370 1.370 1.380 1.350 1.400 2,166,704 2,973,463 1.3723 1.326 1.326 1.335 1.306 1.355 2,239,240 1.3279 -1.44%
2022-09-21 0 1.390 1.390 1.400 1.380 1.400 1,600,000 2,228,600 1.3929 1.345 1.345 1.355 1.335 1.355 1,653,564 1.3478 0.00%
2022-09-20 0 1.390 1.390 1.400 1.380 1.400 1,249,994 1,740,251 1.3922 1.345 1.345 1.355 1.335 1.355 1,291,841 1.3471 0.72%
2022-09-19 0 1.380 1.370 1.380 1.360 1.400 1,692,000 2,338,720 1.3822 1.335 1.326 1.335 1.316 1.355 1,748,644 1.3374 2.22%
2022-09-16 0 1.350 1.350 1.360 1.320 1.430 4,319,698 5,866,850 1.3582 1.306 1.306 1.316 1.277 1.384 4,464,312 1.3142 0.75%
2022-09-15 0 1.340 1.330 1.340 1.330 1.360 674,000 904,840 1.3425 1.297 1.287 1.297 1.287 1.316 696,564 1.2990 -0.74%
2022-09-14 0 1.350 1.340 1.350 1.330 1.350 1,161,000 1,557,430 1.3415 1.306 1.297 1.306 1.287 1.306 1,199,868 1.2980 0.00%
2022-09-13 0 1.350 1.350 1.360 1.340 1.360 568,000 769,240 1.3543 1.306 1.306 1.316 1.297 1.316 587,015 1.3104 0.75%
2022-09-09 0 1.340 1.330 1.340 1.330 1.360 1,054,000 1,419,499 1.3468 1.297 1.287 1.297 1.287 1.316 1,089,286 1.3031 0.75%
2022-09-08 0 1.330 1.330 1.340 1.330 1.350 1,332,000 1,780,620 1.3368 1.287 1.287 1.297 1.287 1.306 1,376,592 1.2935 -0.75%
2022-09-07 0 1.340 1.340 1.360 1.340 1.360 2,797,994 3,770,752 1.3477 1.297 1.297 1.316 1.297 1.316 2,891,665 1.3040 -2.19%
2022-09-06 0 1.370 1.370 1.380 1.360 1.380 1,426,000 1,957,700 1.3729 1.326 1.326 1.335 1.316 1.335 1,473,739 1.3284 -0.72%
2022-09-05 0 1.380 1.380 1.390 1.380 1.400 1,005,994 1,395,171 1.3869 1.335 1.335 1.345 1.335 1.355 1,039,672 1.3419 -1.43%
2022-09-02 0 1.400 1.400 1.410 1.390 1.420 3,194,000 4,476,900 1.4017 1.355 1.355 1.364 1.345 1.374 3,300,928 1.3563 -1.41%
2022-09-01 0 1.420 1.410 1.420 1.400 1.440 912,000 1,286,100 1.4102 1.374 1.364 1.374 1.355 1.393 942,532 1.3645 -0.70%
2022-08-31 0 1.430 1.410 1.430 1.410 1.430 771,996 1,098,494 1.4229 1.384 1.364 1.384 1.364 1.384 797,841 1.3768 0.00%
2022-08-30 0 1.430 1.410 1.430 1.410 1.430 210,000 298,100 1.4195 1.384 1.364 1.384 1.364 1.384 217,030 1.3735 0.70%
2022-08-29 0 1.420 1.410 1.420 1.390 1.430 2,880,000 4,043,620 1.4040 1.374 1.364 1.374 1.345 1.384 2,976,416 1.3586 -0.70%
2022-08-26 0 1.430 1.420 1.430 1.420 1.470 2,750,000 3,938,680 1.4322 1.384 1.374 1.384 1.374 1.422 2,842,064 1.3859 -1.38%
2022-08-25 0 1.450 1.440 1.450 1.440 1.460 1,998,000 2,895,520 1.4492 1.403 1.393 1.403 1.393 1.413 2,064,889 1.4023 1.40%
2022-08-24 0 1.430 1.430 1.440 1.430 1.470 3,296,000 4,747,760 1.4405 1.384 1.384 1.393 1.384 1.422 3,406,343 1.3938 -2.05%
2022-08-23 0 1.460 1.460 1.470 1.450 1.480 3,442,000 5,042,480 1.4650 1.413 1.413 1.422 1.403 1.432 3,557,230 1.4175 -1.35%
2022-08-22 0 1.480 1.470 1.480 1.450 1.490 1,662,000 2,428,860 1.4614 1.432 1.422 1.432 1.403 1.442 1,717,640 1.4141 0.00%
2022-08-19 0 1.480 1.460 1.480 1.460 1.480 2,092,000 3,082,500 1.4735 1.432 1.413 1.432 1.413 1.432 2,162,035 1.4257 0.68%
2022-08-18 0 1.470 1.470 1.480 1.450 1.480 4,444,000 6,524,560 1.4682 1.422 1.422 1.432 1.403 1.432 4,592,775 1.4206 0.00%
2022-08-17 0 1.470 1.460 1.470 1.410 1.470 4,149,919 5,983,609 1.4419 1.422 1.413 1.422 1.364 1.422 4,288,849 1.3952 2.80%
2022-08-16 0 1.430 1.420 1.430 1.420 1.450 2,318,654 3,315,409 1.4299 1.384 1.374 1.384 1.374 1.403 2,396,277 1.3836 -0.69%
2022-08-15 0 1.440 1.430 1.440 1.410 1.450 4,010,000 5,723,409 1.4273 1.393 1.384 1.393 1.364 1.403 4,144,246 1.3810 2.86%
2022-08-12 0 1.400 1.400 1.410 1.400 1.420 9,034,000 12,717,800 1.4078 1.355 1.355 1.364 1.355 1.374 9,336,438 1.3622 -1.41%
2022-08-11 0 1.420 1.420 1.430 1.420 1.460 2,228,000 3,203,100 1.4377 1.374 1.374 1.384 1.374 1.413 2,302,588 1.3911 -0.70%
2022-08-10 0 1.430 1.430 1.440 1.430 1.490 1,952,000 2,818,420 1.4439 1.384 1.384 1.393 1.384 1.442 2,017,349 1.3971 -4.03%
2022-08-09 0 1.490 1.460 1.490 1.450 1.490 2,464,000 3,617,840 1.4683 1.442 1.413 1.442 1.403 1.442 2,546,489 1.4207 1.36%
2022-08-08 0 1.470 1.460 1.470 1.450 1.480 3,807,666 5,577,362 1.4648 1.422 1.413 1.422 1.403 1.432 3,935,138 1.4173 -0.68%
2022-08-05 0 1.480 1.460 1.480 1.420 1.480 1,406,000 2,064,440 1.4683 1.432 1.413 1.432 1.374 1.432 1,453,070 1.4207 2.07%
2022-08-04 0 1.450 1.430 1.450 1.410 1.450 2,940,000 4,187,260 1.4242 1.403 1.384 1.403 1.364 1.403 3,038,425 1.3781 2.84%
2022-08-03 0 1.410 1.410 1.420 1.400 1.440 3,210,000 4,568,540 1.4232 1.364 1.364 1.374 1.355 1.393 3,317,464 1.3771 -1.40%
2022-08-02 0 1.430 1.420 1.430 1.420 1.460 3,906,000 5,583,340 1.4294 1.384 1.374 1.384 1.374 1.413 4,036,764 1.3831 -2.72%
2022-08-01 0 1.470 1.460 1.470 1.460 1.480 792,000 1,165,920 1.4721 1.422 1.413 1.422 1.413 1.432 818,514 1.4244 -0.68%
2022-07-29 0 1.480 1.480 1.490 1.460 1.500 3,286,000 4,870,280 1.4821 1.432 1.432 1.442 1.413 1.451 3,396,008 1.4341 -1.33%
2022-07-28 0 1.500 1.490 1.500 1.480 1.510 1,476,000 2,193,800 1.4863 1.451 1.442 1.451 1.432 1.461 1,525,413 1.4382 1.35%
2022-07-27 0 1.480 1.480 1.490 1.470 1.510 4,122,000 6,109,980 1.4823 1.432 1.432 1.442 1.422 1.461 4,259,995 1.4343 -1.99%
2022-07-26 0 1.510 1.500 1.510 1.500 1.520 384,000 579,560 1.5093 1.461 1.451 1.461 1.451 1.471 396,855 1.4604 -0.66%
2022-07-25 0 1.520 1.510 1.520 1.490 1.530 1,410,000 2,126,240 1.5080 1.471 1.461 1.471 1.442 1.480 1,457,204 1.4591 -0.65%
2022-07-22 0 1.530 1.510 1.530 1.490 1.540 4,708,847 7,136,935 1.5156 1.480 1.461 1.480 1.442 1.490 4,866,489 1.4665 2.00%
2022-07-21 0 1.500 1.490 1.500 1.480 1.520 1,945,333 2,901,989 1.4918 1.451 1.442 1.451 1.432 1.471 2,010,458 1.4434 -1.32%
2022-07-20 0 1.520 1.510 1.520 1.500 1.540 1,584,000 2,409,600 1.5212 1.471 1.461 1.471 1.451 1.490 1,637,029 1.4719 1.33%
2022-07-19 0 1.500 1.490 1.500 1.480 1.530 3,144,000 4,724,020 1.5026 1.451 1.442 1.451 1.432 1.480 3,249,254 1.4539 0.00%
2022-07-18 0 1.500 1.480 1.500 1.470 1.510 2,878,812 4,299,027 1.4933 1.451 1.432 1.451 1.422 1.461 2,975,188 1.4450 3.45%
2022-07-15 0 1.450 1.450 1.470 1.450 1.490 3,520,000 5,182,820 1.4724 1.403 1.403 1.422 1.403 1.442 3,637,842 1.4247 -2.68%
2022-07-14 0 1.490 1.490 1.500 1.470 1.500 2,712,000 4,021,540 1.4829 1.442 1.442 1.451 1.422 1.451 2,802,792 1.4348 0.00%
2022-07-13 0 1.490 1.480 1.490 1.480 1.520 3,016,800 4,486,360 1.4871 1.442 1.432 1.442 1.432 1.471 3,117,796 1.4390 -0.67%
2022-07-12 0 1.500 1.480 1.500 1.480 1.530 2,686,000 4,024,380 1.4983 1.451 1.432 1.451 1.432 1.480 2,775,921 1.4497 -0.66%
2022-07-11 0 1.510 1.480 1.510 1.490 1.570 4,126,000 6,260,780 1.5174 1.461 1.432 1.461 1.442 1.519 4,264,129 1.4682 -3.21%
2022-07-08 0 1.560 1.550 1.560 1.550 1.600 1,552,000 2,434,020 1.5683 1.509 1.500 1.509 1.500 1.548 1,603,957 1.5175 -0.64%
2022-07-07 0 1.570 1.560 1.570 1.510 1.580 2,241,137 3,474,423 1.5503 1.519 1.509 1.519 1.461 1.529 2,316,165 1.5001 1.95%
2022-07-06 0 1.540 1.530 1.540 1.520 1.580 5,016,000 7,725,000 1.5401 1.490 1.480 1.490 1.471 1.529 5,183,924 1.4902 -1.91%
2022-07-05 0 1.570 1.570 1.590 1.570 1.620 3,575,076 5,675,887 1.5876 1.519 1.519 1.538 1.519 1.568 3,694,761 1.5362 -1.87%
2022-07-04 0 1.600 1.580 1.600 1.580 1.650 3,255,995 5,232,232 1.6070 1.548 1.529 1.548 1.529 1.597 3,364,998 1.5549 -2.44%
2022-06-30 0 1.640 1.630 1.640 1.630 1.680 7,707,952 12,721,701 1.6505 1.587 1.577 1.587 1.577 1.626 7,965,997 1.5970 -1.80%
2022-06-29 0 1.670 1.660 1.670 1.630 1.700 5,466,000 9,051,620 1.6560 1.616 1.606 1.616 1.577 1.645 5,648,989 1.6023 -1.76%
2022-06-28 0 1.700 1.700 1.710 1.550 1.720 20,153,187 33,323,179 1.6535 1.645 1.645 1.655 1.500 1.664 20,827,870 1.5999 6.92%
2022-06-27 0 1.590 1.580 1.590 1.530 1.590 9,773,600 15,303,748 1.5658 1.538 1.529 1.538 1.480 1.538 10,100,798 1.5151 4.61%
2022-06-24 0 1.520 1.510 1.520 1.490 1.580 4,452,000 6,793,180 1.5259 1.471 1.461 1.471 1.442 1.529 4,601,043 1.4764 3.40%
2022-06-23 0 1.470 1.470 1.490 1.460 1.500 1,384,000 2,037,520 1.4722 1.422 1.422 1.442 1.413 1.451 1,430,333 1.4245 -1.34%
2022-06-22 0 1.490 1.480 1.490 1.470 1.510 2,922,000 4,345,340 1.4871 1.442 1.432 1.442 1.422 1.461 3,019,822 1.4389 0.00%
2022-06-21 0 1.490 1.480 1.490 1.460 1.490 1,514,400 2,242,272 1.4806 1.442 1.432 1.442 1.413 1.442 1,565,099 1.4327 0.68%
2022-06-20 0 1.480 1.460 1.480 1.440 1.490 1,525,000 2,229,030 1.4617 1.432 1.413 1.432 1.393 1.442 1,576,054 1.4143 0.68%
2022-06-17 0 1.470 1.460 1.470 1.440 1.480 2,639,974 3,867,943 1.4651 1.422 1.413 1.422 1.393 1.432 2,728,354 1.4177 1.38%
2022-06-16 0 1.450 1.440 1.450 1.440 1.490 1,214,000 1,775,480 1.4625 1.403 1.393 1.403 1.393 1.442 1,254,642 1.4151 -1.36%
2022-06-15 0 1.470 1.460 1.470 1.440 1.480 1,466,640 2,136,935 1.4570 1.422 1.413 1.422 1.393 1.432 1,515,740 1.4098 0.00%
2022-06-14 0 1.470 1.450 1.470 1.430 1.470 1,770,000 2,570,020 1.4520 1.422 1.403 1.422 1.384 1.422 1,829,256 1.4050 0.00%
2022-06-13 0 1.470 1.460 1.470 1.450 1.490 1,362,000 1,997,740 1.4668 1.422 1.413 1.422 1.403 1.442 1,407,597 1.4193 -1.34%
2022-06-10 0 1.490 1.490 1.500 1.480 1.520 2,576,000 3,847,780 1.4937 1.442 1.442 1.451 1.432 1.471 2,662,239 1.4453 -1.97%
2022-06-09 0 1.520 1.510 1.520 1.500 1.540 1,702,237 2,579,748 1.5155 1.471 1.461 1.471 1.451 1.490 1,759,224 1.4664 -0.65%
2022-06-08 0 1.530 1.520 1.530 1.510 1.560 2,702,000 4,125,640 1.5269 1.480 1.471 1.480 1.461 1.509 2,792,457 1.4774 0.66%
2022-06-07 0 1.520 1.510 1.520 1.510 1.540 3,248,000 4,908,320 1.5112 1.471 1.461 1.471 1.461 1.490 3,356,736 1.4622 -1.30%
2022-06-06 0 1.540 1.520 1.540 1.470 1.540 5,314,000 8,056,960 1.5162 1.490 1.471 1.490 1.422 1.490 5,491,901 1.4671 5.48%
2022-06-02 0 1.460 1.450 1.460 1.440 1.470 792,000 1,151,230 1.4536 1.413 1.403 1.413 1.393 1.422 818,514 1.4065 0.00%
2022-06-01 0 1.460 1.460 1.470 1.450 1.480 1,074,000 1,575,560 1.4670 1.413 1.413 1.422 1.403 1.432 1,109,955 1.4195 0.00%
2022-05-31 0 1.460 1.450 1.460 1.410 1.500 5,170,000 7,575,260 1.4652 1.413 1.403 1.413 1.364 1.451 5,343,080 1.4178 4.29%
2022-05-30 0 1.400 1.390 1.400 1.390 1.400 952,000 1,332,100 1.3993 1.355 1.345 1.355 1.345 1.355 983,871 1.3539 0.72%
2022-05-27 0 1.390 1.380 1.390 1.370 1.390 1,268,000 1,747,200 1.3779 1.345 1.335 1.345 1.326 1.345 1,310,450 1.3333 2.21%
2022-05-26 0 1.360 1.360 1.370 1.360 1.400 1,358,000 1,860,080 1.3697 1.316 1.316 1.326 1.316 1.355 1,403,463 1.3254 -1.45%
2022-05-25 0 1.380 1.370 1.380 1.370 1.400 998,000 1,374,880 1.3776 1.335 1.326 1.335 1.326 1.355 1,031,411 1.3330 -0.72%
2022-05-24 0 1.390 1.370 1.390 1.370 1.410 496,000 684,060 1.3792 1.345 1.326 1.345 1.326 1.364 512,605 1.3345 -0.71%
2022-05-23 0 1.400 1.380 1.400 1.380 1.400 506,000 702,560 1.3885 1.355 1.335 1.355 1.335 1.355 522,940 1.3435 0.00%
2022-05-20 0 1.400 1.390 1.400 1.380 1.400 2,588,000 3,604,730 1.3929 1.355 1.345 1.355 1.335 1.355 2,674,640 1.3477 0.72%
2022-05-19 0 1.390 1.370 1.390 1.360 1.390 1,050,000 1,446,380 1.3775 1.345 1.326 1.345 1.316 1.345 1,085,152 1.3329 0.72%
2022-05-18 0 1.380 1.370 1.380 1.370 1.390 1,858,000 2,571,060 1.3838 1.335 1.326 1.335 1.326 1.345 1,920,202 1.3390 -0.72%
2022-05-17 0 1.390 1.390 1.410 1.350 1.400 2,310,000 3,208,540 1.3890 1.345 1.345 1.364 1.306 1.355 2,387,334 1.3440 0.72%
2022-05-16 0 1.380 1.380 1.390 1.350 1.390 2,849,617 3,894,979 1.3668 1.335 1.335 1.345 1.306 1.345 2,945,016 1.3226 3.76%
2022-05-13 0 1.330 1.330 1.350 1.320 1.340 1,466,000 1,951,620 1.3313 1.287 1.287 1.306 1.277 1.297 1,515,078 1.2881 0.76%
2022-05-12 0 1.320 1.320 1.330 1.320 1.350 956,000 1,272,360 1.3309 1.277 1.277 1.287 1.277 1.306 988,005 1.2878 0.00%
2022-05-11 0 1.320 1.320 1.340 1.320 1.350 3,115,715 4,152,269 1.3327 1.277 1.277 1.297 1.277 1.306 3,220,022 1.2895 0.76%
2022-05-10 0 1.310 1.310 1.330 1.300 1.350 10,693,000 14,112,369 1.3198 1.268 1.268 1.287 1.258 1.306 11,050,977 1.2770 -2.96%
2022-05-06 0 1.350 1.350 1.360 1.350 1.420 11,389,681 15,570,405 1.3671 1.306 1.306 1.316 1.306 1.374 11,770,982 1.3228 -6.25%
2022-05-05 0 1.440 1.410 1.440 1.410 1.450 2,072,000 2,945,770 1.4217 1.393 1.364 1.393 1.364 1.403 2,141,366 1.3757 0.70%
2022-05-04 0 1.430 1.420 1.440 1.420 1.470 2,570,094 3,693,999 1.4373 1.384 1.374 1.393 1.374 1.422 2,656,135 1.3907 -2.05%
2022-05-03 0 1.460 1.460 1.470 1.420 1.470 2,460,000 3,562,440 1.4481 1.413 1.413 1.422 1.374 1.422 2,542,355 1.4012 2.10%
2022-04-29 0 1.430 1.420 1.430 1.370 1.430 3,976,000 5,584,540 1.4046 1.384 1.374 1.384 1.326 1.384 4,109,107 1.3591 2.88%
2022-04-28 0 1.390 1.380 1.390 1.380 1.400 1,524,000 2,119,200 1.3906 1.345 1.335 1.345 1.335 1.355 1,575,020 1.3455 0.72%
2022-04-27 0 1.380 1.370 1.380 1.360 1.390 2,546,006 3,502,087 1.3755 1.335 1.326 1.335 1.316 1.345 2,631,241 1.3310 -0.72%
2022-04-26 0 1.390 1.370 1.390 1.370 1.420 3,378,017 4,704,562 1.3927 1.345 1.326 1.345 1.326 1.374 3,491,105 1.3476 0.00%
2022-04-25 0 1.390 1.380 1.390 1.360 1.400 3,979,005 5,462,656 1.3729 1.345 1.335 1.345 1.316 1.355 4,112,213 1.3284 -1.42%
2022-04-22 0 1.410 1.410 1.420 1.400 1.430 3,856,005 5,414,406 1.4041 1.364 1.364 1.374 1.355 1.384 3,985,095 1.3587 -1.40%
2022-04-21 0 1.430 1.420 1.430 1.420 1.480 2,048,000 2,934,400 1.4328 1.384 1.374 1.384 1.374 1.432 2,116,562 1.3864 -0.69%
2022-04-20 0 1.440 1.440 1.450 1.440 1.490 1,814,000 2,634,040 1.4521 1.393 1.393 1.403 1.393 1.442 1,874,729 1.4050 -0.69%
2022-04-19 0 1.450 1.440 1.450 1.420 1.460 2,336,000 3,349,620 1.4339 1.403 1.393 1.403 1.374 1.413 2,414,204 1.3875 -2.03%
2022-04-14 0 1.480 1.470 1.480 1.460 1.490 818,000 1,204,540 1.4725 1.432 1.422 1.432 1.413 1.442 845,385 1.4248 0.68%
2022-04-13 0 1.470 1.460 1.470 1.440 1.490 1,554,000 2,269,340 1.4603 1.422 1.413 1.422 1.393 1.442 1,606,024 1.4130 -0.68%
2022-04-12 0 1.480 1.460 1.480 1.400 1.490 7,934,000 11,342,240 1.4296 1.432 1.413 1.432 1.355 1.442 8,199,612 1.3833 2.07%
2022-04-11 0 1.450 1.440 1.450 1.430 1.500 3,040,000 4,396,580 1.4462 1.403 1.393 1.403 1.384 1.451 3,141,772 1.3994 -3.33%
2022-04-08 0 1.500 1.480 1.500 1.440 1.500 2,856,000 4,205,920 1.4727 1.451 1.432 1.451 1.393 1.451 2,951,612 1.4250 0.00%
2022-04-07 0 1.500 1.500 1.510 1.490 1.540 5,218,000 7,862,360 1.5068 1.451 1.451 1.461 1.442 1.490 5,392,687 1.4580 -1.96%
2022-04-06 0 1.530 1.520 1.530 1.500 1.540 3,766,000 5,733,380 1.5224 1.480 1.471 1.480 1.451 1.490 3,892,077 1.4731 -0.65%
2022-04-04 0 1.540 1.540 1.550 1.490 1.570 3,228,000 4,970,540 1.5398 1.490 1.490 1.500 1.442 1.519 3,336,066 1.4899 2.67%
2022-04-01 0 1.500 1.490 1.500 1.460 1.500 910,000 1,349,860 1.4834 1.451 1.442 1.451 1.413 1.451 940,465 1.4353 0.67%
2022-03-31 0 1.490 1.480 1.490 1.470 1.500 1,466,035 2,173,549 1.4826 1.442 1.432 1.442 1.422 1.451 1,515,115 1.4346 -0.67%
2022-03-30 0 1.500 1.500 1.510 1.470 1.510 3,310,802 4,961,498 1.4986 1.451 1.451 1.461 1.422 1.461 3,421,640 1.4500 2.04%
2022-03-29 0 1.470 1.450 1.470 1.450 1.470 3,590,400 5,238,932 1.4591 1.422 1.403 1.422 1.403 1.422 3,710,598 1.4119 1.38%
2022-03-28 0 1.450 1.450 1.460 1.430 1.490 4,018,000 5,834,300 1.4520 1.403 1.403 1.413 1.384 1.442 4,152,514 1.4050 -2.68%
2022-03-25 0 1.490 1.470 1.490 1.470 1.500 1,946,000 2,889,720 1.4850 1.442 1.422 1.442 1.422 1.451 2,011,148 1.4369 -0.67%
2022-03-24 0 1.500 1.480 1.500 1.470 1.510 2,396,636 3,576,319 1.4922 1.451 1.432 1.451 1.422 1.461 2,476,870 1.4439 0.67%
2022-03-23 0 1.490 1.480 1.500 1.480 1.510 3,058,000 4,548,160 1.4873 1.442 1.432 1.451 1.432 1.461 3,160,375 1.4391 -1.32%
2022-03-22 0 1.510 1.500 1.510 1.460 1.510 3,141,895 4,657,167 1.4823 1.461 1.451 1.461 1.413 1.461 3,247,079 1.4343 2.03%
2022-03-21 0 1.480 1.470 1.480 1.450 1.520 3,808,000 5,627,680 1.4779 1.432 1.422 1.432 1.403 1.471 3,935,483 1.4300 -0.67%
2022-03-18 0 1.490 1.490 1.500 1.420 1.500 6,163,014 9,072,630 1.4721 1.442 1.442 1.451 1.374 1.451 6,369,338 1.4244 2.76%
2022-03-17 0 1.450 1.450 1.460 1.400 1.460 11,678,105 16,627,628 1.4238 1.403 1.403 1.413 1.355 1.413 12,069,062 1.3777 4.32%
2022-03-16 0 1.390 1.370 1.390 1.270 1.390 10,391,433 14,038,279 1.3509 1.345 1.326 1.345 1.229 1.345 10,739,315 1.3072 9.45%
2022-03-15 0 1.270 1.260 1.270 1.250 1.330 12,280,000 15,749,680 1.2825 1.229 1.219 1.229 1.210 1.287 12,691,107 1.2410 -6.62%
2022-03-14 0 1.360 1.330 1.360 1.330 1.390 10,282,189 13,895,227 1.3514 1.316 1.287 1.316 1.287 1.345 10,626,413 1.3076 -3.55%
2022-03-11 0 1.410 1.410 1.420 1.360 1.420 6,988,800 9,694,536 1.3872 1.364 1.364 1.374 1.316 1.374 7,222,769 1.3422 0.00%
2022-03-10 0 1.410 1.410 1.420 1.400 1.440 1,702,000 2,420,180 1.4220 1.364 1.364 1.374 1.355 1.393 1,758,979 1.3759 0.00%
2022-03-09 0 1.410 1.400 1.410 1.380 1.420 5,633,000 7,868,260 1.3968 1.364 1.355 1.364 1.335 1.374 5,821,580 1.3516 0.00%
2022-03-08 0 1.410 1.400 1.410 1.380 1.420 4,920,000 6,892,879 1.4010 1.364 1.355 1.364 1.335 1.374 5,084,710 1.3556 0.00%
2022-03-07 0 1.410 1.400 1.410 1.390 1.460 7,838,000 11,066,680 1.4119 1.364 1.355 1.364 1.345 1.413 8,100,399 1.3662 -3.42%
2022-03-04 0 1.460 1.450 1.460 1.450 1.510 8,707,368 12,806,497 1.4708 1.413 1.403 1.413 1.403 1.461 8,998,871 1.4231 -3.95%
2022-03-03 0 1.520 1.520 1.530 1.500 1.530 3,303,215 4,991,719 1.5112 1.471 1.471 1.480 1.451 1.480 3,413,799 1.4622 1.33%
2022-03-02 0 1.500 1.490 1.500 1.490 1.540 4,682,000 7,042,320 1.5041 1.451 1.442 1.451 1.442 1.490 4,838,743 1.4554 -1.96%
2022-03-01 0 1.530 1.530 1.550 1.530 1.550 1,500,000 2,309,580 1.5397 1.480 1.480 1.500 1.480 1.500 1,550,217 1.4898 0.00%
2022-02-28 0 1.530 1.530 1.540 1.500 1.550 7,000,000 10,652,840 1.5218 1.480 1.480 1.490 1.451 1.500 7,234,344 1.4725 -1.29%
2022-02-25 0 1.550 1.550 1.560 1.540 1.590 2,094,000 3,253,980 1.5540 1.500 1.500 1.509 1.490 1.538 2,164,102 1.5036 -1.27%
2022-02-24 0 1.570 1.550 1.570 1.530 1.610 7,102,000 11,064,460 1.5579 1.519 1.500 1.519 1.480 1.558 7,339,759 1.5075 -2.48%
2022-02-23 0 1.610 1.600 1.610 1.580 1.620 2,628,000 4,202,380 1.5991 1.558 1.548 1.558 1.529 1.568 2,715,979 1.5473 1.90%
2022-02-22 0 1.580 1.580 1.590 1.550 1.590 6,462,011 10,127,188 1.5672 1.529 1.529 1.538 1.500 1.538 6,678,345 1.5164 -1.25%
2022-02-21 0 1.600 1.590 1.600 1.580 1.610 3,954,000 6,295,560 1.5922 1.548 1.538 1.548 1.529 1.558 4,086,371 1.5406 -1.23%
2022-02-18 0 1.620 1.610 1.620 1.600 1.620 3,028,000 4,859,540 1.6049 1.568 1.558 1.568 1.548 1.568 3,129,371 1.5529 0.00%
2022-02-17 0 1.620 1.610 1.620 1.580 1.630 5,794,000 9,294,356 1.6041 1.568 1.558 1.568 1.529 1.577 5,987,970 1.5522 -0.61%
2022-02-16 0 1.630 1.620 1.630 1.600 1.630 2,714,000 4,393,810 1.6189 1.577 1.568 1.577 1.548 1.577 2,804,859 1.5665 1.87%
2022-02-15 0 1.600 1.590 1.600 1.590 1.620 5,060,000 8,121,862 1.6051 1.548 1.538 1.548 1.538 1.568 5,229,397 1.5531 -0.62%
2022-02-14 0 1.610 1.610 1.620 1.600 1.630 5,198,000 8,387,512 1.6136 1.558 1.558 1.568 1.548 1.577 5,372,017 1.5613 -1.23%
2022-02-11 0 1.630 1.630 1.640 1.610 1.660 4,778,000 7,824,600 1.6376 1.577 1.577 1.587 1.558 1.606 4,937,957 1.5846 -1.81%
2022-02-10 0 1.660 1.650 1.660 1.610 1.660 6,444,000 10,552,720 1.6376 1.606 1.597 1.606 1.558 1.606 6,659,731 1.5846 1.22%
2022-02-09 0 1.640 1.630 1.640 1.600 1.640 4,670,000 7,584,460 1.6241 1.587 1.577 1.587 1.548 1.587 4,826,341 1.5715 1.86%
2022-02-08 0 1.610 1.600 1.610 1.590 1.630 4,222,000 6,790,480 1.6084 1.558 1.548 1.558 1.538 1.577 4,363,343 1.5563 -0.62%
2022-02-07 0 1.620 1.610 1.620 1.610 1.640 4,120,000 6,678,300 1.6209 1.568 1.558 1.568 1.558 1.587 4,257,928 1.5684 -1.22%
2022-02-04 0 1.640 1.630 1.640 1.580 1.660 3,396,710 5,545,416 1.6326 1.587 1.577 1.587 1.529 1.606 3,510,424 1.5797 2.50%
2022-01-31 0 1.600 1.590 1.600 1.560 1.610 1,730,379 2,752,258 1.5906 1.548 1.538 1.548 1.509 1.558 1,788,308 1.5390 2.56%
2022-01-28 0 1.560 1.560 1.570 1.550 1.580 5,204,000 8,141,410 1.5645 1.509 1.509 1.519 1.500 1.529 5,378,218 1.5138 -1.27%
2022-01-27 0 1.580 1.570 1.580 1.530 1.580 8,972,000 13,923,760 1.5519 1.529 1.519 1.529 1.480 1.529 9,272,362 1.5016 -0.63%
2022-01-26 0 1.590 1.590 1.600 1.580 1.630 5,802,673 9,254,943 1.5949 1.538 1.538 1.548 1.529 1.577 5,996,933 1.5433 -1.24%
2022-01-25 0 1.610 1.600 1.610 1.560 1.660 16,489,440 26,501,450 1.6072 1.558 1.548 1.558 1.509 1.606 17,041,469 1.5551 -3.01%
2022-01-24 0 1.660 1.650 1.660 1.650 1.700 10,014,217 16,724,583 1.6701 1.606 1.597 1.606 1.597 1.645 10,349,470 1.6160 -2.35%
2022-01-21 0 1.700 1.700 1.710 1.660 1.730 10,734,843 18,248,516 1.6999 1.645 1.645 1.655 1.606 1.674 11,094,221 1.6449 1.80%
2022-01-20 0 1.670 1.660 1.670 1.660 1.690 6,096,000 10,180,780 1.6701 1.616 1.606 1.616 1.606 1.635 6,300,080 1.6160 -1.18%
2022-01-19 0 1.690 1.690 1.700 1.670 1.700 4,126,105 6,952,548 1.6850 1.635 1.635 1.645 1.616 1.645 4,264,238 1.6304 0.60%
2022-01-18 0 1.680 1.670 1.680 1.670 1.720 7,422,369 12,564,328 1.6928 1.626 1.616 1.626 1.616 1.664 7,670,853 1.6379 0.60%
2022-01-17 0 1.670 1.670 1.680 1.660 1.730 8,518,000 14,403,070 1.6909 1.616 1.616 1.626 1.606 1.674 8,803,163 1.6361 -1.76%
2022-01-14 0 1.700 1.690 1.700 1.600 1.710 15,459,772 25,940,923 1.6780 1.645 1.635 1.645 1.548 1.655 15,977,330 1.6236 5.59%
2022-01-13 0 1.610 1.610 1.620 1.600 1.650 6,000,000 9,698,946 1.6165 1.558 1.558 1.568 1.548 1.597 6,200,866 1.5641 -1.23%
2022-01-12 0 1.630 1.630 1.640 1.600 1.670 9,622,000 15,756,216 1.6375 1.577 1.577 1.587 1.548 1.616 9,944,123 1.5845 1.87%
2022-01-11 0 1.600 1.590 1.600 1.580 1.620 9,150,000 14,618,156 1.5976 1.548 1.538 1.548 1.529 1.568 9,456,321 1.5459 0.00%
2022-01-10 0 1.600 1.600 1.610 1.590 1.630 10,838,000 17,401,862 1.6056 1.548 1.548 1.558 1.538 1.577 11,200,832 1.5536 -1.84%
2022-01-07 0 1.630 1.620 1.630 1.570 1.710 38,318,000 62,160,480 1.6222 1.577 1.568 1.577 1.519 1.655 39,600,800 1.5697 -4.68%
2022-01-06 0 1.710 1.700 1.710 1.630 1.710 13,366,000 22,402,980 1.6761 1.655 1.645 1.655 1.577 1.655 13,813,463 1.6218 1.18%
2022-01-05 0 1.690 1.690 1.700 1.680 1.800 29,770,847 51,772,537 1.7390 1.635 1.635 1.645 1.626 1.742 30,767,508 1.6827 -4.52%
2022-01-04 0 1.770 1.760 1.770 1.630 1.780 68,698,256 118,322,250 1.7223 1.713 1.703 1.713 1.577 1.722 70,998,118 1.6666 8.59%
2022-01-03 0 1.630 1.630 1.640 1.520 1.640 17,520,474 28,127,019 1.6054 1.577 1.577 1.587 1.471 1.587 18,107,020 1.5534 5.84%
2021-12-31 0 1.540 1.540 1.550 1.530 1.570 5,036,000 7,789,560 1.5468 1.490 1.490 1.500 1.480 1.519 5,204,594 1.4967 0.65%
2021-12-30 0 1.530 1.530 1.540 1.520 1.550 2,400,000 3,682,102 1.5342 1.480 1.480 1.490 1.471 1.500 2,480,347 1.4845 0.66%
2021-12-29 0 1.520 1.520 1.530 1.520 1.560 3,348,000 5,134,520 1.5336 1.471 1.471 1.480 1.471 1.509 3,460,083 1.4839 -2.56%
2021-12-28 0 1.560 1.560 1.570 1.500 1.570 9,718,000 15,038,540 1.5475 1.509 1.509 1.519 1.451 1.519 10,043,337 1.4974 1.30%
2021-12-24 0 1.540 1.530 1.540 1.490 1.540 4,968,000 7,565,420 1.5228 1.490 1.480 1.490 1.442 1.490 5,134,317 1.4735 3.36%
2021-12-23 0 1.490 1.490 1.500 1.460 1.500 2,962,000 4,409,740 1.4888 1.442 1.442 1.451 1.413 1.451 3,061,161 1.4405 0.68%
2021-12-22 0 1.480 1.480 1.490 1.470 1.520 8,284,123 12,323,303 1.4876 1.432 1.432 1.442 1.422 1.471 8,561,457 1.4394 -0.67%
2021-12-21 0 1.490 1.490 1.500 1.460 1.510 8,155,989 12,132,283 1.4875 1.442 1.442 1.451 1.413 1.461 8,429,033 1.4393 3.47%
2021-12-20 0 1.440 1.440 1.460 1.430 1.470 9,314,000 13,457,900 1.4449 1.393 1.393 1.413 1.384 1.422 9,625,812 1.3981 -2.04%
2021-12-17 0 1.470 1.470 1.480 1.470 1.510 18,322,000 27,111,880 1.4797 1.422 1.422 1.432 1.422 1.461 18,935,379 1.4318 -2.65%
2021-12-16 0 1.510 1.510 1.520 1.470 1.530 9,802,000 14,735,870 1.5034 1.461 1.461 1.471 1.422 1.480 10,130,149 1.4547 1.34%
2021-12-15 0 1.490 1.490 1.500 1.460 1.540 20,684,711 31,066,683 1.5019 1.442 1.442 1.451 1.413 1.490 21,377,188 1.4533 0.68%
2021-12-14 0 1.480 1.470 1.480 1.460 1.510 18,706,000 27,703,460 1.4810 1.432 1.422 1.432 1.413 1.461 19,332,235 1.4330 -1.99%
2021-12-13 0 1.510 1.510 1.520 1.500 1.590 18,236,944 27,789,018 1.5238 1.461 1.461 1.471 1.451 1.538 18,847,476 1.4744 -4.43%
2021-12-10 0 1.580 1.580 1.590 1.570 1.660 17,272,000 27,685,340 1.6029 1.529 1.529 1.538 1.519 1.606 17,850,227 1.5510 -4.82%
2021-12-09 0 1.660 1.650 1.660 1.550 1.660 40,046,000 64,796,392 1.6180 1.606 1.597 1.606 1.500 1.606 41,386,649 1.5656 7.79%
2021-12-08 0 1.540 1.540 1.550 1.520 1.580 11,462,000 17,677,940 1.5423 1.490 1.490 1.500 1.471 1.529 11,845,722 1.4923 -1.28%
2021-12-07 0 1.560 1.560 1.570 1.510 1.620 24,324,000 38,073,440 1.5653 1.509 1.509 1.519 1.461 1.568 25,138,312 1.5146 -2.50%
2021-12-06 0 1.600 1.590 1.600 1.430 1.640 79,289,811 123,714,444 1.5603 1.548 1.538 1.548 1.384 1.587 81,944,254 1.5097 8.84%
2021-12-03 0 1.470 1.470 1.480 1.350 1.500 43,246,473 62,556,561 1.4465 1.422 1.422 1.432 1.306 1.451 44,694,267 1.3997 8.09%
2021-12-02 0 1.360 1.360 1.370 1.310 1.370 9,916,000 13,307,960 1.3421 1.316 1.316 1.326 1.268 1.326 10,247,965 1.2986 1.49%
2021-12-01 0 1.340 1.330 1.340 1.300 1.350 8,620,236 11,445,244 1.3277 1.297 1.287 1.297 1.258 1.306 8,908,822 1.2847 2.29%
2021-11-30 0 1.310 1.310 1.320 1.310 1.360 12,828,000 16,978,320 1.3235 1.268 1.268 1.277 1.268 1.316 13,257,452 1.2807 -2.96%
2021-11-29 0 1.350 1.340 1.350 1.320 1.370 15,816,975 21,265,717 1.3445 1.306 1.297 1.306 1.277 1.326 16,346,492 1.3009 -2.88%
2021-11-26 0 1.390 1.390 1.400 1.370 1.410 17,738,000 24,626,360 1.3883 1.345 1.345 1.355 1.326 1.364 18,331,828 1.3434 -1.42%
2021-11-25 0 1.410 1.410 1.420 1.310 1.420 31,158,200 42,554,848 1.3658 1.364 1.364 1.374 1.268 1.374 32,201,306 1.3215 7.63%
2021-11-24 0 1.310 1.310 1.320 1.290 1.320 6,544,000 8,557,400 1.3077 1.268 1.268 1.277 1.248 1.277 6,763,078 1.2653 0.77%
2021-11-23 0 1.300 1.290 1.300 1.290 1.310 4,004,000 5,196,000 1.2977 1.258 1.248 1.258 1.248 1.268 4,138,045 1.2557 -0.76%
2021-11-22 0 1.310 1.300 1.310 1.290 1.320 4,678,000 6,094,500 1.3028 1.268 1.258 1.268 1.248 1.277 4,834,609 1.2606 1.55%
2021-11-19 0 1.290 1.290 1.300 1.270 1.310 13,774,000 17,721,780 1.2866 1.248 1.248 1.258 1.229 1.268 14,235,122 1.2449 -2.27%
2021-11-18 0 1.320 1.310 1.320 1.300 1.340 4,498,000 5,933,440 1.3191 1.277 1.268 1.277 1.258 1.297 4,648,583 1.2764 -1.49%
2021-11-17 0 1.340 1.330 1.340 1.310 1.350 8,566,000 11,376,880 1.3281 1.297 1.287 1.297 1.268 1.306 8,852,770 1.2851 -0.74%
2021-11-16 0 1.350 1.340 1.350 1.310 1.380 17,618,993 23,819,820 1.3519 1.306 1.297 1.306 1.268 1.335 18,208,837 1.3081 3.05%
2021-11-15 0 1.310 1.310 1.320 1.300 1.330 3,276,000 4,300,960 1.3129 1.268 1.268 1.277 1.258 1.287 3,385,673 1.2703 0.00%
2021-11-12 0 1.310 1.310 1.320 1.290 1.320 11,357,205 14,826,670 1.3055 1.268 1.268 1.277 1.248 1.277 11,737,419 1.2632 0.00%
2021-11-11 0 1.310 1.310 1.320 1.280 1.330 12,184,000 15,840,940 1.3001 1.268 1.268 1.277 1.239 1.287 12,591,893 1.2580 2.34%
2021-11-10 0 1.280 1.280 1.300 1.270 1.330 11,260,000 14,519,420 1.2895 1.239 1.239 1.258 1.229 1.287 11,636,959 1.2477 -2.29%
2021-11-09 0 1.310 1.310 1.320 1.270 1.330 29,632,000 38,577,278 1.3019 1.268 1.268 1.277 1.229 1.287 30,624,012 1.2597 3.97%
2021-11-08 0 1.260 1.250 1.260 1.200 1.270 23,662,000 29,452,360 1.2447 1.219 1.210 1.219 1.161 1.229 24,454,150 1.2044 6.78%
2021-11-05 0 1.180 1.180 1.190 1.160 1.210 9,387,000 11,198,170 1.1929 1.142 1.142 1.151 1.122 1.171 9,701,256 1.1543 0.85%
2021-11-04 0 1.170 1.160 1.170 1.140 1.170 6,490,000 7,515,000 1.1579 1.132 1.122 1.132 1.103 1.132 6,707,271 1.1204 3.54%
2021-11-03 0 1.130 1.130 1.140 1.120 1.150 2,312,000 2,614,660 1.1309 1.093 1.093 1.103 1.084 1.113 2,389,401 1.0943 0.00%
2021-11-02 0 1.130 1.130 1.140 1.130 1.160 1,644,000 1,875,460 1.1408 1.093 1.093 1.103 1.093 1.122 1,699,037 1.1038 -1.74%
2021-11-01 0 1.150 1.140 1.150 1.120 1.160 4,610,000 5,256,440 1.1402 1.113 1.103 1.113 1.084 1.122 4,764,332 1.1033 1.77%
2021-10-29 0 1.130 1.120 1.130 1.110 1.130 3,456,000 3,877,240 1.1219 1.093 1.084 1.093 1.074 1.093 3,571,699 1.0855 0.89%
2021-10-28 0 1.120 1.110 1.120 1.110 1.130 2,196,000 2,462,940 1.1216 1.084 1.074 1.084 1.074 1.093 2,269,517 1.0852 -1.75%
2021-10-27 0 1.140 1.130 1.140 1.120 1.140 3,630,000 4,101,080 1.1298 1.103 1.093 1.103 1.084 1.103 3,751,524 1.0932 0.00%
2021-10-26 0 1.140 1.140 1.150 1.130 1.160 3,732,000 4,279,200 1.1466 1.103 1.103 1.113 1.093 1.122 3,856,939 1.1095 -1.72%
2021-10-25 0 1.160 1.150 1.160 1.150 1.180 1,968,000 2,283,160 1.1601 1.122 1.113 1.122 1.113 1.142 2,033,884 1.1226 -0.85%
2021-10-22 0 1.170 1.170 1.180 1.150 1.180 1,576,000 1,834,340 1.1639 1.132 1.132 1.142 1.113 1.142 1,628,761 1.1262 0.00%
2021-10-21 0 1.170 1.160 1.170 1.160 1.180 2,730,000 3,191,560 1.1691 1.132 1.122 1.132 1.122 1.142 2,821,394 1.1312 0.86%
2021-10-20 0 1.160 1.160 1.170 1.160 1.180 1,606,000 1,876,800 1.1686 1.122 1.122 1.132 1.122 1.142 1,659,765 1.1308 -0.85%
2021-10-19 0 1.170 1.160 1.170 1.160 1.180 3,953,300 4,640,666 1.1739 1.132 1.122 1.132 1.122 1.142 4,085,648 1.1358 0.00%
2021-10-18 0 1.170 1.170 1.180 1.150 1.180 1,552,000 1,811,920 1.1675 1.132 1.132 1.142 1.113 1.142 1,603,957 1.1297 1.74%
2021-10-15 0 1.150 1.150 1.160 1.150 1.180 2,166,000 2,519,820 1.1634 1.113 1.113 1.122 1.113 1.142 2,238,513 1.1257 0.00%
2021-10-12 0 1.150 1.150 1.160 1.140 1.170 1,804,000 2,087,660 1.1572 1.113 1.113 1.122 1.103 1.132 1,864,394 1.1198 0.00%
2021-10-11 0 1.150 1.150 1.160 1.150 1.170 2,306,000 2,667,060 1.1566 1.113 1.113 1.122 1.113 1.132 2,383,200 1.1191 0.00%
2021-10-08 0 1.150 1.140 1.150 1.140 1.180 4,190,000 4,835,530 1.1541 1.113 1.103 1.113 1.103 1.142 4,330,272 1.1167 -0.86%
2021-10-07 0 1.160 1.160 1.170 1.150 1.180 2,414,000 2,811,480 1.1647 1.122 1.122 1.132 1.113 1.142 2,494,815 1.1269 0.00%
2021-10-06 0 1.160 1.160 1.170 1.150 1.170 2,694,000 3,136,820 1.1644 1.122 1.122 1.132 1.113 1.132 2,784,189 1.1267 -0.85%
2021-10-05 0 1.170 1.170 1.180 1.160 1.190 2,728,000 3,197,780 1.1722 1.132 1.132 1.142 1.122 1.151 2,819,327 1.1342 -1.68%
2021-10-04 0 1.190 1.180 1.190 1.140 1.200 5,658,000 6,679,360 1.1805 1.151 1.142 1.151 1.103 1.161 5,847,417 1.1423 3.48%
2021-09-30 0 1.150 1.140 1.150 1.130 1.150 1,000,000 1,141,300 1.1413 1.113 1.103 1.113 1.093 1.113 1,033,478 1.1043 1.77%
2021-09-29 0 1.130 1.130 1.140 1.130 1.160 3,604,000 4,104,540 1.1389 1.093 1.093 1.103 1.093 1.122 3,724,654 1.1020 -2.59%
2021-09-28 0 1.160 1.150 1.160 1.100 1.170 10,228,000 11,651,120 1.1391 1.122 1.113 1.122 1.064 1.132 10,570,410 1.1022 2.65%
2021-09-27 0 1.130 1.130 1.140 1.130 1.170 3,428,000 3,914,880 1.1420 1.093 1.093 1.103 1.093 1.132 3,542,762 1.1050 -1.74%
2021-09-24 0 1.150 1.140 1.150 1.140 1.190 2,834,000 3,279,460 1.1572 1.113 1.103 1.113 1.103 1.151 2,928,876 1.1197 -3.36%
2021-09-23 0 1.190 1.180 1.190 1.090 1.260 15,628,000 18,481,580 1.1826 1.151 1.142 1.151 1.055 1.219 16,151,190 1.1443 9.17%
2021-09-21 0 1.090 1.080 1.100 1.050 1.100 3,574,000 3,833,600 1.0726 1.055 1.045 1.064 1.016 1.064 3,693,649 1.0379 1.87%
2021-09-20 0 1.070 1.070 1.080 1.060 1.100 3,551,000 3,820,412 1.0759 1.035 1.035 1.045 1.026 1.064 3,669,879 1.0410 -3.60%
2021-09-17 0 1.110 1.100 1.110 1.090 1.110 6,250,473 6,906,241 1.1049 1.074 1.064 1.074 1.055 1.074 6,459,725 1.0691 0.00%
2021-09-16 0 1.110 1.100 1.110 1.100 1.130 4,362,000 4,850,000 1.1119 1.074 1.064 1.074 1.064 1.093 4,508,030 1.0759 -1.77%
2021-09-15 0 1.130 1.130 1.140 1.120 1.160 4,938,800 5,617,948 1.1375 1.093 1.093 1.103 1.084 1.122 5,104,140 1.1007 -1.74%
2021-09-14 0 1.150 1.150 1.160 1.150 1.180 3,454,000 4,014,100 1.1622 1.113 1.113 1.122 1.113 1.142 3,569,632 1.1245 -0.86%
2021-09-13 0 1.160 1.160 1.170 1.150 1.190 5,060,000 5,922,660 1.1705 1.122 1.122 1.132 1.113 1.151 5,229,397 1.1326 -2.52%
2021-09-10 0 1.190 1.180 1.190 1.180 1.200 1,812,000 2,152,720 1.1880 1.151 1.142 1.151 1.142 1.161 1,872,662 1.1496 0.00%
2021-09-09 0 1.190 1.190 1.200 1.180 1.210 3,161,000 3,751,890 1.1869 1.151 1.151 1.161 1.142 1.171 3,266,823 1.1485 -0.83%
2021-09-08 0 1.200 1.190 1.200 1.190 1.230 5,265,000 6,354,940 1.2070 1.161 1.151 1.161 1.151 1.190 5,441,260 1.1679 0.00%
2021-09-07 0 1.200 1.190 1.200 1.160 1.210 6,248,000 7,419,200 1.1875 1.161 1.151 1.161 1.122 1.171 6,457,169 1.1490 3.45%
2021-09-06 0 1.160 1.160 1.170 1.140 1.190 7,144,000 8,358,420 1.1700 1.122 1.122 1.132 1.103 1.151 7,383,165 1.1321 1.75%
2021-09-03 0 1.140 1.140 1.150 1.130 1.150 3,106,000 3,542,160 1.1404 1.103 1.103 1.113 1.093 1.113 3,209,982 1.1035 0.00%
2021-09-02 0 1.140 1.130 1.140 1.130 1.160 6,052,000 6,909,540 1.1417 1.103 1.093 1.103 1.093 1.122 6,254,607 1.1047 0.00%
2021-09-01 0 1.140 1.130 1.140 1.090 1.150 8,480,000 9,548,720 1.1260 1.103 1.093 1.103 1.055 1.113 8,763,891 1.0896 4.59%
2021-08-31 0 1.090 1.080 1.090 1.060 1.090 2,368,000 2,548,500 1.0762 1.055 1.045 1.055 1.026 1.055 2,447,275 1.0414 1.87%
2021-08-30 0 1.070 1.060 1.070 1.060 1.090 6,256,000 6,688,960 1.0692 1.035 1.026 1.035 1.026 1.055 6,465,437 1.0346 -0.93%
2021-08-27 0 1.080 1.070 1.080 1.070 1.090 452,000 486,820 1.0770 1.045 1.035 1.045 1.035 1.055 467,132 1.0421 -0.92%
2021-08-26 0 1.090 1.080 1.090 1.050 1.090 4,494,000 4,842,900 1.0776 1.055 1.045 1.055 1.016 1.055 4,644,449 1.0427 1.87%
2021-08-25 0 1.070 1.050 1.070 1.050 1.070 3,857,581 4,087,620 1.0596 1.035 1.016 1.035 1.016 1.035 3,986,724 1.0253 0.94%
2021-08-24 0 1.060 1.050 1.060 1.040 1.060 2,198,000 2,308,780 1.0504 1.026 1.016 1.026 1.006 1.026 2,271,584 1.0164 1.92%
2021-08-23 0 1.040 1.040 1.050 1.040 1.060 3,092,000 3,239,420 1.0477 1.006 1.006 1.016 1.006 1.026 3,195,513 1.0137 -0.95%
2021-08-20 0 1.050 1.030 1.050 1.030 1.050 5,492,000 5,726,220 1.0426 1.016 0.997 1.016 0.997 1.016 5,675,860 1.0089 0.00%
2021-08-19 0 1.050 1.050 1.060 1.040 1.070 6,054,000 6,389,140 1.0554 1.016 1.016 1.026 1.006 1.035 6,256,674 1.0212 -0.94%
2021-08-18 0 1.060 1.050 1.060 1.050 1.070 5,372,000 5,662,320 1.0540 1.026 1.016 1.026 1.016 1.035 5,551,842 1.0199 0.00%
2021-08-17 0 1.060 1.060 1.070 1.050 1.080 5,856,000 6,238,430 1.0653 1.026 1.026 1.035 1.016 1.045 6,052,046 1.0308 -1.85%
2021-08-16 0 1.080 1.070 1.080 1.070 1.090 3,762,000 4,063,480 1.0801 1.045 1.035 1.045 1.035 1.055 3,887,943 1.0451 -0.92%
2021-08-13 0 1.090 1.080 1.090 1.080 1.100 3,492,000 3,808,060 1.0905 1.055 1.045 1.055 1.045 1.064 3,608,904 1.0552 0.00%
2021-08-12 0 1.090 1.090 1.100 1.090 1.110 3,190,000 3,499,640 1.0971 1.055 1.055 1.064 1.055 1.074 3,296,794 1.0615 -1.80%
2021-08-11 0 1.110 1.100 1.110 1.090 1.120 5,498,000 6,077,740 1.1054 1.074 1.064 1.074 1.055 1.084 5,682,061 1.0696 -0.89%
2021-08-10 0 1.120 1.100 1.120 1.080 1.120 3,348,000 3,688,100 1.1016 1.084 1.064 1.084 1.045 1.084 3,460,083 1.0659 2.75%
2021-08-09 0 1.090 1.080 1.090 1.080 1.100 3,193,000 3,469,472 1.0866 1.055 1.045 1.055 1.045 1.064 3,299,894 1.0514 0.93%
2021-08-06 0 1.080 1.080 1.090 1.080 1.100 3,416,000 3,724,360 1.0903 1.045 1.045 1.055 1.045 1.064 3,530,360 1.0550 -2.70%
2021-08-05 0 1.110 1.100 1.110 1.090 1.120 5,846,947 6,423,956 1.0987 1.074 1.064 1.074 1.055 1.084 6,042,690 1.0631 -0.89%
2021-08-04 0 1.120 1.110 1.120 1.090 1.120 6,778,000 7,484,420 1.1042 1.084 1.074 1.084 1.055 1.084 7,004,912 1.0685 1.82%
2021-08-03 0 1.100 1.100 1.110 1.090 1.120 4,090,000 4,505,500 1.1016 1.064 1.064 1.074 1.055 1.084 4,226,924 1.0659 -2.65%
2021-08-02 0 1.130 1.110 1.130 1.090 1.130 3,134,000 3,483,640 1.1116 1.093 1.074 1.093 1.055 1.093 3,238,919 1.0756 0.89%
2021-07-30 0 1.120 1.120 1.130 1.090 1.140 4,362,000 4,821,280 1.1053 1.084 1.084 1.093 1.055 1.103 4,508,030 1.0695 -0.88%
2021-07-29 0 1.130 1.130 1.140 1.130 1.140 1,204,000 1,366,320 1.1348 1.093 1.093 1.103 1.093 1.103 1,244,307 1.0981 1.80%
2021-07-28 0 1.110 1.110 1.120 1.080 1.140 7,862,000 8,650,100 1.1002 1.074 1.074 1.084 1.045 1.103 8,125,202 1.0646 -0.89%
2021-07-27 0 1.120 1.110 1.120 1.100 1.170 4,762,000 5,366,444 1.1269 1.084 1.074 1.084 1.064 1.132 4,921,421 1.0904 -2.61%
2021-07-26 0 1.150 1.150 1.160 1.140 1.210 7,208,576 8,402,322 1.1656 1.113 1.113 1.122 1.103 1.171 7,449,903 1.1278 -4.17%
2021-07-23 0 1.200 1.210 1.220 1.200 1.230 1,312,000 1,595,374 1.2160 1.161 1.171 1.180 1.161 1.190 1,355,923 1.1766 -1.64%
2021-07-22 0 1.220 1.200 1.220 1.190 1.230 2,628,000 3,185,220 1.2120 1.180 1.161 1.180 1.151 1.190 2,715,979 1.1728 2.52%
2021-07-21 0 1.190 1.190 1.200 1.190 1.210 4,334,000 5,192,540 1.1981 1.151 1.151 1.161 1.151 1.171 4,479,093 1.1593 -1.65%
2021-07-20 0 1.210 1.200 1.210 1.200 1.230 5,264,000 6,376,480 1.2113 1.171 1.161 1.171 1.161 1.190 5,440,227 1.1721 -1.63%
2021-07-19 0 1.230 1.220 1.230 1.220 1.240 5,670,000 6,961,160 1.2277 1.190 1.180 1.190 1.180 1.200 5,859,819 1.1879 -0.81%
2021-07-16 0 1.240 1.240 1.250 1.240 1.280 3,764,000 4,694,560 1.2472 1.200 1.200 1.210 1.200 1.239 3,890,010 1.2068 -2.36%
2021-07-15 0 1.270 1.260 1.280 1.230 1.310 11,364,000 14,468,480 1.2732 1.229 1.219 1.239 1.190 1.268 11,744,441 1.2319 3.25%
2021-07-14 0 1.230 1.230 1.240 1.230 1.250 2,184,467 2,698,980 1.2355 1.190 1.190 1.200 1.190 1.210 2,257,598 1.1955 -1.60%
2021-07-13 0 1.250 1.240 1.250 1.230 1.260 3,528,000 4,407,320 1.2492 1.210 1.200 1.210 1.190 1.219 3,646,109 1.2088 1.63%
2021-07-12 0 1.230 1.230 1.240 1.230 1.250 1,539,631 1,901,122 1.2348 1.190 1.190 1.200 1.190 1.210 1,591,174 1.1948 0.00%
2021-07-09 0 1.230 1.230 1.240 1.230 1.250 2,632,000 3,248,640 1.2343 1.190 1.190 1.200 1.190 1.210 2,720,113 1.1943 -0.81%
2021-07-08 0 1.240 1.230 1.240 1.230 1.260 7,343,640 9,119,609 1.2418 1.200 1.190 1.200 1.190 1.219 7,589,488 1.2016 -1.59%
2021-07-07 0 1.260 1.250 1.260 1.250 1.260 1,276,000 1,600,500 1.2543 1.219 1.210 1.219 1.210 1.219 1,318,718 1.2137 0.00%
2021-07-06 0 1.260 1.250 1.260 1.250 1.270 2,124,000 2,665,860 1.2551 1.219 1.210 1.219 1.210 1.229 2,195,107 1.2145 -0.79%
2021-07-05 0 1.270 1.270 1.280 1.260 1.280 3,364,000 4,272,920 1.2702 1.229 1.229 1.239 1.219 1.239 3,476,619 1.2290 -0.78%
2021-07-02 0 1.280 1.270 1.280 1.270 1.320 4,698,236 6,043,072 1.2862 1.239 1.229 1.239 1.229 1.277 4,855,522 1.2446 -0.78%
2021-06-30 0 1.290 1.290 1.300 1.240 1.310 10,820,781 13,893,758 1.2840 1.248 1.248 1.258 1.200 1.268 11,183,036 1.2424 4.88%
2021-06-29 0 1.230 1.230 1.240 1.230 1.260 2,032,000 2,514,260 1.2373 1.190 1.190 1.200 1.190 1.219 2,100,027 1.1973 -1.60%
2021-06-28 0 1.250 1.240 1.250 1.230 1.250 2,312,000 2,878,480 1.2450 1.210 1.200 1.210 1.190 1.210 2,389,401 1.2047 0.81%
2021-06-25 0 1.240 1.240 1.250 1.220 1.250 3,280,000 4,045,480 1.2334 1.200 1.200 1.210 1.180 1.210 3,389,807 1.1934 0.81%
2021-06-24 0 1.230 1.230 1.240 1.230 1.250 2,332,000 2,883,380 1.2364 1.190 1.190 1.200 1.190 1.210 2,410,070 1.1964 -2.38%
2021-06-23 0 1.260 1.250 1.260 1.250 1.260 1,550,000 1,946,160 1.2556 1.219 1.210 1.219 1.210 1.219 1,601,890 1.2149 0.80%
2021-06-22 0 1.250 1.250 1.260 1.240 1.260 1,760,000 2,201,960 1.2511 1.210 1.210 1.219 1.200 1.219 1,818,921 1.2106 0.81%
2021-06-21 0 1.240 1.240 1.250 1.230 1.250 2,404,800 2,973,472 1.2365 1.200 1.200 1.210 1.190 1.210 2,485,307 1.1964 0.00%
2021-06-18 0 1.240 1.240 1.250 1.240 1.250 2,590,000 3,218,620 1.2427 1.200 1.200 1.210 1.200 1.210 2,676,707 1.2025 0.00%
2021-06-17 0 1.240 1.240 1.250 1.230 1.260 1,660,000 2,067,620 1.2456 1.200 1.200 1.210 1.190 1.219 1,715,573 1.2052 0.00%
2021-06-16 0 1.240 1.230 1.240 1.240 1.260 3,340,000 4,157,520 1.2448 1.200 1.190 1.200 1.200 1.219 3,451,816 1.2044 -0.80%
2021-06-15 0 1.250 1.240 1.250 1.240 1.260 3,138,000 3,919,820 1.2491 1.210 1.200 1.210 1.200 1.219 3,243,053 1.2087 -0.79%
2021-06-11 0 1.260 1.250 1.260 1.260 1.270 2,494,000 3,146,880 1.2618 1.219 1.210 1.219 1.219 1.229 2,577,493 1.2209 0.00%
2021-06-10 0 1.260 1.250 1.260 1.260 1.280 3,110,000 3,936,320 1.2657 1.219 1.210 1.219 1.219 1.239 3,214,116 1.2247 0.00%
2021-06-09 0 1.260 1.260 1.280 1.260 1.280 1,223,000 1,552,870 1.2697 1.219 1.219 1.239 1.219 1.239 1,263,943 1.2286 0.00%
2021-06-08 0 1.260 1.260 1.270 1.260 1.280 986,000 1,251,240 1.2690 1.219 1.219 1.229 1.219 1.239 1,019,009 1.2279 0.00%
2021-06-07 0 1.260 1.260 1.270 1.260 1.290 4,054,000 5,133,860 1.2664 1.219 1.219 1.229 1.219 1.248 4,189,719 1.2253 -1.56%
2021-06-04 0 1.280 1.280 1.290 1.280 1.290 918,000 1,176,002 1.2810 1.239 1.239 1.248 1.239 1.248 948,733 1.2396 -0.78%
2021-06-03 0 1.290 1.280 1.290 1.280 1.310 1,412,000 1,825,320 1.2927 1.248 1.239 1.248 1.239 1.268 1,459,271 1.2508 -0.77%
2021-06-02 0 1.300 1.290 1.300 1.280 1.310 3,320,000 4,312,920 1.2991 1.258 1.248 1.258 1.239 1.268 3,431,146 1.2570 0.78%
2021-06-01 0 1.290 1.280 1.290 1.270 1.300 2,999,000 3,855,660 1.2856 1.248 1.239 1.248 1.229 1.258 3,099,400 1.2440 1.57%
2021-05-31 0 1.270 1.260 1.270 1.260 1.310 2,629,000 3,356,100 1.2766 1.229 1.219 1.229 1.219 1.268 2,717,013 1.2352 -1.55%
2021-05-28 0 1.290 1.280 1.290 1.290 1.330 3,702,000 4,817,620 1.3014 1.248 1.239 1.248 1.248 1.287 3,825,935 1.2592 -1.53%
2021-05-27 0 1.310 1.300 1.310 1.270 1.310 6,418,142 8,329,697 1.2978 1.268 1.258 1.268 1.229 1.268 6,633,007 1.2558 2.34%
2021-05-26 0 1.280 1.270 1.280 1.270 1.280 1,749,438 2,233,300 1.2766 1.239 1.229 1.239 1.229 1.239 1,808,005 1.2352 0.79%
2021-05-25 0 1.270 1.260 1.270 1.250 1.280 3,418,350 4,336,415 1.2686 1.229 1.219 1.229 1.210 1.239 3,532,789 1.2275 1.60%
2021-05-24 0 1.250 1.240 1.250 1.230 1.260 3,671,438 4,575,145 1.2461 1.210 1.200 1.210 1.190 1.219 3,794,349 1.2058 1.63%
2021-05-21 0 1.230 1.230 1.240 1.200 1.260 16,712,000 20,431,220 1.2225 1.190 1.190 1.200 1.161 1.219 17,271,480 1.1829 -1.60%
2021-05-20 0 1.250 1.250 1.260 1.230 1.270 2,789,438 3,489,705 1.2510 1.210 1.210 1.219 1.190 1.229 2,882,822 1.2105 0.00%
2021-05-18 0 1.250 1.240 1.250 1.230 1.270 2,124,000 2,642,040 1.2439 1.210 1.200 1.210 1.190 1.229 2,195,107 1.2036 0.00%
2021-05-17 0 1.250 1.240 1.250 1.230 1.260 3,372,000 4,201,780 1.2461 1.210 1.200 1.210 1.190 1.219 3,484,887 1.2057 1.63%
2021-05-14 0 1.230 1.230 1.240 1.220 1.260 4,864,000 6,011,784 1.2360 1.190 1.190 1.200 1.180 1.219 5,026,836 1.1959 -0.81%
2021-05-13 0 1.240 1.230 1.240 1.230 1.250 2,542,000 3,134,740 1.2332 1.200 1.190 1.200 1.190 1.210 2,627,100 1.1932 -0.80%
2021-05-12 0 1.250 1.250 1.260 1.240 1.260 2,788,000 3,484,960 1.2500 1.210 1.210 1.219 1.200 1.219 2,881,336 1.2095 0.00%
2021-05-11 0 1.250 1.240 1.250 1.230 1.270 8,546,000 10,651,090 1.2463 1.210 1.200 1.210 1.190 1.229 8,832,101 1.2060 -3.10%
2021-05-10 0 1.290 1.280 1.290 1.270 1.300 6,934,000 8,882,040 1.2809 1.248 1.239 1.248 1.229 1.258 7,166,135 1.2394 0.78%
2021-05-07 0 1.280 1.280 1.290 1.270 1.290 2,944,000 3,777,980 1.2833 1.239 1.239 1.248 1.229 1.248 3,042,558 1.2417 0.79%
2021-05-06 0 1.270 1.270 1.280 1.260 1.330 18,108,000 23,197,940 1.2811 1.229 1.229 1.239 1.219 1.287 18,714,215 1.2396 -3.79%
2021-05-05 0 1.320 1.310 1.320 1.310 1.350 5,138,000 6,795,580 1.3226 1.277 1.268 1.277 1.268 1.306 5,310,009 1.2798 -2.22%
2021-05-04 0 1.350 1.340 1.350 1.320 1.350 2,778,000 3,708,880 1.3351 1.306 1.297 1.306 1.277 1.306 2,871,001 1.2918 2.27%
2021-05-03 0 1.320 1.320 1.330 1.320 1.370 5,148,000 6,837,020 1.3281 1.277 1.277 1.287 1.277 1.326 5,320,343 1.2851 -2.22%
2021-04-30 0 1.350 1.350 1.360 1.350 1.380 2,716,000 3,686,780 1.3574 1.306 1.306 1.316 1.306 1.335 2,806,926 1.3135 -1.46%
2021-04-29 0 1.370 1.360 1.370 1.350 1.390 3,768,000 5,170,860 1.3723 1.326 1.316 1.326 1.306 1.345 3,894,144 1.3279 1.48%
2021-04-28 0 1.350 1.350 1.360 1.340 1.380 2,840,000 3,856,360 1.3579 1.306 1.306 1.316 1.297 1.335 2,935,077 1.3139 -0.74%
2021-04-27 0 1.360 1.360 1.370 1.350 1.380 3,260,000 4,447,720 1.3643 1.316 1.316 1.326 1.306 1.335 3,369,137 1.3201 -1.45%
2021-04-26 0 1.380 1.380 1.390 1.330 1.390 9,992,000 13,676,340 1.3687 1.335 1.335 1.345 1.287 1.345 10,326,510 1.3244 2.99%
2021-04-23 0 1.340 1.340 1.350 1.330 1.360 4,484,000 6,020,640 1.3427 1.297 1.297 1.306 1.287 1.316 4,634,114 1.2992 -1.47%
2021-04-22 0 1.360 1.350 1.360 1.340 1.380 4,780,000 6,466,060 1.3527 1.316 1.306 1.316 1.297 1.335 4,940,024 1.3089 0.00%
2021-04-21 0 1.360 1.360 1.370 1.350 1.390 3,050,000 4,156,720 1.3629 1.316 1.316 1.326 1.306 1.345 3,152,107 1.3187 -2.16%
2021-04-20 0 1.390 1.390 1.400 1.350 1.400 5,276,000 7,318,640 1.3872 1.345 1.345 1.355 1.306 1.355 5,452,629 1.3422 0.00%
2021-04-19 0 1.390 1.380 1.390 1.340 1.410 13,632,000 18,908,140 1.3870 1.345 1.335 1.345 1.297 1.364 14,088,369 1.3421 3.73%
2021-04-16 0 1.340 1.340 1.350 1.330 1.350 3,612,400 4,845,564 1.3414 1.297 1.297 1.306 1.287 1.306 3,733,335 1.2979 0.75%
2021-04-15 0 1.330 1.330 1.340 1.330 1.370 4,256,000 5,709,680 1.3416 1.287 1.287 1.297 1.287 1.326 4,398,481 1.2981 -1.48%
2021-04-14 0 1.350 1.340 1.350 1.330 1.360 3,788,000 5,103,200 1.3472 1.306 1.297 1.306 1.287 1.316 3,914,814 1.3036 0.00%
2021-04-13 0 1.350 1.340 1.350 1.340 1.370 6,638,000 8,991,590 1.3546 1.306 1.297 1.306 1.297 1.326 6,860,225 1.3107 2.27%
2021-04-12 0 1.320 1.320 1.330 1.310 1.360 5,190,000 6,901,060 1.3297 1.277 1.277 1.287 1.268 1.316 5,363,749 1.2866 -1.49%
2021-04-09 0 1.340 1.330 1.340 1.330 1.360 2,740,000 3,684,580 1.3447 1.297 1.287 1.297 1.287 1.316 2,831,729 1.3012 -0.74%
2021-04-08 0 1.350 1.340 1.350 1.320 1.370 16,142,000 21,667,480 1.3423 1.306 1.297 1.306 1.277 1.326 16,682,398 1.2988 2.27%
2021-04-07 0 1.320 1.320 1.330 1.300 1.380 16,603,503 22,198,109 1.3370 1.277 1.277 1.287 1.258 1.335 17,159,351 1.2936 -1.49%
2021-04-01 0 1.340 1.330 1.340 1.310 1.350 4,784,094 6,377,382 1.3330 1.297 1.287 1.297 1.268 1.306 4,944,255 1.2899 1.52%
2021-03-31 0 1.320 1.310 1.320 1.310 1.340 3,274,000 4,327,410 1.3218 1.277 1.268 1.277 1.268 1.297 3,383,606 1.2789 -1.49%
2021-03-30 0 1.340 1.330 1.340 1.320 1.350 2,314,000 3,081,340 1.3316 1.297 1.287 1.297 1.277 1.306 2,391,467 1.2885 0.00%
2021-03-29 0 1.340 1.330 1.340 1.320 1.360 5,742,000 7,687,260 1.3388 1.297 1.287 1.297 1.277 1.316 5,934,229 1.2954 1.52%
2021-03-26 0 1.320 1.310 1.320 1.300 1.320 3,069,509 4,029,246 1.3127 1.277 1.268 1.277 1.258 1.277 3,172,269 1.2701 0.00%
2021-03-25 0 1.320 1.310 1.320 1.270 1.320 4,630,000 6,025,900 1.3015 1.277 1.268 1.277 1.229 1.277 4,785,002 1.2593 0.76%
2021-03-24 0 1.310 1.300 1.310 1.300 1.390 21,680,000 28,566,780 1.3177 1.268 1.258 1.268 1.258 1.345 22,405,797 1.2750 -5.76%
2021-03-23 0 1.390 1.380 1.390 1.370 1.420 6,313,000 8,764,990 1.3884 1.345 1.335 1.345 1.326 1.374 6,524,345 1.3434 -1.42%
2021-03-22 0 1.410 1.400 1.410 1.360 1.430 10,924,000 15,226,292 1.3938 1.364 1.355 1.364 1.316 1.384 11,289,711 1.3487 3.68%
2021-03-19 0 1.360 1.360 1.370 1.350 1.390 14,345,557 19,550,457 1.3628 1.316 1.316 1.326 1.306 1.345 14,825,814 1.3187 -2.16%
2021-03-18 0 1.390 1.390 1.400 1.390 1.430 8,378,000 11,837,200 1.4129 1.345 1.345 1.355 1.345 1.384 8,658,476 1.3671 -0.71%
2021-03-17 0 1.400 1.400 1.410 1.390 1.430 5,180,390 7,292,209 1.4077 1.355 1.355 1.364 1.345 1.384 5,353,818 1.3621 -0.71%
2021-03-16 0 1.410 1.410 1.420 1.380 1.430 12,324,236 17,316,263 1.4051 1.364 1.364 1.374 1.335 1.384 12,736,824 1.3595 1.44%
2021-03-15 0 1.390 1.380 1.390 1.370 1.400 8,394,000 11,593,900 1.3812 1.345 1.335 1.345 1.326 1.355 8,675,012 1.3365 1.46%
2021-03-12 0 1.370 1.360 1.370 1.360 1.400 8,394,094 11,574,285 1.3789 1.326 1.316 1.326 1.316 1.355 8,675,109 1.3342 -1.44%
2021-03-11 0 1.390 1.380 1.390 1.320 1.390 14,960,000 20,434,360 1.3659 1.345 1.335 1.345 1.277 1.345 15,460,827 1.3217 4.51%
2021-03-10 0 1.330 1.310 1.330 1.300 1.330 4,798,000 6,314,260 1.3160 1.287 1.268 1.287 1.258 1.287 4,958,626 1.2734 1.53%
2021-03-09 0 1.310 1.300 1.310 1.240 1.320 10,322,000 13,303,260 1.2888 1.268 1.258 1.268 1.200 1.277 10,667,557 1.2471 3.97%
2021-03-08 0 1.260 1.260 1.270 1.250 1.330 15,160,000 19,505,680 1.2867 1.219 1.219 1.229 1.210 1.287 15,667,522 1.2450 -5.26%
2021-03-05 0 1.330 1.320 1.330 1.300 1.340 7,604,000 9,999,860 1.3151 1.287 1.277 1.287 1.258 1.297 7,858,565 1.2725 -1.48%
2021-03-04 0 1.350 1.340 1.350 1.320 1.360 7,240,000 9,683,000 1.3374 1.306 1.297 1.306 1.277 1.316 7,482,379 1.2941 1.50%
2021-03-03 0 1.330 1.330 1.350 1.320 1.350 6,344,000 8,452,040 1.3323 1.287 1.287 1.306 1.277 1.306 6,556,383 1.2891 1.53%
2021-03-02 0 1.310 1.300 1.310 1.310 1.370 12,044,000 16,015,960 1.3298 1.268 1.258 1.268 1.268 1.326 12,447,206 1.2867 -2.24%
2021-03-01 0 1.340 1.340 1.350 1.340 1.390 12,886,369 17,556,957 1.3624 1.297 1.297 1.306 1.297 1.345 13,317,775 1.3183 -0.74%
2021-02-26 0 1.350 1.340 1.350 1.330 1.390 17,036,000 23,124,000 1.3574 1.306 1.297 1.306 1.287 1.345 17,606,327 1.3134 -3.57%
2021-02-25 0 1.400 1.400 1.410 1.390 1.430 14,288,236 20,097,020 1.4065 1.355 1.355 1.364 1.345 1.384 14,766,574 1.3610 1.45%
2021-02-24 0 1.380 1.380 1.390 1.380 1.470 31,635,694 44,655,882 1.4116 1.335 1.335 1.345 1.335 1.422 32,694,785 1.3658 -4.17%
2021-02-23 0 1.440 1.440 1.460 1.430 1.480 19,664,100 28,592,165 1.4540 1.393 1.393 1.413 1.384 1.432 20,322,410 1.4069 -2.04%
2021-02-22 0 1.470 1.470 1.480 1.420 1.490 33,548,000 49,171,610 1.4657 1.422 1.422 1.432 1.374 1.442 34,671,111 1.4182 2.80%
2021-02-19 0 1.430 1.430 1.440 1.310 1.430 42,486,270 59,053,271 1.3899 1.384 1.384 1.393 1.268 1.384 43,908,614 1.3449 7.52%
2021-02-18 0 1.330 1.330 1.340 1.310 1.370 19,784,000 26,466,760 1.3378 1.287 1.287 1.297 1.268 1.326 20,446,324 1.2945 -2.92%
2021-02-17 0 1.370 1.370 1.380 1.330 1.410 28,270,000 38,810,220 1.3728 1.326 1.326 1.335 1.287 1.364 29,216,416 1.3284 3.01%
2021-02-16 0 1.330 1.330 1.340 1.250 1.390 45,523,133 60,497,146 1.3289 1.287 1.287 1.297 1.210 1.345 47,047,144 1.2859 8.13%
2021-02-11 0 1.230 1.220 1.230 1.170 1.250 10,384,000 12,505,290 1.2043 1.190 1.180 1.190 1.132 1.210 10,731,633 1.1653 2.50%
2021-02-10 0 1.200 1.190 1.200 1.180 1.200 6,936,000 8,243,340 1.1885 1.161 1.151 1.161 1.142 1.161 7,168,202 1.1500 0.00%
2021-02-09 0 1.200 1.190 1.200 1.150 1.220 27,510,000 32,674,380 1.1877 1.161 1.151 1.161 1.113 1.180 28,430,973 1.1493 4.35%
2021-02-08 0 1.150 1.140 1.150 1.090 1.160 23,671,658 26,913,803 1.1370 1.113 1.103 1.113 1.055 1.122 24,464,132 1.1001 4.55%
2021-02-05 0 1.100 1.090 1.100 1.090 1.110 2,624,218 2,881,348 1.0980 1.064 1.055 1.064 1.055 1.074 2,712,071 1.0624 0.00%
2021-02-04 0 1.100 1.090 1.100 1.090 1.120 9,184,000 10,136,000 1.1037 1.064 1.055 1.064 1.055 1.084 9,491,460 1.0679 0.92%
2021-02-03 0 1.090 1.080 1.090 1.060 1.090 4,272,000 4,605,100 1.0780 1.055 1.045 1.055 1.026 1.055 4,415,017 1.0431 0.93%
2021-02-02 0 1.080 1.070 1.080 1.060 1.080 3,662,000 3,920,980 1.0707 1.045 1.035 1.045 1.026 1.045 3,784,595 1.0360 1.89%
2021-02-01 0 1.060 1.050 1.060 1.040 1.070 6,838,000 7,199,320 1.0528 1.026 1.016 1.026 1.006 1.035 7,066,921 1.0187 0.00%
2021-01-29 0 1.060 1.060 1.070 1.060 1.080 4,582,000 4,883,780 1.0659 1.026 1.026 1.035 1.026 1.045 4,735,395 1.0313 -1.85%
2021-01-28 0 1.080 1.070 1.080 1.070 1.090 5,580,000 5,999,680 1.0752 1.045 1.035 1.045 1.035 1.055 5,766,806 1.0404 -0.92%
2021-01-27 0 1.090 1.080 1.090 1.070 1.100 5,192,000 5,640,240 1.0863 1.055 1.045 1.055 1.035 1.064 5,365,816 1.0511 0.93%
2021-01-26 0 1.080 1.080 1.090 1.080 1.090 2,200,000 2,380,740 1.0822 1.045 1.045 1.055 1.045 1.055 2,273,651 1.0471 -0.92%
2021-01-25 0 1.090 1.080 1.090 1.080 1.100 4,402,236 4,782,227 1.0863 1.055 1.045 1.055 1.045 1.064 4,549,613 1.0511 -0.91%
2021-01-22 0 1.100 1.090 1.100 1.090 1.130 6,874,000 7,554,000 1.0989 1.064 1.055 1.064 1.055 1.093 7,104,126 1.0633 -0.90%
2021-01-21 0 1.110 1.110 1.120 1.110 1.140 5,903,024 6,645,626 1.1258 1.074 1.074 1.084 1.074 1.103 6,100,644 1.0893 -1.77%
2021-01-20 0 1.130 1.120 1.130 1.110 1.140 5,338,000 6,020,940 1.1279 1.093 1.084 1.093 1.074 1.103 5,516,704 1.0914 0.89%
2021-01-19 0 1.120 1.110 1.120 1.100 1.150 13,414,000 15,053,600 1.1222 1.084 1.074 1.084 1.064 1.113 13,863,070 1.0859 0.00%
2021-01-18 0 1.120 1.110 1.120 1.090 1.120 5,897,000 6,510,320 1.1040 1.084 1.074 1.084 1.055 1.084 6,094,418 1.0682 0.90%
2021-01-15 0 1.110 1.100 1.110 1.080 1.120 5,575,000 6,133,130 1.1001 1.074 1.064 1.074 1.045 1.084 5,761,638 1.0645 0.91%
2021-01-14 0 1.100 1.090 1.100 1.090 1.120 5,222,000 5,736,160 1.0985 1.064 1.055 1.064 1.055 1.084 5,396,821 1.0629 -1.79%
2021-01-13 0 1.120 1.110 1.120 1.070 1.120 10,550,000 11,580,060 1.0976 1.084 1.074 1.084 1.035 1.084 10,903,190 1.0621 4.67%
2021-01-12 0 1.070 1.070 1.080 1.060 1.080 4,742,000 5,067,460 1.0686 1.035 1.035 1.045 1.026 1.045 4,900,751 1.0340 0.00%
2021-01-11 0 1.070 1.060 1.070 1.060 1.080 4,558,838 4,853,348 1.0646 1.035 1.026 1.035 1.026 1.045 4,711,458 1.0301 0.00%
2021-01-08 0 1.070 1.060 1.070 1.050 1.080 5,606,000 5,953,700 1.0620 1.035 1.026 1.035 1.016 1.045 5,793,676 1.0276 -0.93%
2021-01-07 0 1.080 1.070 1.080 1.060 1.090 2,742,000 2,938,540 1.0717 1.045 1.035 1.045 1.026 1.055 2,833,796 1.0370 0.00%
2021-01-06 0 1.080 1.070 1.080 1.050 1.080 5,730,069 6,101,893 1.0649 1.045 1.035 1.045 1.016 1.045 5,921,899 1.0304 0.93%
2021-01-05 0 1.070 1.060 1.070 1.050 1.070 4,622,000 4,898,920 1.0599 1.035 1.026 1.035 1.016 1.035 4,776,734 1.0256 0.94%
2021-01-04 0 1.060 1.050 1.060 1.050 1.070 5,780,000 6,119,200 1.0587 1.026 1.016 1.026 1.016 1.035 5,973,501 1.0244 0.00%
2020-12-31 0 1.060 1.060 1.080 1.060 1.080 5,346,000 5,691,566 1.0646 1.026 1.026 1.045 1.026 1.045 5,524,972 1.0302 -1.85%
2020-12-30 0 1.080 1.070 1.080 1.060 1.080 1,636,000 1,751,340 1.0705 1.045 1.035 1.045 1.026 1.045 1,690,770 1.0358 0.93%
2020-12-29 0 1.070 1.060 1.070 1.060 1.080 2,038,142 2,178,824 1.0690 1.035 1.026 1.035 1.026 1.045 2,106,374 1.0344 0.00%
2020-12-28 0 1.070 1.060 1.070 1.060 1.080 2,778,000 2,966,580 1.0679 1.035 1.026 1.035 1.026 1.045 2,871,001 1.0333 0.00%
2020-12-24 0 1.070 1.060 1.070 1.060 1.070 1,586,000 1,690,840 1.0661 1.035 1.026 1.035 1.026 1.035 1,639,096 1.0316 0.00%
2020-12-23 0 1.070 1.060 1.070 1.060 1.080 1,735,469 1,846,516 1.0640 1.035 1.026 1.035 1.026 1.045 1,793,569 1.0295 0.00%
2020-12-22 0 1.070 1.060 1.070 1.060 1.090 2,488,000 2,670,420 1.0733 1.035 1.026 1.035 1.026 1.055 2,571,293 1.0386 -1.83%
2020-12-21 0 1.090 1.080 1.090 1.080 1.100 2,452,000 2,661,200 1.0853 1.055 1.045 1.055 1.045 1.064 2,534,087 1.0502 -0.91%
2020-12-18 0 1.100 1.080 1.100 1.070 1.100 5,207,901 5,694,791 1.0935 1.064 1.045 1.064 1.035 1.064 5,382,250 1.0581 1.85%
2020-12-17 0 1.080 1.070 1.080 1.060 1.080 3,392,000 3,647,540 1.0753 1.045 1.035 1.045 1.026 1.045 3,505,556 1.0405 0.00%
2020-12-16 0 1.080 1.060 1.080 1.060 1.080 2,584,887 2,765,057 1.0697 1.045 1.026 1.045 1.026 1.045 2,671,423 1.0351 0.93%
2020-12-15 0 1.070 1.050 1.070 1.050 1.070 3,522,000 3,737,120 1.0611 1.035 1.016 1.035 1.016 1.035 3,639,909 1.0267 0.94%
2020-12-14 0 1.060 1.060 1.070 1.060 1.090 4,456,000 4,773,380 1.0712 1.026 1.026 1.035 1.026 1.055 4,605,177 1.0365 -0.93%
2020-12-11 0 1.070 1.060 1.070 1.050 1.070 5,862,000 6,232,210 1.0632 1.035 1.026 1.035 1.016 1.035 6,058,246 1.0287 0.00%
2020-12-10 0 1.070 1.070 1.080 1.070 1.080 1,934,000 2,079,060 1.0750 1.035 1.035 1.045 1.035 1.045 1,998,746 1.0402 -0.93%
2020-12-09 0 1.080 1.080 1.090 1.080 1.100 2,870,000 3,119,500 1.0869 1.045 1.045 1.055 1.045 1.064 2,966,081 1.0517 -0.92%
2020-12-08 0 1.090 1.080 1.090 1.080 1.110 6,934,000 7,573,020 1.0922 1.055 1.045 1.055 1.045 1.074 7,166,135 1.0568 -1.80%
2020-12-07 0 1.110 1.100 1.110 1.100 1.130 2,230,400 2,469,444 1.1072 1.074 1.064 1.074 1.064 1.093 2,305,069 1.0713 -0.89%
2020-12-04 0 1.120 1.110 1.120 1.110 1.130 1,992,000 2,219,460 1.1142 1.084 1.074 1.084 1.074 1.093 2,058,688 1.0781 0.00%
2020-12-03 0 1.120 1.110 1.120 1.100 1.130 3,124,000 3,485,610 1.1158 1.084 1.074 1.084 1.064 1.093 3,228,584 1.0796 1.82%
2020-12-02 0 1.100 1.100 1.110 1.090 1.130 4,392,010 4,847,611 1.1037 1.064 1.064 1.074 1.055 1.093 4,539,045 1.0680 -2.65%
2020-12-01 0 1.130 1.120 1.130 1.090 1.130 3,482,000 3,882,060 1.1149 1.093 1.084 1.093 1.055 1.093 3,598,569 1.0788 3.67%
2020-11-30 0 1.090 1.090 1.110 1.090 1.150 8,442,000 9,393,520 1.1127 1.055 1.055 1.074 1.055 1.113 8,724,619 1.0767 -3.54%
2020-11-27 0 1.130 1.130 1.140 1.130 1.150 3,151,333 3,597,199 1.1415 1.093 1.093 1.103 1.093 1.113 3,256,832 1.1045 -1.74%
2020-11-26 0 1.150 1.140 1.150 1.130 1.150 2,210,000 2,522,340 1.1413 1.113 1.103 1.113 1.093 1.113 2,283,986 1.1044 0.88%
2020-11-25 0 1.140 1.140 1.150 1.130 1.170 11,540,000 13,310,900 1.1535 1.103 1.103 1.113 1.093 1.132 11,926,333 1.1161 1.79%
2020-11-24 0 1.120 1.120 1.130 1.100 1.130 3,626,000 4,049,580 1.1168 1.084 1.084 1.093 1.064 1.093 3,747,390 1.0806 1.82%
2020-11-23 0 1.100 1.090 1.100 1.090 1.120 5,380,000 5,908,120 1.0982 1.064 1.055 1.064 1.055 1.084 5,560,110 1.0626 -1.79%
2020-11-20 0 1.120 1.110 1.120 1.110 1.140 3,864,000 4,323,540 1.1189 1.084 1.074 1.084 1.074 1.103 3,993,358 1.0827 -0.88%
2020-11-19 0 1.130 1.130 1.140 1.120 1.140 2,518,000 2,849,580 1.1317 1.093 1.093 1.103 1.084 1.103 2,602,297 1.0950 0.00%
2020-11-18 0 1.130 1.120 1.130 1.110 1.140 7,246,000 8,197,120 1.1313 1.093 1.084 1.093 1.074 1.103 7,488,580 1.0946 0.00%
2020-11-17 0 1.130 1.120 1.130 1.080 1.130 11,585,342 12,822,656 1.1068 1.093 1.084 1.093 1.045 1.093 11,973,193 1.0709 4.63%
2020-11-16 0 1.080 1.070 1.080 1.070 1.100 6,508,000 7,043,820 1.0823 1.045 1.035 1.045 1.035 1.064 6,725,873 1.0473 0.00%
2020-11-13 0 1.080 1.080 1.090 1.070 1.100 5,658,000 6,115,300 1.0808 1.045 1.045 1.055 1.035 1.064 5,847,417 1.0458 -2.70%
2020-11-12 0 1.110 1.100 1.110 1.090 1.130 3,650,000 4,031,100 1.1044 1.074 1.064 1.074 1.055 1.093 3,772,194 1.0686 0.00%
2020-11-11 0 1.110 1.100 1.110 1.090 1.120 8,947,320 9,905,653 1.1071 1.074 1.064 1.074 1.055 1.084 9,246,856 1.0712 0.91%
2020-11-10 0 1.100 1.100 1.110 1.090 1.150 19,702,000 22,018,820 1.1176 1.064 1.064 1.074 1.055 1.113 20,361,578 1.0814 3.77%
2020-11-09 0 1.060 1.050 1.060 1.040 1.070 4,624,000 4,887,060 1.0569 1.026 1.016 1.026 1.006 1.035 4,778,801 1.0227 1.92%
2020-11-06 0 1.040 1.040 1.050 1.030 1.050 3,198,000 3,338,940 1.0441 1.006 1.006 1.016 0.997 1.016 3,305,062 1.0103 0.00%
2020-11-05 0 1.040 1.040 1.050 1.010 1.050 7,178,000 7,396,920 1.0305 1.006 1.006 1.016 0.977 1.016 7,418,303 0.9971 1.96%
2020-11-04 0 1.020 1.010 1.020 1.010 1.020 1,720,142 1,744,197 1.0140 0.987 0.977 0.987 0.977 0.987 1,777,728 0.9811 0.00%
2020-11-03 0 1.020 1.010 1.020 1.000 1.020 3,176,000 3,206,720 1.0097 0.987 0.977 0.987 0.968 0.987 3,282,325 0.9770 2.00%
2020-11-02 0 1.000 1.000 1.010 0.990 1.010 2,134,000 2,142,840 1.0041 0.968 0.968 0.977 0.958 0.977 2,205,441 0.9716 1.01%
2020-10-30 0 0.990 0.990 1.000 0.990 1.020 9,975,979 9,977,340 1.0001 0.958 0.958 0.968 0.958 0.987 10,309,952 0.9677 -2.94%
2020-10-29 0 1.020 1.010 1.020 1.000 1.020 3,392,000 3,431,320 1.0116 0.987 0.977 0.987 0.968 0.987 3,505,556 0.9788 0.00%
2020-10-28 0 1.020 1.010 1.020 1.010 1.030 2,248,000 2,290,480 1.0189 0.987 0.977 0.987 0.977 0.997 2,323,258 0.9859 -0.97%
2020-10-27 0 1.030 1.020 1.030 1.020 1.050 5,476,000 5,633,020 1.0287 0.997 0.987 0.997 0.987 1.016 5,659,324 0.9954 -1.90%
2020-10-23 0 1.050 1.040 1.050 1.010 1.050 7,306,000 7,559,080 1.0346 1.016 1.006 1.016 0.977 1.016 7,550,588 1.0011 2.94%
2020-10-22 0 1.020 1.020 1.030 1.000 1.050 21,192,000 21,453,940 1.0124 0.987 0.987 0.997 0.968 1.016 21,901,460 0.9796 -3.77%
2020-10-21 0 1.060 1.050 1.060 1.040 1.060 2,670,000 2,812,860 1.0535 1.026 1.016 1.026 1.006 1.026 2,759,386 1.0194 0.95%
2020-10-20 0 1.050 1.050 1.060 1.040 1.080 5,514,000 5,824,150 1.0562 1.016 1.016 1.026 1.006 1.045 5,698,596 1.0220 -1.87%
2020-10-19 0 1.070 1.070 1.080 1.070 1.090 2,372,345 2,563,782 1.0807 1.035 1.035 1.045 1.035 1.055 2,451,766 1.0457 -0.93%
2020-10-16 0 1.080 1.070 1.080 1.060 1.080 3,634,000 3,889,900 1.0704 1.045 1.035 1.045 1.026 1.045 3,755,658 1.0357 1.89%
2020-10-15 0 1.060 1.050 1.060 1.050 1.080 6,102,000 6,499,780 1.0652 1.026 1.016 1.026 1.016 1.045 6,306,281 1.0307 -1.85%
2020-10-14 0 1.080 1.070 1.080 1.080 1.100 3,536,000 3,839,140 1.0857 1.045 1.035 1.045 1.045 1.064 3,654,377 1.0506 0.00%
2020-10-12 0 1.080 1.080 1.090 1.070 1.100 6,573,999 7,121,498 1.0833 1.045 1.045 1.055 1.035 1.064 6,794,082 1.0482 -0.92%
2020-10-09 0 1.090 1.080 1.090 1.080 1.100 1,974,000 2,146,460 1.0874 1.055 1.045 1.055 1.045 1.064 2,040,085 1.0521 0.00%
2020-10-08 0 1.090 1.090 1.100 1.060 1.100 5,060,000 5,458,180 1.0787 1.055 1.055 1.064 1.026 1.064 5,229,397 1.0437 1.87%
2020-10-07 0 1.070 1.070 1.080 1.070 1.110 4,626,820 5,012,151 1.0833 1.035 1.035 1.045 1.035 1.074 4,781,715 1.0482 -4.46%
2020-10-06 0 1.120 1.110 1.120 1.090 1.120 3,354,400 3,695,704 1.1017 1.084 1.074 1.084 1.055 1.084 3,466,698 1.0661 2.75%
2020-10-05 0 1.090 1.080 1.090 1.080 1.100 1,902,000 2,067,920 1.0872 1.055 1.045 1.055 1.045 1.064 1,965,675 1.0520 0.00%
2020-09-30 0 1.090 1.080 1.090 1.080 1.100 2,604,000 2,844,860 1.0925 1.055 1.045 1.055 1.045 1.064 2,691,176 1.0571 0.00%
2020-09-29 0 1.090 1.080 1.090 1.070 1.090 2,350,047 2,545,488 1.0832 1.055 1.045 1.055 1.035 1.055 2,428,721 1.0481 1.87%
2020-09-28 0 1.070 1.070 1.080 1.070 1.090 4,876,400 5,256,476 1.0779 1.035 1.035 1.045 1.035 1.055 5,039,651 1.0430 0.94%
2020-09-25 0 1.060 1.060 1.070 1.060 1.130 14,687,740 15,939,621 1.0852 1.026 1.026 1.035 1.026 1.093 15,179,452 1.0501 -5.36%
2020-09-24 0 1.120 1.120 1.130 1.110 1.160 9,602,000 10,812,300 1.1260 1.084 1.084 1.093 1.074 1.122 9,923,453 1.0896 -3.45%
2020-09-23 0 1.160 1.150 1.160 1.140 1.160 4,062,000 4,669,260 1.1495 1.122 1.113 1.122 1.103 1.122 4,197,987 1.1123 0.00%
2020-09-22 0 1.160 1.150 1.160 1.150 1.180 9,540,000 11,064,980 1.1599 1.122 1.113 1.122 1.113 1.142 9,859,378 1.1223 -1.69%
2020-09-21 0 1.180 1.180 1.190 1.180 1.220 5,158,000 6,134,680 1.1894 1.142 1.142 1.151 1.142 1.180 5,330,678 1.1508 -3.28%
2020-09-18 0 1.220 1.210 1.220 1.180 1.220 8,364,000 10,080,980 1.2053 1.180 1.171 1.180 1.142 1.180 8,644,008 1.1662 1.67%
2020-09-17 0 1.200 1.190 1.200 1.170 1.200 3,776,000 4,473,900 1.1848 1.161 1.151 1.161 1.132 1.161 3,902,412 1.1464 1.69%
2020-09-16 0 1.180 1.180 1.190 1.180 1.200 5,554,000 6,591,900 1.1869 1.142 1.142 1.151 1.142 1.161 5,739,935 1.1484 0.85%
2020-09-15 0 1.170 1.160 1.170 1.160 1.190 7,178,000 8,407,080 1.1712 1.132 1.122 1.132 1.122 1.151 7,418,303 1.1333 0.86%
2020-09-14 0 1.160 1.160 1.170 1.160 1.190 5,326,000 6,263,840 1.1761 1.122 1.122 1.132 1.122 1.151 5,504,302 1.1380 -2.52%
2020-09-11 0 1.190 1.180 1.190 1.180 1.210 3,046,000 3,633,420 1.1928 1.151 1.142 1.151 1.142 1.171 3,147,973 1.1542 0.00%
2020-09-10 0 1.190 1.190 1.200 1.190 1.230 15,162,714 18,298,500 1.2068 1.151 1.151 1.161 1.151 1.190 15,670,327 1.1677 -0.83%
2020-09-09 0 1.200 1.190 1.200 1.160 1.200 7,842,568 9,286,873 1.1842 1.161 1.151 1.161 1.122 1.161 8,105,119 1.1458 1.69%
2020-09-08 0 1.180 1.170 1.180 1.160 1.180 3,286,000 3,828,320 1.1650 1.142 1.132 1.142 1.122 1.142 3,396,008 1.1273 0.85%
2020-09-07 0 1.170 1.160 1.170 1.150 1.180 4,838,000 5,608,180 1.1592 1.132 1.122 1.132 1.113 1.142 4,999,965 1.1216 1.74%
2020-09-04 0 1.150 1.150 1.160 1.140 1.160 4,142,000 4,752,540 1.1474 1.113 1.113 1.122 1.103 1.122 4,280,665 1.1102 -1.71%
2020-09-03 0 1.170 1.160 1.170 1.140 1.170 5,287,932 6,114,102 1.1562 1.132 1.122 1.132 1.103 1.132 5,464,960 1.1188 2.63%
2020-09-02 0 1.140 1.140 1.150 1.140 1.160 11,518,000 13,245,340 1.1500 1.103 1.103 1.113 1.103 1.122 11,903,597 1.1127 -2.56%
2020-09-01 0 1.170 1.160 1.170 1.150 1.170 9,711,506 11,261,418 1.1596 1.132 1.122 1.132 1.113 1.132 10,036,625 1.1220 0.00%
2020-08-31 0 1.170 1.170 1.180 1.170 1.220 9,976,000 11,913,140 1.1942 1.132 1.132 1.142 1.132 1.180 10,309,974 1.1555 -2.50%
2020-08-28 0 1.200 1.200 1.210 1.200 1.220 3,780,094 4,560,729 1.2065 1.161 1.161 1.171 1.161 1.180 3,906,643 1.1674 -0.83%
2020-08-27 0 1.210 1.200 1.210 1.190 1.250 12,212,345 14,740,270 1.2070 1.171 1.161 1.171 1.151 1.210 12,621,187 1.1679 -2.42%
2020-08-26 0 1.240 1.230 1.240 1.230 1.250 5,970,000 7,387,920 1.2375 1.200 1.190 1.200 1.190 1.210 6,169,862 1.1974 0.00%
2020-08-25 0 1.240 1.230 1.240 1.220 1.260 10,384,000 12,834,860 1.2360 1.200 1.190 1.200 1.180 1.219 10,731,633 1.1960 0.00%
2020-08-24 0 1.240 1.240 1.250 1.190 1.250 17,976,400 21,914,968 1.2191 1.200 1.200 1.210 1.151 1.210 18,578,209 1.1796 4.20%
2020-08-21 0 1.190 1.180 1.190 1.170 1.200 3,890,000 4,617,040 1.1869 1.151 1.142 1.151 1.132 1.161 4,020,228 1.1485 0.85%
2020-08-20 0 1.180 1.170 1.180 1.160 1.180 4,550,000 5,328,560 1.1711 1.142 1.132 1.142 1.122 1.142 4,702,324 1.1332 -0.84%
2020-08-19 0 1.190 1.180 1.190 1.170 1.190 5,300,000 6,256,900 1.1805 1.151 1.142 1.151 1.132 1.151 5,477,432 1.1423 0.00%
2020-08-18 0 1.190 1.190 1.200 1.180 1.220 6,276,400 7,494,524 1.1941 1.151 1.151 1.161 1.142 1.180 6,486,520 1.1554 -0.83%
2020-08-17 0 1.200 1.190 1.200 1.190 1.230 7,759,104 9,342,929 1.2041 1.161 1.151 1.161 1.151 1.190 8,018,861 1.1651 0.00%
2020-08-14 0 1.200 1.200 1.210 1.190 1.230 8,278,000 9,965,980 1.2039 1.161 1.161 1.171 1.151 1.190 8,555,129 1.1649 0.84%
2020-08-13 0 1.190 1.190 1.210 1.190 1.260 10,801,954 13,115,123 1.2141 1.151 1.151 1.171 1.151 1.219 11,163,579 1.1748 -4.03%
2020-08-12 0 1.240 1.240 1.250 1.200 1.280 22,479,549 28,018,758 1.2464 1.200 1.200 1.210 1.161 1.239 23,232,113 1.2060 5.08%
2020-08-11 0 1.180 1.170 1.180 1.170 1.190 3,386,000 3,993,480 1.1794 1.142 1.132 1.142 1.132 1.151 3,499,356 1.1412 1.72%
2020-08-10 0 1.160 1.150 1.160 1.150 1.180 2,514,000 2,918,960 1.1611 1.122 1.113 1.122 1.113 1.142 2,598,163 1.1235 0.87%
2020-08-07 0 1.150 1.140 1.150 1.140 1.170 4,547,666 5,232,675 1.1506 1.113 1.103 1.113 1.103 1.132 4,699,912 1.1134 -0.86%
2020-08-06 0 1.160 1.160 1.170 1.150 1.180 2,664,000 3,102,680 1.1647 1.122 1.122 1.132 1.113 1.142 2,753,185 1.1269 -1.69%
2020-08-05 0 1.180 1.170 1.180 1.160 1.190 3,554,000 4,189,600 1.1788 1.142 1.132 1.142 1.122 1.151 3,672,980 1.1407 -0.84%
2020-08-04 0 1.190 1.180 1.190 1.160 1.190 6,547,553 7,700,458 1.1761 1.151 1.142 1.151 1.122 1.151 6,766,750 1.1380 2.59%
2020-08-03 0 1.160 1.150 1.160 1.130 1.170 9,412,426 10,737,617 1.1408 1.122 1.113 1.122 1.093 1.132 9,727,533 1.1038 0.87%
2020-07-31 0 1.150 1.150 1.160 1.150 1.180 4,883,334 5,690,654 1.1653 1.113 1.113 1.122 1.113 1.142 5,046,817 1.1276 0.00%
2020-07-30 0 1.150 1.140 1.150 1.130 1.160 5,866,000 6,702,780 1.1426 1.113 1.103 1.113 1.093 1.122 6,062,380 1.1056 0.88%
2020-07-29 0 1.140 1.140 1.150 1.130 1.160 2,810,000 3,224,080 1.1474 1.103 1.103 1.113 1.093 1.122 2,904,072 1.1102 0.00%
2020-07-28 0 1.140 1.140 1.150 1.140 1.150 2,816,000 3,228,160 1.1464 1.103 1.103 1.113 1.103 1.113 2,910,273 1.1092 0.88%
2020-07-27 0 1.130 1.130 1.140 1.130 1.170 5,422,000 6,205,900 1.1446 1.093 1.093 1.103 1.093 1.132 5,603,516 1.1075 -1.74%
2020-07-24 0 1.150 1.150 1.160 1.150 1.190 11,898,000 13,838,900 1.1631 1.113 1.113 1.122 1.113 1.151 12,296,318 1.1255 -4.17%
2020-07-23 0 1.200 1.200 1.210 1.180 1.210 7,716,800 9,240,320 1.1974 1.161 1.161 1.171 1.142 1.171 7,975,141 1.1586 0.84%
2020-07-22 0 1.190 1.190 1.200 1.190 1.270 10,112,000 12,377,260 1.2240 1.151 1.151 1.161 1.151 1.229 10,450,527 1.1844 -4.03%
2020-07-21 0 1.240 1.230 1.240 1.210 1.280 12,403,365 15,341,156 1.2369 1.200 1.190 1.200 1.171 1.239 12,818,602 1.1968 -0.80%
2020-07-20 0 1.250 1.240 1.250 1.220 1.280 15,746,000 19,739,020 1.2536 1.210 1.200 1.210 1.180 1.239 16,273,140 1.2130 -3.10%
2020-07-17 0 1.290 1.280 1.290 1.180 1.320 56,963,184 72,200,951 1.2675 1.248 1.239 1.248 1.142 1.277 58,870,183 1.2264 9.32%
2020-07-16 0 1.180 1.180 1.190 1.150 1.220 16,175,000 18,982,860 1.1736 1.142 1.142 1.151 1.113 1.180 16,716,502 1.1356 -1.67%
2020-07-15 0 1.200 1.190 1.200 1.180 1.220 15,872,000 18,920,080 1.1920 1.161 1.151 1.161 1.142 1.180 16,403,359 1.1534 1.69%
2020-07-14 0 1.180 1.170 1.180 1.140 1.200 14,439,280 16,910,143 1.1711 1.142 1.132 1.142 1.103 1.161 14,922,674 1.1332 1.72%
2020-07-13 0 1.160 1.150 1.160 1.120 1.170 10,108,000 11,544,240 1.1421 1.122 1.113 1.122 1.084 1.132 10,446,393 1.1051 1.75%
2020-07-10 0 1.140 1.130 1.140 1.120 1.150 13,456,000 15,243,220 1.1328 1.103 1.093 1.103 1.084 1.113 13,906,476 1.0961 -0.87%
2020-07-09 0 1.150 1.150 1.160 1.150 1.210 11,387,600 13,334,020 1.1709 1.113 1.113 1.122 1.113 1.171 11,768,831 1.1330 -3.36%
2020-07-08 0 1.190 1.180 1.190 1.130 1.200 15,290,000 17,905,500 1.1711 1.151 1.142 1.151 1.093 1.161 15,801,875 1.1331 5.31%
2020-07-07 0 1.130 1.130 1.140 1.130 1.200 17,302,710 20,112,139 1.1624 1.093 1.093 1.103 1.093 1.161 17,881,966 1.1247 -5.83%
2020-07-06 0 1.200 1.190 1.200 1.110 1.220 36,267,000 42,664,866 1.1764 1.161 1.151 1.161 1.074 1.180 37,481,137 1.1383 4.35%
2020-07-03 0 1.150 1.140 1.150 1.120 1.170 14,846,000 16,924,280 1.1400 1.113 1.103 1.113 1.084 1.132 15,343,010 1.1031 0.88%
2020-07-02 0 1.140 1.130 1.140 1.110 1.150 12,452,400 14,045,128 1.1279 1.103 1.093 1.103 1.074 1.113 12,869,278 1.0914 3.64%
2020-06-30 0 1.100 1.100 1.110 1.070 1.120 11,140,000 12,201,880 1.0953 1.064 1.064 1.074 1.035 1.084 11,512,942 1.0598 2.80%
2020-06-29 0 1.070 1.060 1.070 1.050 1.090 6,852,000 7,325,940 1.0692 1.035 1.026 1.035 1.016 1.055 7,081,389 1.0345 -1.83%
2020-06-26 0 1.090 1.090 1.100 1.080 1.110 5,603,308 6,157,907 1.0990 1.055 1.055 1.064 1.045 1.074 5,790,894 1.0634 0.93%
2020-06-24 0 1.080 1.080 1.090 1.070 1.120 9,896,000 10,757,820 1.0871 1.045 1.045 1.055 1.035 1.084 10,227,296 1.0519 -1.82%
2020-06-23 0 1.100 1.100 1.110 1.060 1.140 11,584,294 12,796,305 1.1046 1.064 1.064 1.074 1.026 1.103 11,972,110 1.0688 1.85%
2020-06-22 0 1.080 1.080 1.090 1.070 1.130 17,872,000 19,553,860 1.0941 1.045 1.045 1.055 1.035 1.093 18,470,314 1.0587 -4.42%
2020-06-19 0 1.130 1.130 1.140 1.120 1.200 19,616,000 22,661,760 1.1553 1.093 1.093 1.103 1.084 1.161 20,272,699 1.1178 -4.24%
2020-06-18 0 1.180 1.180 1.190 1.170 1.210 8,238,000 9,750,980 1.1837 1.142 1.142 1.151 1.132 1.171 8,513,790 1.1453 -2.48%
2020-06-17 0 1.210 1.200 1.210 1.140 1.240 33,310,356 39,721,645 1.1925 1.171 1.161 1.171 1.103 1.200 34,425,511 1.1538 0.00%
2020-06-16 0 1.210 1.200 1.210 1.050 1.230 50,250,000 59,323,460 1.1806 1.171 1.161 1.171 1.016 1.190 51,932,256 1.1423 16.35%
2020-06-15 0 1.040 1.030 1.040 1.030 1.090 8,796,600 9,284,560 1.0555 1.006 0.997 1.006 0.997 1.055 9,091,090 1.0213 -3.70%
2020-06-12 0 1.080 1.070 1.080 1.040 1.080 7,310,000 7,766,500 1.0624 1.045 1.035 1.045 1.006 1.045 7,554,722 1.0280 1.89%
2020-06-11 0 1.060 1.060 1.070 1.050 1.120 9,780,000 10,582,820 1.0821 1.026 1.026 1.035 1.016 1.084 10,107,412 1.0470 -5.36%
2020-06-10 0 1.120 1.120 1.130 1.100 1.150 9,358,000 10,459,000 1.1177 1.084 1.084 1.093 1.064 1.113 9,671,285 1.0814 0.00%
2020-06-09 0 1.120 1.120 1.130 1.070 1.130 15,150,142 16,650,529 1.0990 1.084 1.084 1.093 1.035 1.093 15,657,334 1.0634 4.67%
2020-06-08 0 1.070 1.070 1.080 1.040 1.080 15,732,150 16,723,561 1.0630 1.035 1.035 1.045 1.006 1.045 16,258,827 1.0286 2.88%
2020-06-05 0 1.040 1.030 1.040 0.990 1.040 18,817,175 19,096,113 1.0148 1.006 0.997 1.006 0.958 1.006 19,447,131 0.9820 4.00%
2020-06-04 0 1.000 0.990 1.000 0.990 1.010 3,746,000 3,739,660 0.9983 0.968 0.958 0.968 0.958 0.977 3,871,408 0.9660 0.00%
2020-06-03 0 1.000 0.990 1.000 0.990 1.010 18,038,000 18,050,000 1.0007 0.968 0.958 0.968 0.958 0.977 18,641,871 0.9683 0.00%
2020-06-02 0 1.000 0.990 1.000 0.980 1.010 4,892,000 4,855,820 0.9926 0.968 0.958 0.968 0.948 0.977 5,055,773 0.9605 1.01%
2020-06-01 0 0.990 0.980 0.990 0.970 1.000 2,406,000 2,374,660 0.9870 0.958 0.948 0.958 0.939 0.968 2,486,547 0.9550 2.06%
2020-05-29 0 0.970 0.960 0.970 0.950 0.980 4,640,000 4,490,800 0.9678 0.939 0.929 0.939 0.919 0.948 4,795,337 0.9365 0.00%
2020-05-28 0 0.970 0.960 0.970 0.960 0.980 4,002,047 3,883,543 0.9704 0.939 0.929 0.939 0.929 0.948 4,136,026 0.9390 -1.02%
2020-05-27 0 0.980 0.970 0.980 0.970 1.010 6,690,000 6,608,340 0.9878 0.948 0.939 0.948 0.939 0.977 6,913,966 0.9558 -1.01%
2020-05-26 0 0.990 0.990 1.000 0.970 1.010 4,946,473 4,890,289 0.9886 0.958 0.958 0.968 0.939 0.977 5,112,070 0.9566 3.13%
2020-05-25 0 0.960 0.960 0.970 0.950 1.000 12,978,000 12,530,340 0.9655 0.929 0.929 0.939 0.919 0.968 13,412,474 0.9342 -4.00%
2020-05-22 0 1.000 0.990 1.000 0.980 1.030 11,558,255 11,615,537 1.0050 0.968 0.958 0.968 0.948 0.997 11,945,199 0.9724 -4.76%
2020-05-21 0 1.050 1.040 1.050 1.040 1.060 3,996,000 4,177,320 1.0454 1.016 1.006 1.016 1.006 1.026 4,129,777 1.0115 0.00%
2020-05-20 0 1.050 1.050 1.060 1.050 1.070 5,080,000 5,350,540 1.0533 1.016 1.016 1.026 1.016 1.035 5,250,067 1.0191 0.00%
2020-05-19 0 1.050 1.050 1.060 1.050 1.080 7,234,000 7,738,800 1.0698 1.016 1.016 1.026 1.016 1.045 7,476,178 1.0351 -0.94%
2020-05-18 0 1.060 1.050 1.060 1.050 1.070 3,780,000 4,013,520 1.0618 1.026 1.016 1.026 1.016 1.035 3,906,546 1.0274 0.95%
2020-05-15 0 1.050 1.040 1.050 1.020 1.050 3,120,410 3,222,386 1.0327 1.016 1.006 1.016 0.987 1.016 3,224,874 0.9992 2.94%
2020-05-14 0 1.020 1.020 1.030 1.020 1.040 4,536,000 4,667,440 1.0290 0.987 0.987 0.997 0.987 1.006 4,687,855 0.9956 -1.92%
2020-05-13 0 1.040 1.040 1.050 1.040 1.060 4,950,000 5,183,640 1.0472 1.006 1.006 1.016 1.006 1.026 5,115,715 1.0133 -0.95%
2020-05-12 0 1.050 1.050 1.060 1.050 1.080 4,056,000 4,313,420 1.0635 1.016 1.016 1.026 1.016 1.045 4,191,786 1.0290 -3.67%
2020-05-11 0 1.090 1.080 1.090 1.070 1.100 5,934,000 6,402,300 1.0789 1.055 1.045 1.055 1.035 1.064 6,132,657 1.0440 1.87%
2020-05-08 0 1.070 1.070 1.080 1.060 1.100 6,090,000 6,570,820 1.0790 1.035 1.035 1.045 1.026 1.064 6,293,879 1.0440 0.94%
2020-05-07 0 1.060 1.060 1.070 1.050 1.080 2,402,009 2,555,822 1.0640 1.026 1.026 1.035 1.016 1.045 2,482,423 1.0296 0.00%
2020-05-06 0 1.060 1.060 1.070 1.060 1.100 4,604,473 4,939,231 1.0727 1.026 1.026 1.035 1.026 1.064 4,758,620 1.0380 -0.93%
2020-05-05 0 1.070 1.070 1.080 1.030 1.080 3,758,430 3,986,064 1.0606 1.035 1.035 1.045 0.997 1.045 3,884,254 1.0262 4.90%
2020-05-04 0 1.020 1.020 1.030 1.020 1.080 8,960,132 9,342,634 1.0427 0.987 0.987 0.997 0.987 1.045 9,260,097 1.0089 -6.42%
2020-04-29 0 1.090 1.080 1.090 1.080 1.100 5,104,000 5,576,740 1.0926 1.055 1.045 1.055 1.045 1.064 5,274,870 1.0572 0.00%
2020-04-28 0 1.090 1.090 1.100 1.080 1.130 9,142,530 10,031,607 1.0972 1.055 1.055 1.064 1.045 1.093 9,448,601 1.0617 0.00%
2020-04-27 0 1.090 1.090 1.100 1.050 1.110 12,708,400 13,789,124 1.0850 1.055 1.055 1.064 1.016 1.074 13,133,848 1.0499 3.81%
2020-04-24 0 1.050 1.050 1.060 1.050 1.060 3,196,000 3,369,140 1.0542 1.016 1.016 1.026 1.016 1.026 3,302,995 1.0200 0.00%
2020-04-23 0 1.050 1.050 1.060 1.050 1.090 11,066,000 11,777,080 1.0643 1.016 1.016 1.026 1.016 1.055 11,436,465 1.0298 -1.87%
2020-04-22 0 1.070 1.070 1.080 1.030 1.090 11,238,000 11,919,650 1.0607 1.035 1.035 1.045 0.997 1.055 11,614,223 1.0263 4.90%
2020-04-21 0 1.020 1.020 1.030 1.020 1.050 7,450,000 7,645,580 1.0263 0.987 0.987 0.997 0.987 1.016 7,699,409 0.9930 -2.86%
2020-04-20 0 1.050 1.050 1.060 1.020 1.070 9,114,000 9,545,600 1.0474 1.016 1.016 1.026 0.987 1.035 9,419,116 1.0134 2.94%
2020-04-17 0 1.020 1.010 1.030 1.000 1.040 10,480,300 10,727,220 1.0236 0.987 0.977 0.997 0.968 1.006 10,831,157 0.9904 3.03%
2020-04-16 0 0.990 0.990 1.000 0.990 1.010 7,483,700 7,467,186 0.9978 0.958 0.958 0.968 0.958 0.977 7,734,237 0.9655 0.00%
2020-04-15 0 0.990 0.990 1.000 0.990 1.030 16,050,640 16,144,627 1.0059 0.958 0.958 0.968 0.958 0.997 16,587,979 0.9733 -1.00%
2020-04-14 0 1.000 1.000 1.010 0.990 1.020 7,489,595 7,535,511 1.0061 0.968 0.968 0.977 0.958 0.987 7,740,330 0.9735 -1.96%
2020-04-09 0 1.020 1.010 1.020 1.000 1.040 12,568,007 12,790,586 1.0177 0.987 0.977 0.987 0.968 1.006 12,988,755 0.9847 -0.97%
2020-04-08 0 1.030 1.020 1.030 0.940 1.030 15,112,000 14,915,680 0.9870 0.997 0.987 0.997 0.910 0.997 15,617,916 0.9550 7.29%
2020-04-07 0 0.960 0.950 0.960 0.930 0.960 7,195,000 6,828,010 0.9490 0.929 0.919 0.929 0.900 0.929 7,435,872 0.9183 4.35%
2020-04-06 0 0.920 0.910 0.920 0.900 0.930 7,479,126 6,855,030 0.9166 0.890 0.881 0.890 0.871 0.900 7,729,510 0.8869 0.00%
2020-04-03 0 0.920 0.920 0.930 0.920 0.940 2,136,000 1,979,000 0.9265 0.890 0.890 0.900 0.890 0.910 2,207,508 0.8965 0.00%
2020-04-02 0 0.920 0.920 0.930 0.920 0.940 4,362,000 4,047,720 0.9280 0.890 0.890 0.900 0.890 0.910 4,508,030 0.8979 -3.16%
2020-04-01 0 0.950 0.940 0.950 0.920 0.960 20,526,000 19,296,380 0.9401 0.919 0.910 0.919 0.890 0.929 21,213,164 0.9096 -2.06%
2020-03-31 0 0.970 0.960 0.970 0.940 0.970 8,054,610 7,720,133 0.9585 0.939 0.929 0.939 0.910 0.939 8,324,260 0.9274 4.30%
2020-03-30 0 0.930 0.920 0.930 0.920 0.950 3,642,700 3,406,623 0.9352 0.900 0.890 0.900 0.890 0.919 3,764,649 0.9049 -3.12%
2020-03-27 0 0.960 0.960 0.970 0.960 0.980 4,380,000 4,245,960 0.9694 0.929 0.929 0.939 0.929 0.948 4,526,632 0.9380 -1.03%
2020-03-26 0 0.970 0.960 0.970 0.940 0.980 5,604,000 5,393,960 0.9625 0.939 0.929 0.939 0.910 0.948 5,791,609 0.9313 0.00%
2020-03-25 0 0.970 0.960 0.970 0.940 0.970 6,760,000 6,470,800 0.9572 0.939 0.929 0.939 0.910 0.939 6,986,310 0.9262 4.30%
2020-03-24 0 0.930 0.920 0.930 0.900 0.940 12,731,535 11,745,416 0.9225 0.900 0.890 0.900 0.871 0.910 13,157,758 0.8927 3.33%
2020-03-23 0 0.900 0.890 0.900 0.890 0.960 20,956,331 19,080,001 0.9105 0.871 0.861 0.871 0.861 0.929 21,657,902 0.8810 -11.76%
2020-03-20 0 1.020 1.000 1.020 0.940 1.020 9,396,000 9,156,000 0.9745 0.987 0.968 0.987 0.910 0.987 9,710,557 0.9429 8.51%
2020-03-19 0 0.940 0.930 0.940 0.900 1.000 15,587,600 14,472,204 0.9284 0.910 0.900 0.910 0.871 0.968 16,109,438 0.8984 -6.00%
2020-03-18 0 1.000 0.980 1.000 0.980 1.040 7,932,094 7,938,032 1.0007 0.968 0.948 0.968 0.948 1.006 8,197,643 0.9683 -2.91%
2020-03-17 0 1.030 1.030 1.040 0.990 1.060 11,252,140 11,436,473 1.0164 0.997 0.997 1.006 0.958 1.026 11,628,836 0.9835 -1.90%
2020-03-16 0 1.050 1.050 1.060 1.050 1.130 10,468,426 11,325,338 1.0819 1.016 1.016 1.026 1.016 1.093 10,818,885 1.0468 -6.25%
2020-03-13 0 1.120 1.120 1.140 1.080 1.140 12,840,810 14,199,639 1.1058 1.084 1.084 1.103 1.045 1.103 13,270,691 1.0700 -2.61%
2020-03-12 0 1.150 1.140 1.150 1.130 1.170 9,468,000 10,835,020 1.1444 1.113 1.103 1.113 1.093 1.132 9,784,967 1.1073 -2.54%
2020-03-11 0 1.180 1.170 1.180 1.170 1.190 3,432,000 4,044,580 1.1785 1.142 1.132 1.142 1.132 1.151 3,546,896 1.1403 1.72%
2020-03-10 0 1.160 1.150 1.160 1.140 1.180 7,838,000 9,099,300 1.1609 1.122 1.113 1.122 1.103 1.142 8,100,399 1.1233 -0.85%
2020-03-09 0 1.170 1.160 1.170 1.160 1.200 12,270,614 14,364,482 1.1706 1.132 1.122 1.132 1.122 1.161 12,681,406 1.1327 -4.10%
2020-03-06 0 1.220 1.210 1.220 1.200 1.230 4,342,149 5,268,106 1.2132 1.180 1.171 1.180 1.161 1.190 4,487,514 1.1739 -0.81%
2020-03-05 0 1.230 1.230 1.240 1.220 1.240 5,597,461 6,888,108 1.2306 1.190 1.190 1.200 1.180 1.200 5,784,851 1.1907 0.82%
2020-03-04 0 1.220 1.210 1.220 1.200 1.220 2,506,000 3,040,520 1.2133 1.180 1.171 1.180 1.161 1.180 2,589,895 1.1740 0.00%
2020-03-03 0 1.220 1.210 1.220 1.210 1.230 2,922,921 3,574,060 1.2228 1.180 1.171 1.180 1.171 1.190 3,020,774 1.1832 0.83%
2020-03-02 0 1.210 1.210 1.220 1.210 1.240 6,886,105 8,435,067 1.2249 1.171 1.171 1.180 1.171 1.200 7,116,636 1.1853 -1.63%
2020-02-28 0 1.230 1.220 1.230 1.210 1.240 7,341,279 8,968,552 1.2217 1.190 1.180 1.190 1.171 1.200 7,587,048 1.1821 -0.81%
2020-02-27 0 1.240 1.240 1.250 1.230 1.260 2,992,000 3,720,340 1.2434 1.200 1.200 1.210 1.190 1.219 3,092,165 1.2032 -0.80%
2020-02-26 0 1.250 1.240 1.250 1.220 1.270 3,662,000 4,569,760 1.2479 1.210 1.200 1.210 1.180 1.229 3,784,595 1.2075 0.00%
2020-02-25 0 1.250 1.240 1.250 1.210 1.270 5,658,000 7,040,520 1.2443 1.210 1.200 1.210 1.171 1.229 5,847,417 1.2040 0.00%
2020-02-24 0 1.250 1.240 1.250 1.220 1.270 9,472,000 11,763,360 1.2419 1.210 1.200 1.210 1.180 1.229 9,789,101 1.2017 -2.34%
2020-02-21 0 1.280 1.270 1.280 1.270 1.290 2,490,000 3,188,040 1.2803 1.239 1.229 1.239 1.229 1.248 2,573,360 1.2389 -1.54%
2020-02-20 0 1.300 1.290 1.300 1.280 1.310 5,078,000 6,543,800 1.2887 1.258 1.248 1.258 1.239 1.268 5,248,000 1.2469 0.00%
2020-02-19 0 1.300 1.300 1.310 1.290 1.320 4,894,710 6,389,441 1.3054 1.258 1.258 1.268 1.248 1.277 5,058,574 1.2631 -0.76%
2020-02-18 0 1.310 1.300 1.310 1.290 1.310 3,819,800 4,968,600 1.3007 1.268 1.258 1.268 1.248 1.268 3,947,678 1.2586 -0.76%
2020-02-17 0 1.320 1.310 1.320 1.280 1.330 5,612,236 7,361,732 1.3117 1.277 1.268 1.277 1.239 1.287 5,800,121 1.2692 2.33%
2020-02-14 0 1.290 1.280 1.290 1.240 1.320 15,266,000 19,675,220 1.2888 1.248 1.239 1.248 1.200 1.277 15,777,071 1.2471 4.03%
2020-02-13 0 1.240 1.240 1.250 1.240 1.260 2,597,842 3,251,500 1.2516 1.200 1.200 1.210 1.200 1.219 2,684,812 1.2111 -0.80%
2020-02-12 0 1.250 1.250 1.260 1.240 1.260 3,779,100 4,726,251 1.2506 1.210 1.210 1.219 1.200 1.219 3,905,616 1.2101 -0.79%
2020-02-11 0 1.260 1.250 1.260 1.240 1.260 2,526,000 3,171,650 1.2556 1.219 1.210 1.219 1.200 1.219 2,610,565 1.2149 0.80%
2020-02-10 0 1.250 1.240 1.250 1.220 1.250 6,994,000 8,692,620 1.2429 1.210 1.200 1.210 1.180 1.210 7,228,143 1.2026 0.00%
2020-02-07 0 1.250 1.240 1.250 1.230 1.260 5,974,500 7,437,980 1.2450 1.210 1.200 1.210 1.190 1.219 6,174,513 1.2046 -0.79%
2020-02-06 0 1.260 1.250 1.260 1.220 1.270 7,838,000 9,792,020 1.2493 1.219 1.210 1.219 1.180 1.229 8,100,399 1.2088 1.61%
2020-02-05 0 1.240 1.230 1.240 1.210 1.250 5,948,000 7,338,620 1.2338 1.200 1.190 1.200 1.171 1.210 6,147,126 1.1938 0.00%
2020-02-04 0 1.240 1.230 1.240 1.220 1.240 6,656,000 8,188,340 1.2302 1.200 1.190 1.200 1.180 1.200 6,878,828 1.1904 1.64%
2020-02-03 0 1.220 1.220 1.230 1.200 1.240 19,395,163 23,729,254 1.2235 1.180 1.180 1.190 1.161 1.200 20,044,469 1.1838 -2.40%
2020-01-31 0 1.250 1.240 1.250 1.210 1.250 12,644,000 15,662,233 1.2387 1.210 1.200 1.210 1.171 1.210 13,067,293 1.1986 2.46%
2020-01-30 0 1.220 1.210 1.220 1.190 1.220 14,786,000 17,837,640 1.2064 1.180 1.171 1.180 1.151 1.180 15,281,002 1.1673 2.52%
2020-01-29 0 1.190 1.180 1.190 1.180 1.240 25,492,000 30,429,340 1.1937 1.151 1.142 1.151 1.142 1.200 26,345,414 1.1550 -8.46%
2020-01-24 0 1.300 1.290 1.300 1.280 1.310 3,246,000 4,208,640 1.2966 1.258 1.248 1.258 1.239 1.268 3,354,669 1.2546 1.56%
2020-01-23 0 1.280 1.280 1.290 1.270 1.330 10,653,145 13,777,021 1.2932 1.239 1.239 1.248 1.229 1.287 11,009,788 1.2513 -5.19%
2020-01-22 0 1.350 1.340 1.350 1.300 1.370 8,049,228 10,724,838 1.3324 1.306 1.297 1.306 1.258 1.326 8,318,698 1.2892 0.75%
2020-01-21 0 1.340 1.330 1.340 1.330 1.390 16,048,000 21,746,520 1.3551 1.297 1.287 1.297 1.287 1.345 16,585,251 1.3112 -5.63%
2020-01-20 0 1.420 1.410 1.420 1.390 1.450 19,818,000 28,000,460 1.4129 1.374 1.364 1.374 1.345 1.403 20,481,462 1.3671 -2.74%
2020-01-17 0 1.460 1.450 1.460 1.390 1.460 12,760,384 18,219,601 1.4278 1.413 1.403 1.413 1.345 1.413 13,187,573 1.3816 5.80%
2020-01-16 0 1.380 1.380 1.390 1.380 1.430 12,476,001 17,433,881 1.3974 1.335 1.335 1.345 1.335 1.384 12,893,669 1.3521 -2.82%
2020-01-15 0 1.420 1.410 1.420 1.390 1.420 8,949,360 12,567,980 1.4043 1.374 1.364 1.374 1.345 1.374 9,248,964 1.3589 0.71%
2020-01-14 0 1.410 1.400 1.410 1.380 1.420 10,118,000 14,156,770 1.3992 1.364 1.355 1.364 1.335 1.374 10,456,728 1.3538 1.44%
2020-01-13 0 1.390 1.380 1.390 1.360 1.390 6,350,000 8,774,620 1.3818 1.345 1.335 1.345 1.316 1.345 6,562,584 1.3371 1.46%
2020-01-10 0 1.370 1.360 1.370 1.360 1.370 4,580,000 6,262,560 1.3674 1.326 1.316 1.326 1.316 1.326 4,733,328 1.3231 0.74%
2020-01-09 0 1.360 1.360 1.370 1.340 1.370 4,038,000 5,473,760 1.3556 1.316 1.316 1.326 1.297 1.326 4,173,183 1.3117 2.26%
2020-01-08 0 1.330 1.330 1.340 1.320 1.360 8,066,000 10,762,820 1.3343 1.287 1.287 1.297 1.277 1.316 8,336,031 1.2911 -2.92%
2020-01-07 0 1.370 1.360 1.370 1.360 1.380 6,952,000 9,522,180 1.3697 1.326 1.316 1.326 1.316 1.335 7,184,737 1.3253 0.00%
2020-01-06 0 1.370 1.360 1.370 1.360 1.410 16,628,000 22,904,630 1.3775 1.326 1.316 1.326 1.316 1.364 17,184,668 1.3329 -2.84%
2020-01-03 0 1.410 1.400 1.410 1.400 1.450 15,906,000 22,611,720 1.4216 1.364 1.355 1.364 1.355 1.403 16,438,497 1.3755 -1.40%
2020-01-02 0 1.430 1.420 1.430 1.370 1.440 22,848,000 32,381,970 1.4173 1.384 1.374 1.384 1.326 1.393 23,612,899 1.3714 3.62%
2019-12-31 0 1.380 1.370 1.380 1.350 1.380 6,137,923 8,354,792 1.3612 1.335 1.326 1.335 1.306 1.335 6,343,407 1.3171 0.73%
2019-12-30 0 1.370 1.360 1.370 1.290 1.370 23,695,968 31,809,717 1.3424 1.326 1.316 1.326 1.248 1.326 24,489,255 1.2989 6.20%
2019-12-27 0 1.290 1.280 1.290 1.270 1.300 12,522,826 16,090,068 1.2849 1.248 1.239 1.248 1.229 1.258 12,942,062 1.2432 1.57%
2019-12-24 0 1.270 1.260 1.270 1.260 1.280 2,648,000 3,361,640 1.2695 1.229 1.219 1.229 1.219 1.239 2,736,649 1.2284 0.00%
2019-12-23 0 1.270 1.270 1.280 1.260 1.290 7,784,773 9,893,311 1.2709 1.229 1.229 1.239 1.219 1.248 8,045,390 1.2297 -0.78%
2019-12-20 0 1.280 1.260 1.280 1.250 1.280 9,768,627 12,374,039 1.2667 1.239 1.219 1.239 1.210 1.239 10,095,659 1.2257 2.40%
2019-12-19 0 1.250 1.240 1.250 1.240 1.270 4,802,000 5,996,740 1.2488 1.210 1.200 1.210 1.200 1.229 4,962,760 1.2083 -0.79%
2019-12-18 0 1.260 1.250 1.260 1.250 1.280 7,465,394 9,445,391 1.2652 1.219 1.210 1.219 1.210 1.239 7,715,318 1.2242 -0.79%
2019-12-17 0 1.270 1.260 1.270 1.250 1.290 12,202,400 15,467,692 1.2676 1.229 1.219 1.229 1.210 1.248 12,610,909 1.2265 0.79%
2019-12-16 0 1.260 1.250 1.260 1.240 1.270 5,242,000 6,575,280 1.2543 1.219 1.210 1.219 1.200 1.229 5,417,490 1.2137 1.61%
2019-12-13 0 1.240 1.240 1.250 1.230 1.250 8,072,000 10,012,100 1.2403 1.200 1.200 1.210 1.190 1.210 8,342,232 1.2002 0.81%
2019-12-12 0 1.230 1.220 1.230 1.210 1.230 9,256,000 11,269,370 1.2175 1.190 1.180 1.190 1.171 1.190 9,565,870 1.1781 0.82%
2019-12-11 0 1.220 1.210 1.220 1.210 1.220 5,724,000 6,939,940 1.2124 1.180 1.171 1.180 1.171 1.180 5,915,627 1.1732 0.83%
2019-12-10 0 1.210 1.210 1.220 1.200 1.220 3,508,000 4,250,700 1.2117 1.171 1.171 1.180 1.161 1.180 3,625,440 1.1725 -0.82%
2019-12-09 0 1.220 1.210 1.220 1.210 1.240 3,884,000 4,751,400 1.2233 1.180 1.171 1.180 1.171 1.200 4,014,028 1.1837 -0.81%
2019-12-06 0 1.230 1.220 1.230 1.220 1.230 1,408,000 1,723,880 1.2243 1.190 1.180 1.190 1.180 1.190 1,455,137 1.1847 0.82%
2019-12-05 0 1.220 1.210 1.220 1.210 1.230 2,422,000 2,947,900 1.2171 1.180 1.171 1.180 1.171 1.190 2,503,083 1.1777 0.83%
2019-12-04 0 1.210 1.200 1.210 1.200 1.230 5,518,001 6,704,121 1.2150 1.171 1.161 1.171 1.161 1.190 5,702,731 1.1756 -1.63%
2019-12-03 0 1.230 1.220 1.230 1.210 1.240 3,354,000 4,114,810 1.2268 1.190 1.180 1.190 1.171 1.200 3,466,284 1.1871 0.00%
2019-12-02 0 1.230 1.230 1.240 1.220 1.250 5,050,000 6,236,860 1.2350 1.190 1.190 1.200 1.180 1.210 5,219,063 1.1950 0.00%
2019-11-29 0 1.230 1.230 1.240 1.230 1.270 4,558,608 5,658,930 1.2414 1.190 1.190 1.200 1.190 1.229 4,711,220 1.2012 -2.38%
2019-11-28 0 1.260 1.260 1.270 1.230 1.270 7,000,000 8,767,920 1.2526 1.219 1.219 1.229 1.190 1.229 7,234,344 1.2120 2.44%
2019-11-27 0 1.230 1.230 1.240 1.230 1.250 5,706,048 7,063,447 1.2379 1.190 1.190 1.200 1.190 1.210 5,897,074 1.1978 -0.81%
2019-11-26 0 1.240 1.230 1.240 1.230 1.250 4,654,000 5,757,480 1.2371 1.200 1.190 1.200 1.190 1.210 4,809,805 1.1970 0.00%
2019-11-25 0 1.240 1.230 1.240 1.220 1.250 4,265,760 5,262,936 1.2338 1.200 1.190 1.200 1.180 1.210 4,408,568 1.1938 2.48%
2019-11-22 0 1.210 1.210 1.220 1.210 1.230 2,538,000 3,096,880 1.2202 1.171 1.171 1.180 1.171 1.190 2,622,966 1.1807 -0.82%
2019-11-21 0 1.220 1.220 1.230 1.210 1.230 2,806,000 3,432,940 1.2234 1.180 1.180 1.190 1.171 1.190 2,899,939 1.1838 -1.61%
2019-11-20 0 1.240 1.230 1.240 1.230 1.260 5,778,800 7,176,540 1.2419 1.200 1.190 1.200 1.190 1.219 5,972,261 1.2016 -0.80%
2019-11-19 0 1.250 1.240 1.250 1.220 1.250 5,966,171 7,391,670 1.2389 1.210 1.200 1.210 1.180 1.210 6,165,905 1.1988 2.46%
2019-11-18 0 1.220 1.220 1.230 1.210 1.230 7,338,369 8,926,515 1.2164 1.180 1.180 1.190 1.171 1.190 7,584,041 1.1770 1.67%
2019-11-15 0 1.200 1.200 1.210 1.190 1.210 3,644,400 4,379,924 1.2018 1.161 1.161 1.171 1.151 1.171 3,766,406 1.1629 0.84%
2019-11-14 0 1.190 1.190 1.200 1.190 1.210 4,662,000 5,579,020 1.1967 1.151 1.151 1.161 1.151 1.171 4,818,073 1.1579 -1.65%
2019-11-13 0 1.210 1.200 1.210 1.200 1.240 10,108,801 12,286,219 1.2154 1.171 1.161 1.171 1.161 1.200 10,447,221 1.1760 -2.42%
2019-11-12 0 1.240 1.240 1.250 1.240 1.270 6,202,000 7,737,620 1.2476 1.200 1.200 1.210 1.200 1.229 6,409,629 1.2072 -1.59%
2019-11-11 0 1.260 1.250 1.260 1.250 1.300 13,342,000 16,934,820 1.2693 1.219 1.210 1.219 1.210 1.258 13,788,660 1.2282 -3.82%
2019-11-08 0 1.310 1.310 1.320 1.310 1.330 10,296,000 13,544,100 1.3155 1.268 1.268 1.277 1.268 1.287 10,640,687 1.2729 -0.76%
2019-11-07 0 1.320 1.320 1.330 1.300 1.330 13,364,000 17,555,920 1.3137 1.277 1.277 1.287 1.258 1.287 13,811,396 1.2711 0.76%
2019-11-06 0 1.310 1.300 1.310 1.290 1.320 15,528,002 20,328,422 1.3091 1.268 1.258 1.268 1.248 1.277 16,047,844 1.2667 0.77%
2019-11-05 0 1.300 1.290 1.300 1.270 1.300 11,804,000 15,194,790 1.2873 1.258 1.248 1.258 1.229 1.258 12,199,171 1.2456 2.36%
2019-11-04 0 1.270 1.260 1.270 1.240 1.270 8,952,188 11,245,067 1.2561 1.229 1.219 1.229 1.200 1.229 9,251,887 1.2154 2.42%
2019-11-01 0 1.240 1.240 1.250 1.230 1.250 3,838,000 4,744,120 1.2361 1.200 1.200 1.210 1.190 1.210 3,966,488 1.1961 0.00%
2019-10-31 0 1.240 1.230 1.240 1.230 1.240 6,564,000 8,117,080 1.2366 1.200 1.190 1.200 1.190 1.200 6,783,748 1.1965 0.81%
2019-10-30 0 1.230 1.220 1.230 1.220 1.240 4,064,000 4,990,480 1.2280 1.190 1.180 1.190 1.180 1.200 4,200,054 1.1882 0.00%
2019-10-29 0 1.230 1.220 1.230 1.220 1.240 3,842,000 4,727,440 1.2305 1.190 1.180 1.190 1.180 1.200 3,970,621 1.1906 0.00%
2019-10-28 0 1.230 1.230 1.240 1.220 1.240 6,526,000 8,015,580 1.2283 1.190 1.190 1.200 1.180 1.200 6,744,476 1.1885 0.82%
2019-10-25 0 1.220 1.220 1.230 1.210 1.240 7,048,000 8,627,300 1.2241 1.180 1.180 1.190 1.171 1.200 7,283,951 1.1844 -1.61%
2019-10-24 0 1.240 1.230 1.240 1.220 1.240 4,844,000 5,952,200 1.2288 1.200 1.190 1.200 1.180 1.200 5,006,166 1.1890 0.81%
2019-10-23 0 1.230 1.220 1.230 1.220 1.250 3,434,000 4,230,680 1.2320 1.190 1.180 1.190 1.180 1.210 3,548,963 1.1921 0.00%
2019-10-22 0 1.230 1.230 1.240 1.210 1.240 6,642,000 8,145,380 1.2263 1.190 1.190 1.200 1.171 1.200 6,864,359 1.1866 0.82%
2019-10-21 0 1.220 1.220 1.230 1.210 1.240 4,900,000 6,002,956 1.2251 1.180 1.180 1.190 1.171 1.200 5,064,041 1.1854 -0.81%
2019-10-18 0 1.230 1.220 1.230 1.190 1.230 15,192,000 18,507,760 1.2183 1.190 1.180 1.190 1.151 1.190 15,700,594 1.1788 1.65%
2019-10-17 0 1.210 1.200 1.210 1.200 1.220 9,532,000 11,505,782 1.2071 1.171 1.161 1.171 1.161 1.180 9,851,110 1.1680 0.00%
2019-10-16 0 1.210 1.210 1.220 1.210 1.230 5,427,612 6,607,786 1.2174 1.171 1.171 1.180 1.171 1.190 5,609,316 1.1780 -0.82%
2019-10-15 0 1.220 1.220 1.230 1.210 1.230 1,944,000 2,367,990 1.2181 1.180 1.180 1.190 1.171 1.190 2,009,081 1.1786 -0.81%
2019-10-14 0 1.230 1.230 1.240 1.210 1.240 5,072,009 6,251,771 1.2326 1.190 1.190 1.200 1.171 1.200 5,241,808 1.1927 1.65%
2019-10-11 0 1.210 1.210 1.220 1.190 1.230 8,840,000 10,689,717 1.2092 1.171 1.171 1.180 1.151 1.190 9,135,943 1.1701 0.00%
2019-10-10 0 1.210 1.200 1.210 1.170 1.210 7,400,000 8,879,060 1.1999 1.171 1.161 1.171 1.132 1.171 7,647,735 1.1610 3.42%
2019-10-09 0 1.170 1.170 1.180 1.160 1.200 8,828,000 10,382,080 1.1760 1.132 1.132 1.142 1.122 1.161 9,123,541 1.1379 -1.68%
2019-10-08 0 1.190 1.190 1.200 1.190 1.220 8,832,000 10,623,104 1.2028 1.151 1.151 1.161 1.151 1.180 9,127,675 1.1638 -0.83%
2019-10-04 0 1.200 1.190 1.200 1.190 1.220 3,710,000 4,464,380 1.2033 1.161 1.151 1.161 1.151 1.180 3,834,202 1.1644 -0.83%
2019-10-03 0 1.210 1.200 1.210 1.190 1.210 3,252,000 3,900,960 1.1996 1.171 1.161 1.171 1.151 1.171 3,360,870 1.1607 -0.82%
2019-10-02 0 1.220 1.210 1.220 1.200 1.220 3,920,500 4,755,704 1.2130 1.180 1.171 1.180 1.161 1.180 4,051,749 1.1737 0.00%
2019-09-30 0 1.220 1.210 1.220 1.190 1.220 1,852,000 2,241,560 1.2103 1.180 1.171 1.180 1.151 1.180 1,914,001 1.1711 0.83%
2019-09-27 0 1.210 1.210 1.220 1.200 1.230 2,872,000 3,484,840 1.2134 1.171 1.171 1.180 1.161 1.190 2,968,148 1.1741 0.00%
2019-09-26 0 1.210 1.210 1.220 1.200 1.240 9,008,000 10,938,770 1.2143 1.171 1.171 1.180 1.161 1.200 9,309,567 1.1750 -1.63%
2019-09-25 0 1.230 1.230 1.240 1.230 1.260 3,036,000 3,763,020 1.2395 1.190 1.190 1.200 1.190 1.219 3,137,638 1.1993 -2.38%
2019-09-24 0 1.260 1.250 1.260 1.250 1.270 2,780,000 3,497,240 1.2580 1.219 1.210 1.219 1.210 1.229 2,873,068 1.2172 -0.79%
2019-09-23 0 1.270 1.250 1.270 1.250 1.290 5,216,478 6,597,513 1.2647 1.229 1.210 1.229 1.210 1.248 5,391,114 1.2238 -1.55%
2019-09-20 0 1.290 1.280 1.290 1.270 1.300 5,430,155 6,990,899 1.2874 1.248 1.239 1.248 1.229 1.258 5,611,944 1.2457 0.78%
2019-09-19 0 1.280 1.280 1.290 1.270 1.310 3,764,000 4,837,980 1.2853 1.239 1.239 1.248 1.229 1.268 3,890,010 1.2437 -1.54%
2019-09-18 0 1.330 1.320 1.330 1.320 1.340 4,190,000 5,571,860 1.3298 1.258 1.248 1.258 1.248 1.267 4,430,201 1.2577 0.76%
2019-09-17 0 1.320 1.310 1.320 1.310 1.360 8,292,000 11,040,120 1.3314 1.248 1.239 1.248 1.239 1.286 8,767,357 1.2592 -2.94%
2019-09-16 0 1.360 1.350 1.360 1.340 1.380 16,258,000 22,083,914 1.3583 1.286 1.277 1.286 1.267 1.305 17,190,026 1.2847 -3.55%
2019-09-13 0 1.410 1.410 1.420 1.300 1.420 13,731,579 18,964,641 1.3811 1.334 1.334 1.343 1.230 1.343 14,518,772 1.3062 7.63%
2019-09-12 0 1.310 1.300 1.310 1.280 1.320 6,376,000 8,333,240 1.3070 1.239 1.230 1.239 1.211 1.248 6,741,518 1.2361 0.77%
2019-09-11 0 1.300 1.290 1.300 1.250 1.320 11,506,000 14,833,980 1.2892 1.230 1.220 1.230 1.182 1.248 12,165,607 1.2193 3.17%
2019-09-10 0 1.260 1.250 1.260 1.240 1.280 10,288,000 12,946,220 1.2584 1.192 1.182 1.192 1.173 1.211 10,877,782 1.1902 -1.56%
2019-09-09 0 1.280 1.270 1.280 1.260 1.310 11,510,000 14,797,930 1.2857 1.211 1.201 1.211 1.192 1.239 12,169,836 1.2160 0.79%
2019-09-06 0 1.270 1.270 1.280 1.260 1.280 8,892,500 11,308,715 1.2717 1.201 1.201 1.211 1.192 1.211 9,402,282 1.2028 0.00%
2019-09-05 0 1.270 1.260 1.270 1.260 1.290 8,458,000 10,782,180 1.2748 1.201 1.192 1.201 1.192 1.220 8,942,874 1.2057 -0.78%
2019-09-04 0 1.280 1.280 1.290 1.230 1.290 17,452,400 22,076,460 1.2650 1.211 1.211 1.220 1.163 1.220 18,452,898 1.1964 4.07%
2019-09-03 0 1.230 1.230 1.240 1.220 1.270 8,700,000 10,817,330 1.2434 1.163 1.163 1.173 1.154 1.201 9,198,747 1.1760 0.00%
2019-09-02 0 1.230 1.230 1.240 1.190 1.250 11,590,000 14,169,520 1.2226 1.163 1.163 1.173 1.125 1.182 12,254,423 1.1563 2.50%
2019-08-30 0 1.200 1.190 1.200 1.180 1.220 10,848,000 13,022,510 1.2005 1.135 1.125 1.135 1.116 1.154 11,469,886 1.1354 1.69%
2019-08-29 0 1.180 1.180 1.190 1.170 1.200 8,596,000 10,195,360 1.1861 1.116 1.116 1.125 1.107 1.135 9,088,785 1.1218 0.00%
2019-08-28 0 1.180 1.180 1.190 1.180 1.200 10,303,200 12,205,880 1.1847 1.116 1.116 1.125 1.116 1.135 10,893,854 1.1204 0.00%
2019-08-27 0 1.180 1.180 1.190 1.180 1.210 15,243,046 18,167,736 1.1919 1.116 1.116 1.125 1.116 1.144 16,116,888 1.1272 -0.84%
2019-08-26 0 1.190 1.190 1.200 1.180 1.210 10,130,400 12,096,044 1.1940 1.125 1.125 1.135 1.116 1.144 10,711,148 1.1293 -3.25%
2019-08-23 0 1.230 1.220 1.230 1.220 1.250 10,055,644 12,391,122 1.2323 1.163 1.154 1.163 1.154 1.182 10,632,106 1.1654 0.00%
2019-08-22 0 1.230 1.230 1.240 1.230 1.270 8,659,089 10,776,348 1.2445 1.163 1.163 1.173 1.163 1.201 9,155,491 1.1770 -0.81%
2019-08-21 0 1.240 1.240 1.250 1.240 1.290 9,726,000 12,204,400 1.2548 1.173 1.173 1.182 1.173 1.220 10,283,565 1.1868 -3.12%
2019-08-20 0 1.280 1.280 1.290 1.270 1.300 5,866,000 7,530,564 1.2838 1.211 1.211 1.220 1.201 1.230 6,202,281 1.2142 0.00%
2019-08-19 0 1.280 1.280 1.290 1.270 1.300 11,930,000 15,287,000 1.2814 1.211 1.211 1.220 1.201 1.230 12,613,914 1.2119 0.00%
2019-08-16 0 1.280 1.270 1.280 1.230 1.280 5,176,000 6,555,440 1.2665 1.211 1.201 1.211 1.163 1.211 5,472,726 1.1978 4.07%
2019-08-15 0 1.230 1.230 1.240 1.200 1.260 7,808,000 9,624,308 1.2326 1.163 1.163 1.173 1.135 1.192 8,255,611 1.1658 0.00%
2019-08-14 0 1.230 1.230 1.240 1.230 1.300 13,336,000 16,655,840 1.2489 1.163 1.163 1.173 1.163 1.230 14,100,516 1.1812 -3.15%
2019-08-13 0 1.270 1.270 1.280 1.270 1.300 6,856,000 8,793,800 1.2826 1.201 1.201 1.211 1.201 1.230 7,249,035 1.2131 -3.05%
2019-08-12 0 1.310 1.310 1.320 1.310 1.330 2,898,000 3,821,100 1.3185 1.239 1.239 1.248 1.239 1.258 3,064,134 1.2470 -0.76%
2019-08-09 0 1.320 1.320 1.330 1.320 1.340 3,430,000 4,544,020 1.3248 1.248 1.248 1.258 1.248 1.267 3,626,632 1.2530 -1.49%
2019-08-08 0 1.340 1.330 1.340 1.310 1.340 2,596,000 3,448,960 1.3286 1.267 1.258 1.267 1.239 1.267 2,744,821 1.2565 2.29%
2019-08-07 0 1.310 1.310 1.320 1.300 1.320 5,159,912 6,740,920 1.3064 1.239 1.239 1.248 1.230 1.248 5,455,715 1.2356 0.77%
2019-08-06 0 1.300 1.300 1.310 1.270 1.330 10,204,000 13,224,620 1.2960 1.230 1.230 1.239 1.201 1.258 10,788,967 1.2258 -4.41%
2019-08-05 0 1.360 1.350 1.360 1.340 1.410 9,562,796 13,025,122 1.3621 1.286 1.277 1.286 1.267 1.334 10,111,005 1.2882 -4.23%
2019-08-02 0 1.420 1.420 1.430 1.420 1.450 7,324,000 10,502,840 1.4340 1.343 1.343 1.352 1.343 1.371 7,743,865 1.3563 -2.74%
2019-08-01 0 1.460 1.450 1.460 1.430 1.470 6,552,000 9,469,500 1.4453 1.381 1.371 1.381 1.352 1.390 6,927,608 1.3669 0.69%
2019-07-31 0 1.450 1.450 1.460 1.440 1.480 5,206,333 7,576,422 1.4552 1.371 1.371 1.381 1.362 1.400 5,504,798 1.3763 -2.03%
2019-07-30 0 1.480 1.470 1.480 1.460 1.490 4,602,000 6,787,720 1.4750 1.400 1.390 1.400 1.381 1.409 4,865,820 1.3950 0.00%
2019-07-29 0 1.480 1.470 1.480 1.450 1.520 14,626,000 21,645,080 1.4799 1.400 1.390 1.400 1.371 1.438 15,464,468 1.3997 -2.63%
2019-07-26 0 1.520 1.520 1.530 1.520 1.540 7,528,000 11,509,400 1.5289 1.438 1.438 1.447 1.438 1.457 7,959,559 1.4460 -1.94%
2019-07-25 0 1.550 1.540 1.550 1.520 1.570 8,444,000 12,993,080 1.5387 1.466 1.457 1.466 1.438 1.485 8,928,071 1.4553 -0.64%
2019-07-24 0 1.560 1.560 1.570 1.560 1.580 4,620,000 7,257,400 1.5709 1.475 1.475 1.485 1.475 1.494 4,884,852 1.4857 -0.64%
2019-07-23 0 1.570 1.570 1.580 1.570 1.590 2,910,500 4,585,030 1.5753 1.485 1.485 1.494 1.485 1.504 3,077,351 1.4899 -0.63%
2019-07-22 0 1.580 1.570 1.580 1.570 1.590 5,364,000 8,455,640 1.5764 1.494 1.485 1.494 1.485 1.504 5,671,503 1.4909 0.00%
2019-07-19 0 1.580 1.580 1.590 1.570 1.600 6,518,500 10,338,360 1.5860 1.494 1.494 1.504 1.485 1.513 6,892,188 1.5000 0.64%
2019-07-18 0 1.570 1.570 1.580 1.570 1.590 6,520,000 10,299,640 1.5797 1.485 1.485 1.494 1.485 1.504 6,893,773 1.4940 -0.63%
2019-07-17 0 1.580 1.580 1.590 1.580 1.600 8,149,600 12,979,986 1.5927 1.494 1.494 1.504 1.494 1.513 8,616,794 1.5064 0.00%
2019-07-16 0 1.580 1.580 1.590 1.580 1.600 8,192,000 13,018,210 1.5891 1.494 1.494 1.504 1.494 1.513 8,661,625 1.5030 -0.63%
2019-07-15 0 1.590 1.590 1.600 1.590 1.610 5,880,000 9,410,740 1.6005 1.504 1.504 1.513 1.504 1.523 6,217,084 1.5137 -0.62%
2019-07-12 0 1.600 1.600 1.610 1.600 1.620 2,640,000 4,245,420 1.6081 1.513 1.513 1.523 1.513 1.532 2,791,344 1.5209 0.00%
2019-07-11 0 1.600 1.600 1.610 1.590 1.610 3,232,000 5,170,700 1.5998 1.513 1.513 1.523 1.504 1.523 3,417,282 1.5131 0.63%
2019-07-10 0 1.590 1.590 1.600 1.570 1.610 3,430,000 5,454,920 1.5904 1.504 1.504 1.513 1.485 1.523 3,626,632 1.5041 0.63%
2019-07-09 0 1.580 1.580 1.590 1.580 1.590 2,582,000 4,082,760 1.5812 1.494 1.494 1.504 1.494 1.504 2,730,019 1.4955 -0.63%
2019-07-08 0 1.590 1.590 1.600 1.580 1.620 5,512,000 8,804,200 1.5973 1.504 1.504 1.513 1.494 1.532 5,827,988 1.5107 -1.85%
2019-07-05 0 1.620 1.610 1.620 1.600 1.620 6,302,000 10,199,701 1.6185 1.532 1.523 1.532 1.513 1.532 6,663,276 1.5307 0.62%
2019-07-04 0 1.610 1.610 1.620 1.610 1.660 12,054,000 19,701,873 1.6345 1.523 1.523 1.532 1.523 1.570 12,745,022 1.5458 -2.42%
2019-07-03 0 1.650 1.650 1.660 1.650 1.680 9,285,010 15,440,576 1.6630 1.561 1.561 1.570 1.561 1.589 9,817,294 1.5728 0.00%
2019-07-02 0 1.650 1.650 1.660 1.630 1.660 7,639,272 12,584,167 1.6473 1.561 1.561 1.570 1.542 1.570 8,077,210 1.5580 1.85%
2019-06-28 0 1.620 1.620 1.630 1.610 1.640 3,180,100 5,165,727 1.6244 1.532 1.532 1.542 1.523 1.551 3,362,406 1.5363 -0.61%
2019-06-27 0 1.630 1.620 1.630 1.590 1.630 6,580,000 10,669,200 1.6215 1.542 1.532 1.542 1.504 1.542 6,957,213 1.5335 2.52%
2019-06-26 0 1.590 1.590 1.600 1.580 1.610 3,413,200 5,444,576 1.5952 1.504 1.504 1.513 1.494 1.523 3,608,869 1.5087 0.63%
2019-06-25 0 1.580 1.580 1.590 1.580 1.600 4,382,000 6,952,080 1.5865 1.494 1.494 1.504 1.494 1.513 4,633,208 1.5005 -0.63%
2019-06-24 0 1.590 1.590 1.600 1.590 1.650 8,026,000 12,961,680 1.6150 1.504 1.504 1.513 1.504 1.561 8,486,108 1.5274 -3.05%
2019-06-21 0 1.640 1.630 1.640 1.630 1.660 8,542,000 14,052,500 1.6451 1.551 1.542 1.551 1.542 1.570 9,031,689 1.5559 -0.61%
2019-06-20 0 1.650 1.640 1.650 1.610 1.650 12,290,000 20,115,280 1.6367 1.561 1.551 1.561 1.523 1.561 12,994,552 1.5480 3.12%
2019-06-19 0 1.600 1.600 1.610 1.600 1.620 13,142,000 21,106,700 1.6060 1.513 1.513 1.523 1.513 1.532 13,895,394 1.5190 0.63%
2019-06-18 0 1.590 1.590 1.600 1.570 1.600 6,948,000 11,023,880 1.5866 1.504 1.504 1.513 1.485 1.513 7,346,310 1.5006 1.27%
2019-06-17 0 1.570 1.570 1.580 1.520 1.590 12,218,000 19,015,280 1.5563 1.485 1.485 1.494 1.438 1.504 12,918,424 1.4720 3.97%
2019-06-14 0 1.510 1.510 1.520 1.510 1.550 8,601,000 13,127,840 1.5263 1.428 1.428 1.438 1.428 1.466 9,094,071 1.4436 -1.31%
2019-06-13 0 1.530 1.530 1.540 1.520 1.580 20,568,000 31,600,200 1.5364 1.447 1.447 1.457 1.438 1.494 21,747,106 1.4531 -2.55%
2019-06-12 0 1.570 1.570 1.580 1.570 1.630 9,129,000 14,470,710 1.5851 1.485 1.485 1.494 1.485 1.542 9,652,340 1.4992 -3.09%
2019-06-11 0 1.620 1.610 1.620 1.580 1.630 11,520,600 18,650,154 1.6189 1.532 1.523 1.532 1.494 1.542 12,181,044 1.5311 1.89%
2019-06-10 0 1.590 1.590 1.600 1.560 1.610 10,682,000 17,041,100 1.5953 1.504 1.504 1.513 1.475 1.523 11,294,369 1.5088 2.58%
2019-06-06 0 1.550 1.540 1.550 1.530 1.560 4,206,000 6,508,400 1.5474 1.466 1.457 1.466 1.447 1.475 4,447,118 1.4635 0.65%
2019-06-05 0 1.540 1.530 1.540 1.530 1.570 7,326,000 11,325,040 1.5459 1.457 1.447 1.457 1.447 1.485 7,745,979 1.4621 0.65%
2019-06-04 0 1.530 1.530 1.540 1.530 1.590 14,561,030 22,518,774 1.5465 1.447 1.447 1.457 1.447 1.504 15,395,773 1.4627 -3.16%
2019-06-03 0 1.580 1.580 1.590 1.570 1.610 8,807,400 13,964,000 1.5855 1.494 1.494 1.504 1.485 1.523 9,312,304 1.4995 -1.25%
2019-05-31 0 1.600 1.590 1.600 1.560 1.610 12,133,028 19,322,549 1.5926 1.513 1.504 1.513 1.475 1.523 12,828,581 1.5062 2.56%
2019-05-30 0 1.560 1.550 1.560 1.540 1.580 17,240,000 26,897,850 1.5602 1.475 1.466 1.475 1.457 1.494 18,228,321 1.4756 0.00%
2019-05-29 0 1.560 1.560 1.570 1.560 1.630 32,678,984 52,140,822 1.5955 1.475 1.475 1.485 1.475 1.542 34,552,379 1.5090 -3.11%
2019-05-28 0 1.610 1.610 1.630 1.580 1.660 178,910,309 288,769,531 1.6140 1.523 1.523 1.542 1.494 1.570 189,166,740 1.5265 1.90%
2019-05-27 0 1.580 1.580 1.590 1.540 1.590 10,302,000 16,155,640 1.5682 1.494 1.494 1.504 1.457 1.504 10,892,585 1.4832 0.64%
2019-05-24 0 1.570 1.570 1.580 1.540 1.580 8,446,000 13,210,320 1.5641 1.485 1.485 1.494 1.457 1.494 8,930,186 1.4793 1.95%
2019-05-23 0 1.540 1.540 1.550 1.530 1.630 26,477,353 41,242,443 1.5576 1.457 1.457 1.466 1.447 1.542 27,995,226 1.4732 -4.94%
2019-05-22 0 1.620 1.620 1.630 1.580 1.630 15,445,400 24,841,244 1.6083 1.532 1.532 1.542 1.494 1.542 16,330,842 1.5211 1.25%
2019-05-21 0 1.600 1.590 1.600 1.570 1.610 16,146,000 25,753,290 1.5950 1.513 1.504 1.513 1.485 1.523 17,071,605 1.5085 -0.62%
2019-05-20 0 1.610 1.600 1.610 1.580 1.630 13,075,503 21,027,519 1.6082 1.523 1.513 1.523 1.494 1.542 13,825,085 1.5210 -1.83%
2019-05-17 0 1.640 1.630 1.640 1.610 1.660 21,574,000 35,407,326 1.6412 1.551 1.542 1.551 1.523 1.570 22,810,778 1.5522 0.00%
2019-05-16 0 1.640 1.640 1.650 1.600 1.670 25,632,716 42,000,946 1.6386 1.551 1.551 1.561 1.513 1.579 27,102,168 1.5497 2.50%
2019-05-15 0 1.600 1.600 1.610 1.550 1.640 21,989,361 35,068,507 1.5948 1.513 1.513 1.523 1.466 1.551 23,249,950 1.5083 3.23%
2019-05-14 0 1.550 1.550 1.560 1.520 1.570 32,896,161 50,963,465 1.5492 1.466 1.466 1.475 1.438 1.485 34,782,007 1.4652 -2.52%
2019-05-10 0 1.590 1.580 1.590 1.570 1.630 27,462,000 43,944,910 1.6002 1.504 1.494 1.504 1.485 1.542 29,036,320 1.5134 0.63%
2019-05-09 0 1.580 1.580 1.590 1.570 1.660 25,632,000 40,968,840 1.5983 1.494 1.494 1.504 1.485 1.570 27,101,411 1.5117 -3.66%
2019-05-08 0 1.640 1.640 1.650 1.640 1.680 13,967,000 23,180,580 1.6597 1.551 1.551 1.561 1.551 1.589 14,767,689 1.5697 -2.38%
2019-05-07 0 1.680 1.680 1.690 1.660 1.700 18,356,000 30,947,660 1.6860 1.589 1.589 1.598 1.570 1.608 19,408,299 1.5946 2.44%
2019-05-06 0 1.640 1.640 1.650 1.640 1.700 27,112,214 44,972,585 1.6588 1.551 1.551 1.561 1.551 1.608 28,666,482 1.5688 -2.96%
2019-05-03 0 1.690 1.690 1.700 1.650 1.740 31,631,548 53,156,623 1.6805 1.598 1.598 1.608 1.561 1.646 33,444,897 1.5894 -2.31%
2019-05-02 0 1.730 1.720 1.730 1.730 1.810 30,104,000 52,995,840 1.7604 1.636 1.627 1.636 1.636 1.712 31,829,779 1.6650 -4.42%
2019-04-30 0 1.810 1.810 1.820 1.810 1.840 8,088,000 14,729,460 1.8211 1.712 1.712 1.721 1.712 1.740 8,551,663 1.7224 -1.63%
2019-04-29 0 1.840 1.840 1.850 1.800 1.860 13,900,220 25,520,239 1.8360 1.740 1.740 1.750 1.702 1.759 14,697,081 1.7364 1.10%
2019-04-26 0 1.820 1.820 1.830 1.800 1.830 10,963,372 19,979,871 1.8224 1.721 1.721 1.731 1.702 1.731 11,591,872 1.7236 0.00%
2019-04-25 0 1.820 1.810 1.820 1.810 1.850 11,046,344 20,215,865 1.8301 1.721 1.712 1.721 1.712 1.750 11,679,600 1.7309 -0.55%
2019-04-24 0 1.830 1.830 1.840 1.800 1.840 15,123,203 27,590,665 1.8244 1.731 1.731 1.740 1.702 1.740 15,990,174 1.7255 2.23%
2019-04-23 0 1.790 1.790 1.800 1.780 1.810 12,486,824 22,458,684 1.7986 1.693 1.693 1.702 1.683 1.712 13,202,659 1.7011 -1.10%
2019-04-18 0 1.810 1.800 1.810 1.800 1.850 13,770,000 24,929,970 1.8105 1.712 1.702 1.712 1.702 1.750 14,559,396 1.7123 -1.09%
2019-04-17 0 1.830 1.830 1.840 1.810 1.870 21,303,600 39,259,404 1.8429 1.731 1.731 1.740 1.712 1.769 22,524,876 1.7429 0.55%
2019-04-16 0 1.820 1.810 1.820 1.780 1.840 25,318,467 45,776,090 1.8080 1.721 1.712 1.721 1.683 1.740 26,769,904 1.7100 -0.55%
2019-04-15 0 1.830 1.820 1.830 1.820 1.870 18,316,100 33,723,864 1.8412 1.731 1.721 1.731 1.721 1.769 19,366,111 1.7414 0.00%
2019-04-12 0 1.830 1.820 1.830 1.810 1.890 36,044,400 66,105,032 1.8340 1.731 1.721 1.731 1.712 1.788 38,110,725 1.7346 -3.17%
2019-04-11 0 1.890 1.880 1.890 1.880 1.940 18,312,000 34,763,080 1.8984 1.788 1.778 1.788 1.778 1.835 19,361,776 1.7954 -2.07%
2019-04-10 0 1.930 1.930 1.940 1.910 1.960 27,250,000 52,496,550 1.9265 1.825 1.825 1.835 1.806 1.854 28,812,167 1.8220 -1.03%
2019-04-09 0 1.950 1.940 1.950 1.950 1.980 16,757,500 32,850,950 1.9604 1.844 1.835 1.844 1.844 1.873 17,718,161 1.8541 -0.51%
2019-04-08 0 1.960 1.950 1.960 1.950 2.030 38,582,400 76,254,372 1.9764 1.854 1.844 1.854 1.844 1.920 40,794,222 1.8692 -1.51%
2019-04-04 0 1.990 1.990 2.000 1.980 2.020 22,576,000 44,966,100 1.9918 1.882 1.882 1.892 1.873 1.910 23,870,219 1.8838 -0.50%
2019-04-03 0 2.000 2.000 2.010 1.990 2.020 21,623,003 43,316,015 2.0032 1.892 1.892 1.901 1.882 1.910 22,862,590 1.8946 0.50%
2019-04-02 0 1.990 1.980 1.990 1.980 2.040 24,488,000 48,899,760 1.9969 1.882 1.873 1.882 1.873 1.929 25,891,829 1.8886 -1.00%
2019-04-01 0 2.010 2.010 2.020 2.000 2.030 23,701,589 47,765,626 2.0153 1.901 1.901 1.910 1.892 1.920 25,060,335 1.9060 0.50%
2019-03-29 0 2.000 2.000 2.010 1.980 2.040 16,276,000 32,775,790 2.0137 1.892 1.892 1.901 1.873 1.929 17,209,058 1.9046 0.50%
2019-03-28 0 1.990 1.990 2.000 1.980 2.140 51,991,698 105,387,247 2.0270 1.882 1.882 1.892 1.873 2.024 54,972,238 1.9171 -8.29%
2019-03-27 0 2.170 2.170 2.180 2.150 2.180 5,424,831 11,786,670 2.1727 2.052 2.052 2.062 2.033 2.062 5,735,821 2.0549 0.46%
2019-03-26 0 2.160 2.150 2.160 2.150 2.180 5,853,152 12,671,991 2.1650 2.043 2.033 2.043 2.033 2.062 6,188,697 2.0476 -0.46%
2019-03-25 0 2.170 2.160 2.170 2.150 2.180 12,482,000 27,003,680 2.1634 2.052 2.043 2.052 2.033 2.062 13,197,558 2.0461 -1.81%
2019-03-22 0 2.210 2.200 2.210 2.170 2.240 13,408,322 29,577,352 2.2059 2.090 2.081 2.090 2.052 2.119 14,176,984 2.0863 0.00%
2019-03-21 0 2.210 2.200 2.210 2.200 2.230 6,148,237 13,633,182 2.2174 2.090 2.081 2.090 2.081 2.109 6,500,698 2.0972 0.45%
2019-03-20 0 2.200 2.190 2.200 2.200 2.240 12,148,400 26,921,160 2.2160 2.081 2.071 2.081 2.081 2.119 12,844,834 2.0959 -0.90%
2019-03-19 0 2.220 2.220 2.230 2.190 2.240 10,690,000 23,716,540 2.2186 2.100 2.100 2.109 2.071 2.119 11,302,828 2.0983 0.45%
2019-03-18 0 2.210 2.200 2.210 2.150 2.210 14,028,000 30,634,960 2.1838 2.090 2.081 2.090 2.033 2.090 14,832,186 2.0654 3.27%
2019-03-15 0 2.140 2.140 2.150 2.140 2.200 19,618,000 42,357,230 2.1591 2.024 2.024 2.033 2.024 2.081 20,742,645 2.0420 -1.38%
2019-03-14 0 2.170 2.160 2.170 2.150 2.220 21,830,000 47,443,890 2.1733 2.052 2.043 2.052 2.033 2.100 23,081,453 2.0555 -0.46%
2019-03-13 0 2.180 2.170 2.180 2.180 2.280 23,659,789 52,352,688 2.2127 2.062 2.052 2.062 2.062 2.156 25,016,139 2.0928 -4.39%
2019-03-12 0 2.280 2.270 2.280 2.260 2.310 8,500,000 19,464,060 2.2899 2.156 2.147 2.156 2.137 2.185 8,987,281 2.1657 0.88%
2019-03-11 0 2.260 2.260 2.270 2.210 2.280 8,763,400 19,747,164 2.2534 2.137 2.137 2.147 2.090 2.156 9,265,781 2.1312 0.89%
2019-03-08 0 2.240 2.230 2.240 2.230 2.280 9,495,200 21,387,268 2.2524 2.119 2.109 2.119 2.109 2.156 10,039,533 2.1303 -2.18%
2019-03-07 0 2.290 2.280 2.290 2.280 2.340 9,684,010 22,293,463 2.3021 2.166 2.156 2.166 2.156 2.213 10,239,167 2.1773 -1.72%
2019-03-06 0 2.330 2.330 2.340 2.310 2.360 9,735,052 22,713,520 2.3332 2.204 2.204 2.213 2.185 2.232 10,293,136 2.2067 -0.43%
2019-03-05 0 2.340 2.340 2.350 2.300 2.370 13,638,000 31,840,740 2.3347 2.213 2.213 2.223 2.175 2.242 14,419,829 2.2081 0.86%
2019-03-04 0 2.320 2.320 2.330 2.300 2.390 23,506,000 55,029,140 2.3411 2.194 2.194 2.204 2.175 2.260 24,853,534 2.2141 -0.85%
2019-03-01 0 2.340 2.330 2.340 2.310 2.360 8,604,352 20,146,650 2.3414 2.213 2.204 2.213 2.185 2.232 9,097,616 2.2145 0.43%
2019-02-28 0 2.330 2.330 2.340 2.330 2.410 14,660,220 34,685,241 2.3659 2.204 2.204 2.213 2.204 2.279 15,500,650 2.2377 -2.51%
2019-02-27 0 2.390 2.390 2.400 2.380 2.460 12,200,000 29,382,940 2.4084 2.260 2.260 2.270 2.251 2.327 12,899,392 2.2779 -2.05%
2019-02-26 0 2.440 2.430 2.440 2.380 2.500 25,354,000 61,640,091 2.4312 2.308 2.298 2.308 2.251 2.364 26,807,474 2.2994 -1.61%
2019-02-25 0 2.480 2.470 2.480 2.380 2.490 14,845,518 36,219,162 2.4397 2.346 2.336 2.346 2.251 2.355 15,696,570 2.3075 3.33%
2019-02-22 0 2.400 2.390 2.400 2.360 2.420 11,336,000 27,141,040 2.3942 2.270 2.260 2.270 2.232 2.289 11,985,861 2.2644 -1.23%
2019-02-21 0 2.430 2.420 2.430 2.400 2.480 14,614,000 35,632,980 2.4383 2.298 2.289 2.298 2.270 2.346 15,451,780 2.3061 -1.22%
2019-02-20 0 2.460 2.450 2.460 2.450 2.620 21,134,856 52,944,115 2.5051 2.327 2.317 2.327 2.317 2.478 22,346,459 2.3692 -5.38%
2019-02-19 0 2.600 2.600 2.620 2.430 2.640 21,902,000 55,604,800 2.5388 2.459 2.459 2.478 2.298 2.497 23,157,581 2.4011 5.69%
2019-02-18 0 2.460 2.460 2.470 2.350 2.480 11,298,500 27,547,729 2.4382 2.327 2.327 2.336 2.223 2.346 11,946,212 2.3060 4.68%
2019-02-15 0 2.350 2.340 2.350 2.330 2.400 13,454,200 31,716,820 2.3574 2.223 2.213 2.223 2.204 2.270 14,225,492 2.2296 -1.26%
2019-02-14 0 2.380 2.380 2.390 2.300 2.410 13,340,000 31,313,650 2.3474 2.251 2.251 2.260 2.175 2.279 14,104,745 2.2201 1.28%
2019-02-13 0 2.350 2.340 2.350 2.260 2.360 16,962,800 39,185,330 2.3101 2.223 2.213 2.223 2.137 2.232 17,935,230 2.1848 4.44%
2019-02-12 0 2.250 2.250 2.260 2.230 2.270 8,170,528 18,370,258 2.2484 2.128 2.128 2.137 2.109 2.147 8,638,922 2.1265 -0.44%
2019-02-11 0 2.260 2.260 2.270 2.230 2.270 4,575,451 10,307,226 2.2527 2.137 2.137 2.147 2.109 2.147 4,837,749 2.1306 0.89%
2019-02-08 0 2.240 2.240 2.250 2.210 2.250 2,898,000 6,479,160 2.2357 2.119 2.119 2.128 2.090 2.128 3,064,134 2.1145 0.00%
2019-02-04 0 2.240 2.240 2.250 2.230 2.260 2,607,134 5,848,671 2.2433 2.119 2.119 2.128 2.109 2.137 2,756,594 2.1217 0.00%
2019-02-01 0 2.240 2.240 2.250 2.230 2.290 5,202,000 11,684,940 2.2462 2.119 2.119 2.128 2.109 2.166 5,500,216 2.1245 -0.88%
2019-01-31 0 2.260 2.260 2.270 2.250 2.280 5,666,000 12,813,050 2.2614 2.137 2.137 2.147 2.128 2.156 5,990,816 2.1388 0.00%
2019-01-30 0 2.260 2.250 2.260 2.210 2.280 9,870,000 22,300,880 2.2595 2.137 2.128 2.137 2.090 2.156 10,435,820 2.1370 0.44%
2019-01-29 0 2.250 2.240 2.250 2.170 2.270 9,526,000 21,124,000 2.2175 2.128 2.119 2.128 2.052 2.147 10,072,099 2.0973 0.45%
2019-01-28 0 2.240 2.230 2.240 2.220 2.290 4,162,000 9,327,434 2.2411 2.119 2.109 2.119 2.100 2.166 4,400,596 2.1196 -1.32%
2019-01-25 0 2.270 2.250 2.270 2.230 2.290 8,564,000 19,366,440 2.2614 2.147 2.128 2.147 2.109 2.166 9,054,950 2.1388 -0.44%
2019-01-24 0 2.280 2.270 2.280 2.210 2.280 10,878,000 24,600,620 2.2615 2.156 2.147 2.156 2.090 2.156 11,501,606 2.1389 2.24%
2019-01-23 0 2.230 2.220 2.230 2.170 2.230 10,183,606 22,421,188 2.2017 2.109 2.100 2.109 2.052 2.109 10,767,404 2.0823 1.83%
2019-01-22 0 2.190 2.180 2.190 2.120 2.200 12,696,000 27,397,060 2.1579 2.071 2.062 2.071 2.005 2.081 13,423,826 2.0409 1.39%
2019-01-21 0 2.160 2.150 2.160 2.100 2.160 9,442,000 20,140,640 2.1331 2.043 2.033 2.043 1.986 2.043 9,983,284 2.0174 3.35%
2019-01-18 0 2.090 2.090 2.100 2.070 2.130 11,375,000 23,831,190 2.0950 1.977 1.977 1.986 1.958 2.015 12,027,097 1.9815 -0.95%
2019-01-17 0 2.110 2.100 2.110 2.100 2.130 3,753,675 7,940,264 2.1153 1.996 1.986 1.996 1.986 2.015 3,968,863 2.0006 0.00%
2019-01-16 0 2.110 2.100 2.110 2.090 2.140 20,590,000 43,311,440 2.1035 1.996 1.986 1.996 1.977 2.024 21,770,368 1.9895 -1.40%
2019-01-15 0 2.140 2.130 2.140 2.100 2.140 6,678,000 14,187,750 2.1246 2.024 2.015 2.024 1.986 2.024 7,060,831 2.0094 0.47%
2019-01-14 0 2.130 2.120 2.130 2.110 2.150 3,189,300 6,788,469 2.1285 2.015 2.005 2.015 1.996 2.033 3,372,134 2.0131 -0.93%
2019-01-11 0 2.150 2.140 2.150 2.120 2.170 4,156,904 8,915,867 2.1448 2.033 2.024 2.033 2.005 2.052 4,395,208 2.0285 0.47%
2019-01-10 0 2.140 2.130 2.140 2.100 2.150 4,097,862 8,710,820 2.1257 2.024 2.015 2.024 1.986 2.033 4,332,781 2.0104 0.47%
2019-01-09 0 2.130 2.130 2.140 2.110 2.170 6,840,522 14,641,785 2.1404 2.015 2.015 2.024 1.996 2.052 7,232,670 2.0244 0.95%
2019-01-08 0 2.110 2.100 2.110 2.090 2.130 4,056,060 8,561,147 2.1107 1.996 1.986 1.996 1.977 2.015 4,288,583 1.9963 0.00%
2019-01-07 0 2.110 2.110 2.120 2.100 2.140 3,118,000 6,584,090 2.1116 1.996 1.996 2.005 1.986 2.024 3,296,746 1.9971 1.44%
2019-01-04 0 2.080 2.080 2.090 2.040 2.100 5,139,000 10,651,499 2.0727 1.967 1.967 1.977 1.929 1.986 5,433,605 1.9603 0.00%
2019-01-03 0 2.080 2.070 2.080 2.040 2.090 5,884,016 12,136,453 2.0626 1.967 1.958 1.967 1.929 1.977 6,221,330 1.9508 0.48%
2019-01-02 0 2.070 2.060 2.070 2.060 2.100 2,433,922 5,046,759 2.0735 1.958 1.948 1.958 1.948 1.986 2,573,452 1.9611 -0.96%
2018-12-31 0 2.090 2.090 2.110 2.080 2.120 2,030,880 4,266,490 2.1008 1.977 1.977 1.996 1.967 2.005 2,147,305 1.9869 0.97%
2018-12-28 0 2.070 2.060 2.070 2.060 2.090 4,302,748 8,932,838 2.0761 1.958 1.948 1.958 1.948 1.977 4,549,413 1.9635 -0.96%
2018-12-27 0 2.090 2.090 2.100 2.080 2.130 3,000,446 6,289,421 2.0962 1.977 1.977 1.986 1.967 2.015 3,172,453 1.9825 0.00%
2018-12-24 0 2.090 2.080 2.090 2.050 2.100 2,508,100 5,204,253 2.0750 1.977 1.967 1.977 1.939 1.986 2,651,882 1.9625 -0.95%
2018-12-21 0 2.110 2.090 2.110 2.080 2.140 8,839,143 18,574,757 2.1014 1.996 1.977 1.996 1.967 2.024 9,345,867 1.9875 -1.40%
2018-12-20 0 2.140 2.130 2.140 2.130 2.200 4,252,000 9,127,940 2.1467 2.024 2.015 2.024 2.015 2.081 4,495,755 2.0303 -1.83%
2018-12-19 0 2.180 2.160 2.180 2.150 2.200 6,718,995 14,519,944 2.1610 2.062 2.043 2.062 2.033 2.081 7,104,176 2.0439 1.40%
2018-12-18 0 2.150 2.150 2.160 2.130 2.180 3,125,451 6,723,459 2.1512 2.033 2.033 2.043 2.015 2.062 3,304,624 2.0346 -0.92%
2018-12-17 0 2.170 2.170 2.180 2.160 2.190 2,188,000 4,759,760 2.1754 2.052 2.052 2.062 2.043 2.071 2,313,432 2.0574 -1.36%
2018-12-14 0 2.200 2.200 2.210 2.180 2.210 1,832,000 4,027,900 2.1986 2.081 2.081 2.090 2.062 2.090 1,937,023 2.0794 0.00%
2018-12-13 0 2.200 2.190 2.200 2.170 2.210 2,750,469 6,036,018 2.1945 2.081 2.071 2.081 2.052 2.090 2,908,146 2.0756 1.38%
2018-12-12 0 2.170 2.160 2.170 2.160 2.210 3,702,000 8,044,820 2.1731 2.052 2.043 2.052 2.043 2.090 3,914,225 2.0553 -0.46%
2018-12-11 0 2.180 2.180 2.190 2.160 2.220 4,944,000 10,801,893 2.1848 2.062 2.062 2.071 2.043 2.100 5,227,426 2.0664 -1.36%
2018-12-10 0 2.210 2.200 2.210 2.150 2.220 4,902,000 10,726,170 2.1881 2.090 2.081 2.090 2.033 2.100 5,183,018 2.0695 0.45%
2018-12-07 0 2.200 2.190 2.200 2.190 2.250 5,762,076 12,776,718 2.2174 2.081 2.071 2.081 2.071 2.128 6,092,400 2.0972 -0.45%
2018-12-06 0 2.210 2.210 2.220 2.200 2.270 8,720,000 19,439,960 2.2294 2.090 2.090 2.100 2.081 2.147 9,219,893 2.1085 -3.49%
2018-12-05 0 2.290 2.280 2.290 2.240 2.300 7,636,000 17,428,210 2.2824 2.166 2.156 2.166 2.119 2.175 8,073,751 2.1586 -0.43%
2018-12-04 0 2.300 2.290 2.300 2.230 2.310 13,938,884 31,845,954 2.2847 2.175 2.166 2.175 2.109 2.185 14,737,962 2.1608 3.60%
2018-12-03 0 2.220 2.210 2.220 2.170 2.240 10,544,941 23,327,724 2.2122 2.100 2.090 2.100 2.052 2.119 11,149,453 2.0923 2.30%
2018-11-30 0 2.170 2.160 2.170 2.080 2.170 9,882,006 21,226,100 2.1480 2.052 2.043 2.052 1.967 2.052 10,448,514 2.0315 4.33%
2018-11-29 0 2.080 2.070 2.080 2.070 2.130 9,187,227 19,261,778 2.0966 1.967 1.958 1.967 1.958 2.015 9,713,905 1.9829 -1.42%
2018-11-28 0 2.110 2.100 2.110 2.080 2.120 7,773,120 16,293,140 2.0961 1.996 1.986 1.996 1.967 2.005 8,218,731 1.9824 0.00%
2018-11-27 0 2.110 2.100 2.110 2.100 2.120 3,864,491 8,160,672 2.1117 1.996 1.986 1.996 1.986 2.005 4,086,032 1.9972 -0.47%
2018-11-26 0 2.120 2.110 2.120 2.110 2.150 5,336,000 11,359,940 2.1289 2.005 1.996 2.005 1.996 2.033 5,641,898 2.0135 0.00%
2018-11-23 0 2.120 2.110 2.120 2.110 2.140 2,308,000 4,893,960 2.1204 2.005 1.996 2.005 1.996 2.024 2,440,311 2.0055 0.00%
2018-11-22 0 2.120 2.110 2.120 2.090 2.140 5,378,586 11,388,454 2.1174 2.005 1.996 2.005 1.977 2.024 5,686,925 2.0026 0.95%
2018-11-21 0 2.100 2.090 2.100 2.080 2.120 11,466,000 24,039,200 2.0966 1.986 1.977 1.986 1.967 2.005 12,123,314 1.9829 -1.41%
2018-11-20 0 2.130 2.120 2.130 2.120 2.160 6,931,871 14,772,299 2.1311 2.015 2.005 2.015 2.005 2.043 7,329,256 2.0155 -1.84%
2018-11-19 0 2.170 2.160 2.170 2.150 2.180 6,526,000 14,148,920 2.1681 2.052 2.043 2.052 2.033 2.062 6,900,117 2.0505 0.00%
2018-11-16 0 2.170 2.170 2.180 2.150 2.180 6,291,088 13,630,780 2.1667 2.052 2.052 2.062 2.033 2.062 6,651,739 2.0492 0.93%
2018-11-15 0 2.150 2.150 2.160 2.140 2.200 14,898,000 32,184,280 2.1603 2.033 2.033 2.043 2.024 2.081 15,752,061 2.0432 0.00%
2018-11-14 0 2.150 2.150 2.160 2.120 2.160 4,498,000 9,674,770 2.1509 2.033 2.033 2.043 2.005 2.043 4,755,858 2.0343 0.47%
2018-11-13 0 2.140 2.140 2.160 2.130 2.180 10,860,000 23,390,330 2.1538 2.024 2.024 2.043 2.015 2.062 11,482,574 2.0370 -2.28%
2018-11-12 0 2.190 2.180 2.190 2.160 2.200 1,534,000 3,346,040 2.1813 2.071 2.062 2.071 2.043 2.081 1,621,940 2.0630 0.00%
2018-11-09 0 2.190 2.180 2.190 2.140 2.200 3,730,166 8,107,286 2.1734 2.071 2.062 2.071 2.024 2.081 3,944,006 2.0556 -0.45%
2018-11-08 0 2.200 2.190 2.200 2.180 2.290 7,446,000 16,543,070 2.2217 2.081 2.071 2.081 2.062 2.166 7,872,859 2.1013 -3.51%
2018-11-07 0 2.280 2.270 2.280 2.250 2.290 2,848,000 6,444,500 2.2628 2.156 2.147 2.156 2.128 2.166 3,011,268 2.1401 0.88%
2018-11-06 0 2.260 2.260 2.270 2.240 2.300 3,258,000 7,364,120 2.2603 2.137 2.137 2.147 2.119 2.175 3,444,772 2.1378 -0.88%
2018-11-05 0 2.280 2.280 2.290 2.240 2.300 3,976,000 9,024,320 2.2697 2.156 2.156 2.166 2.119 2.175 4,203,933 2.1466 0.00%
2018-11-02 0 2.280 2.260 2.280 2.200 2.300 9,830,086 22,163,492 2.2547 2.156 2.137 2.156 2.081 2.175 10,393,618 2.1324 6.05%
2018-11-01 0 2.150 2.140 2.150 2.110 2.180 4,177,046 8,967,257 2.1468 2.033 2.024 2.033 1.996 2.062 4,416,504 2.0304 2.38%
2018-10-31 0 2.100 2.100 2.110 2.060 2.120 4,958,277 10,407,945 2.0991 1.986 1.986 1.996 1.948 2.005 5,242,521 1.9853 1.45%
2018-10-30 0 2.070 2.070 2.080 2.050 2.140 6,422,000 13,314,430 2.0733 1.958 1.958 1.967 1.939 2.024 6,790,155 1.9608 -3.27%
2018-10-29 0 2.140 2.140 2.150 2.140 2.190 2,332,000 5,030,764 2.1573 2.024 2.024 2.033 2.024 2.071 2,465,687 2.0403 -0.47%
2018-10-26 0 2.150 2.140 2.150 2.130 2.190 5,876,000 12,681,107 2.1581 2.033 2.024 2.033 2.015 2.071 6,212,855 2.0411 -0.92%
2018-10-25 0 2.170 2.160 2.170 2.140 2.210 5,290,124 11,496,656 2.1732 2.052 2.043 2.052 2.024 2.090 5,593,392 2.0554 -2.69%
2018-10-24 0 2.230 2.220 2.230 2.210 2.270 4,138,336 9,257,876 2.2371 2.109 2.100 2.109 2.090 2.147 4,375,575 2.1158 0.45%
2018-10-23 0 2.220 2.210 2.220 2.190 2.280 4,413,203 9,865,298 2.2354 2.100 2.090 2.100 2.071 2.156 4,666,200 2.1142 -1.77%
2018-10-22 0 2.260 2.260 2.270 2.160 2.270 6,796,000 15,189,540 2.2351 2.137 2.137 2.147 2.043 2.147 7,185,596 2.1139 4.63%
2018-10-19 0 2.160 2.150 2.160 2.130 2.210 14,798,476 31,951,959 2.1591 2.043 2.033 2.043 2.015 2.090 15,646,832 2.0421 -2.26%
2018-10-18 0 2.210 2.200 2.210 2.200 2.310 10,424,000 23,327,740 2.2379 2.090 2.081 2.090 2.081 2.185 11,021,579 2.1166 -2.64%
2018-10-16 0 2.270 2.250 2.270 2.210 2.280 5,138,800 11,552,902 2.2482 2.147 2.128 2.147 2.090 2.156 5,433,393 2.1263 0.89%
2018-10-15 0 2.250 2.240 2.250 2.210 2.270 3,829,586 8,621,387 2.2513 2.128 2.119 2.128 2.090 2.147 4,049,126 2.1292 0.00%
2018-10-12 0 2.250 2.240 2.260 2.180 2.260 4,512,000 10,039,304 2.2250 2.128 2.119 2.137 2.062 2.137 4,770,660 2.1044 1.35%
2018-10-11 0 2.220 2.220 2.230 2.200 2.270 5,846,000 13,030,790 2.2290 2.100 2.100 2.109 2.081 2.147 6,181,135 2.1082 -3.90%
2018-10-10 0 2.310 2.310 2.320 2.300 2.360 2,516,018 5,834,000 2.3187 2.185 2.185 2.194 2.175 2.232 2,660,254 2.1930 -1.28%
2018-10-09 0 2.340 2.330 2.340 2.280 2.340 4,700,298 10,902,498 2.3195 2.213 2.204 2.213 2.156 2.213 4,969,753 2.1938 2.63%
2018-10-08 0 2.280 2.280 2.290 2.280 2.440 8,502,000 19,756,850 2.3238 2.156 2.156 2.166 2.156 2.308 8,989,396 2.1978 -5.00%
2018-10-05 0 2.400 2.400 2.410 2.380 2.430 3,548,000 8,513,290 2.3995 2.270 2.270 2.279 2.251 2.298 3,751,397 2.2694 -1.23%
2018-10-04 0 2.430 2.410 2.430 2.390 2.460 2,957,077 7,149,806 2.4179 2.298 2.279 2.298 2.260 2.327 3,126,598 2.2868 -0.82%
2018-10-03 0 2.450 2.440 2.460 2.440 2.480 1,604,000 3,943,790 2.4587 2.317 2.308 2.327 2.308 2.346 1,695,953 2.3254 -0.81%
2018-10-02 0 2.470 2.460 2.470 2.430 2.520 3,922,000 9,655,231 2.4618 2.336 2.327 2.336 2.298 2.383 4,146,837 2.3283 -1.98%
2018-09-28 0 2.520 2.520 2.530 2.480 2.570 4,286,000 10,871,090 2.5364 2.383 2.383 2.393 2.346 2.431 4,531,704 2.3989 0.00%
2018-09-27 0 2.520 2.510 2.520 2.460 2.540 5,608,000 14,069,382 2.5088 2.383 2.374 2.383 2.327 2.402 5,929,491 2.3728 -0.79%
2018-09-26 0 2.540 2.540 2.550 2.540 2.610 4,088,000 10,489,980 2.5660 2.402 2.402 2.412 2.402 2.468 4,322,354 2.4269 0.00%
2018-09-24 0 2.540 2.540 2.550 2.500 2.600 2,772,000 7,059,150 2.5466 2.402 2.402 2.412 2.364 2.459 2,930,911 2.4085 -2.31%
2018-09-21 0 2.600 2.600 2.620 2.570 2.650 13,137,484 34,295,204 2.6105 2.459 2.459 2.478 2.431 2.506 13,890,619 2.4689 0.78%
2018-09-20 0 2.580 2.570 2.580 2.470 2.590 8,122,987 20,658,208 2.5432 2.440 2.431 2.440 2.336 2.450 8,588,655 2.4053 4.88%
2018-09-19 0 2.460 2.460 2.470 2.460 2.510 4,611,513 11,432,477 2.4791 2.327 2.327 2.336 2.327 2.374 4,875,878 2.3447 0.41%
2018-09-18 0 2.450 2.440 2.450 2.410 2.480 4,428,000 10,820,540 2.4437 2.317 2.308 2.317 2.279 2.346 4,681,845 2.3112 0.82%
2018-09-17 0 2.430 2.430 2.440 2.400 2.460 712,000 1,727,580 2.4264 2.298 2.298 2.308 2.270 2.327 752,817 2.2948 -1.62%
2018-09-14 0 2.470 2.460 2.470 2.430 2.490 5,408,732 13,305,992 2.4601 2.336 2.327 2.336 2.298 2.355 5,718,800 2.3267 0.00%
2018-09-13 0 2.470 2.460 2.470 2.390 2.470 7,100,100 17,225,146 2.4260 2.336 2.327 2.336 2.260 2.336 7,507,129 2.2945 3.78%
2018-09-12 0 2.380 2.370 2.380 2.360 2.440 7,020,997 16,712,992 2.3804 2.251 2.242 2.251 2.232 2.308 7,423,491 2.2514 -1.24%
2018-09-11 0 2.410 2.390 2.410 2.380 2.450 5,688,000 13,711,150 2.4105 2.279 2.260 2.279 2.251 2.317 6,014,077 2.2798 0.42%
2018-09-10 0 2.400 2.400 2.410 2.400 2.470 6,608,400 15,958,574 2.4149 2.270 2.270 2.279 2.270 2.336 6,987,241 2.2840 -2.83%
2018-09-07 0 2.470 2.460 2.470 2.420 2.490 4,560,000 11,193,220 2.4547 2.336 2.327 2.336 2.289 2.355 4,821,412 2.3216 -0.40%
2018-09-06 0 2.480 2.470 2.480 2.440 2.540 8,419,341 20,921,468 2.4849 2.346 2.336 2.346 2.308 2.402 8,901,998 2.3502 -2.36%
2018-09-05 0 2.540 2.530 2.540 2.510 2.590 5,004,240 12,762,100 2.5503 2.402 2.393 2.402 2.374 2.450 5,291,119 2.4120 -1.17%
2018-09-04 0 2.600 2.590 2.600 2.550 2.610 2,921,200 7,541,298 2.5816 2.431 2.421 2.431 2.384 2.440 3,124,719 2.4134 2.36%
2018-09-03 0 2.540 2.540 2.550 2.520 2.570 3,680,892 9,329,817 2.5347 2.375 2.375 2.384 2.356 2.403 3,937,338 2.3696 -0.39%
2018-08-31 0 2.550 2.550 2.560 2.550 2.580 6,108,220 15,627,301 2.5584 2.384 2.384 2.393 2.384 2.412 6,533,777 2.3918 -1.54%
2018-08-30 0 2.590 2.590 2.600 2.590 2.640 3,333,088 8,672,711 2.6020 2.421 2.421 2.431 2.421 2.468 3,565,303 2.4325 -1.89%
2018-08-29 0 2.640 2.630 2.640 2.560 2.640 5,782,000 15,073,728 2.6070 2.468 2.459 2.468 2.393 2.468 6,184,829 2.4372 2.33%
2018-08-28 0 2.580 2.580 2.590 2.570 2.630 7,284,000 18,911,070 2.5962 2.412 2.412 2.421 2.403 2.459 7,791,473 2.4271 -0.77%
2018-08-27 0 2.600 2.590 2.600 2.550 2.650 9,646,000 25,148,770 2.6072 2.431 2.421 2.431 2.384 2.477 10,318,033 2.4374 1.96%
2018-08-24 0 2.550 2.550 2.560 2.540 2.590 8,330,000 21,325,082 2.5600 2.384 2.384 2.393 2.375 2.421 8,910,347 2.3933 -1.92%
2018-08-23 0 2.600 2.590 2.600 2.540 2.620 9,828,951 25,403,574 2.5846 2.431 2.421 2.431 2.375 2.449 10,513,730 2.4162 0.00%
2018-08-22 0 2.600 2.600 2.610 2.580 2.670 11,644,000 30,642,220 2.6316 2.431 2.431 2.440 2.412 2.496 12,455,232 2.4602 -2.99%
2018-08-21 0 2.680 2.680 2.690 2.590 2.720 10,706,000 28,648,700 2.6759 2.505 2.505 2.515 2.421 2.543 11,451,882 2.5017 3.08%
2018-08-20 0 2.600 2.590 2.600 2.510 2.670 11,984,000 30,877,360 2.5765 2.431 2.421 2.431 2.347 2.496 12,818,920 2.4087 -0.38%
2018-08-17 0 2.610 2.600 2.610 2.600 2.800 9,075,868 24,318,052 2.6794 2.440 2.431 2.440 2.431 2.618 9,708,180 2.5049 -6.12%
2018-08-16 0 2.780 2.780 2.790 2.720 2.850 6,098,000 17,018,580 2.7908 2.599 2.599 2.608 2.543 2.664 6,522,845 2.6091 -1.07%
2018-08-15 0 2.810 2.810 2.820 2.810 2.960 7,560,000 21,557,002 2.8515 2.627 2.627 2.636 2.627 2.767 8,086,702 2.6657 -5.70%
2018-08-14 0 2.980 2.950 2.980 2.920 2.990 2,134,000 6,299,680 2.9521 2.786 2.758 2.786 2.730 2.795 2,282,675 2.7598 0.68%
2018-08-13 0 2.960 2.960 2.980 2.930 2.990 3,190,997 9,455,811 2.9633 2.767 2.767 2.786 2.739 2.795 3,413,312 2.7703 -1.66%
2018-08-10 0 3.010 3.000 3.010 2.970 3.060 4,136,000 12,419,900 3.0029 2.814 2.805 2.814 2.777 2.861 4,424,153 2.8073 -1.95%
2018-08-09 0 3.070 3.060 3.070 2.950 3.070 2,756,069 8,374,714 3.0386 2.870 2.861 2.870 2.758 2.870 2,948,083 2.8407 2.33%
2018-08-08 0 3.000 2.970 3.000 2.900 3.000 4,867,064 14,375,194 2.9536 2.805 2.777 2.805 2.711 2.805 5,206,150 2.7612 3.09%
2018-08-07 0 2.910 2.900 2.910 2.870 2.960 12,512,000 36,257,630 2.8978 2.720 2.711 2.720 2.683 2.767 13,383,706 2.7091 0.00%
2018-08-06 0 2.910 2.900 2.910 2.900 3.020 5,588,000 16,468,000 2.9470 2.720 2.711 2.720 2.711 2.823 5,977,314 2.7551 -1.36%
2018-08-03 0 2.950 2.950 2.960 2.950 3.060 4,560,000 13,625,660 2.9881 2.758 2.758 2.767 2.758 2.861 4,877,693 2.7935 -2.64%
2018-08-02 0 3.030 3.030 3.040 3.030 3.140 4,810,000 14,751,854 3.0669 2.833 2.833 2.842 2.833 2.935 5,145,111 2.8672 -4.11%
2018-08-01 0 3.160 3.130 3.160 3.130 3.170 3,758,000 11,830,122 3.1480 2.954 2.926 2.954 2.926 2.964 4,019,818 2.9429 0.32%
2018-07-31 0 3.150 3.130 3.150 3.080 3.150 2,976,000 9,310,100 3.1284 2.945 2.926 2.945 2.879 2.945 3,183,337 2.9246 0.64%
2018-07-30 0 3.130 3.120 3.130 3.090 3.180 3,318,000 10,357,560 3.1216 2.926 2.917 2.926 2.889 2.973 3,549,164 2.9183 -1.88%
2018-07-27 0 3.190 3.180 3.190 3.140 3.200 4,250,000 13,506,700 3.1780 2.982 2.973 2.982 2.935 2.992 4,546,096 2.9711 0.95%
2018-07-26 0 3.160 3.150 3.160 3.130 3.220 5,572,000 17,581,126 3.1553 2.954 2.945 2.954 2.926 3.010 5,960,199 2.9498 -1.56%
2018-07-25 0 3.210 3.210 3.220 3.110 3.210 8,707,000 27,799,600 3.1928 3.001 3.001 3.010 2.907 3.001 9,313,613 2.9848 3.22%
2018-07-24 0 3.110 3.110 3.120 3.100 3.140 4,093,000 12,768,610 3.1196 2.907 2.907 2.917 2.898 2.935 4,378,158 2.9164 -0.96%
2018-07-23 0 3.140 3.120 3.140 3.090 3.140 3,115,326 9,736,568 3.1254 2.935 2.917 2.935 2.889 2.935 3,332,369 2.9218 0.32%
2018-07-20 0 3.130 3.110 3.130 3.050 3.140 4,574,326 14,198,901 3.1040 2.926 2.907 2.926 2.851 2.935 4,893,017 2.9019 0.32%
2018-07-19 0 3.120 3.110 3.120 3.090 3.150 3,110,000 9,695,460 3.1175 2.917 2.907 2.917 2.889 2.945 3,326,672 2.9145 -1.27%
2018-07-18 0 3.160 3.150 3.170 3.140 3.180 1,104,000 3,486,870 3.1584 2.954 2.945 2.964 2.935 2.973 1,180,915 2.9527 -0.63%
2018-07-17 0 3.180 3.170 3.180 3.130 3.220 4,003,326 12,640,555 3.1575 2.973 2.964 2.973 2.926 3.010 4,282,236 2.9519 -0.62%
2018-07-16 0 3.200 3.190 3.200 3.140 3.230 4,790,000 15,234,500 3.1805 2.992 2.982 2.992 2.935 3.020 5,123,717 2.9733 0.63%
2018-07-13 0 3.180 3.160 3.180 3.160 3.220 4,300,488 13,673,636 3.1796 2.973 2.954 2.973 2.954 3.010 4,600,101 2.9725 0.32%
2018-07-12 0 3.170 3.160 3.170 3.080 3.180 6,901,210 21,780,475 3.1560 2.964 2.954 2.964 2.879 2.973 7,382,014 2.9505 2.59%
2018-07-11 0 3.090 3.080 3.090 3.020 3.090 8,016,000 24,617,350 3.0710 2.889 2.879 2.889 2.823 2.889 8,574,471 2.8710 0.32%
2018-07-10 0 3.080 3.070 3.080 3.000 3.090 8,446,400 25,862,156 3.0619 2.879 2.870 2.879 2.805 2.889 9,034,857 2.8625 0.65%
2018-07-09 0 3.060 3.060 3.070 3.020 3.070 4,252,000 12,971,166 3.0506 2.861 2.861 2.870 2.823 2.870 4,548,235 2.8519 1.32%
2018-07-06 0 3.020 3.020 3.030 2.960 3.080 9,036,963 27,339,299 3.0253 2.823 2.823 2.833 2.767 2.879 9,666,564 2.8282 1.68%
2018-07-05 0 2.970 2.960 2.970 2.900 3.000 9,074,000 26,821,650 2.9559 2.777 2.767 2.777 2.711 2.805 9,706,182 2.7634 0.34%
2018-07-04 0 2.960 2.960 2.970 2.900 3.000 13,284,507 39,417,095 2.9671 2.767 2.767 2.777 2.711 2.805 14,210,033 2.7739 2.42%
2018-07-03 0 2.890 2.890 2.900 2.860 3.050 13,574,000 39,371,200 2.9005 2.702 2.702 2.711 2.674 2.851 14,519,695 2.7116 -5.56%
2018-06-29 0 3.060 3.040 3.060 2.920 3.060 5,716,000 17,279,210 3.0230 2.861 2.842 2.861 2.730 2.861 6,114,231 2.8261 3.73%
2018-06-28 0 2.950 2.940 2.950 2.900 2.970 6,393,487 18,721,497 2.9282 2.758 2.749 2.758 2.711 2.777 6,838,918 2.7375 -0.34%
2018-06-27 0 2.960 2.940 2.960 2.930 3.050 9,882,861 29,578,225 2.9929 2.767 2.749 2.767 2.739 2.851 10,571,396 2.7979 -0.34%
2018-06-26 0 2.970 2.960 2.970 2.920 3.080 14,062,355 41,653,279 2.9620 2.777 2.767 2.777 2.730 2.879 15,042,073 2.7691 -2.62%
2018-06-25 0 3.050 3.050 3.070 3.040 3.190 8,606,240 26,621,016 3.0932 2.851 2.851 2.870 2.842 2.982 9,205,833 2.8918 -2.56%
2018-06-22 0 3.130 3.130 3.140 3.120 3.180 7,464,000 23,487,410 3.1468 2.926 2.926 2.935 2.917 2.973 7,984,014 2.9418 -0.32%
2018-06-21 0 3.140 3.140 3.150 3.130 3.240 11,159,000 35,317,810 3.1650 2.935 2.935 2.945 2.926 3.029 11,936,443 2.9588 -1.57%
2018-06-20 0 3.190 3.190 3.210 3.130 3.240 5,067,900 16,196,370 3.1959 2.982 2.982 3.001 2.926 3.029 5,420,978 2.9877 0.63%
2018-06-19 0 3.170 3.160 3.170 3.120 3.270 13,282,000 42,384,660 3.1911 2.964 2.954 2.964 2.917 3.057 14,207,351 2.9833 -2.16%
2018-06-15 0 3.240 3.240 3.250 3.240 3.350 12,804,948 41,854,480 3.2686 3.029 3.029 3.038 3.029 3.132 13,697,063 3.0557 -1.52%
2018-06-14 0 3.290 3.280 3.290 3.250 3.410 14,990,000 49,588,884 3.3081 3.076 3.066 3.076 3.038 3.188 16,034,347 3.0927 -3.24%
2018-06-13 0 3.400 3.390 3.400 3.360 3.430 8,282,000 28,160,040 3.4001 3.179 3.169 3.179 3.141 3.207 8,859,003 3.1787 0.59%
2018-06-12 0 3.380 3.380 3.390 3.320 3.400 13,392,000 45,187,022 3.3742 3.160 3.160 3.169 3.104 3.179 14,325,015 3.1544 -0.29%
2018-06-11 0 3.390 3.380 3.390 3.330 3.400 7,338,000 24,722,240 3.3691 3.169 3.160 3.169 3.113 3.179 7,849,235 3.1496 0.30%
2018-06-08 0 3.380 3.370 3.380 3.340 3.460 8,062,000 27,276,970 3.3834 3.160 3.151 3.160 3.122 3.235 8,623,676 3.1630 -1.74%
2018-06-07 0 3.440 3.430 3.440 3.400 3.520 10,206,944 35,080,201 3.4369 3.216 3.207 3.216 3.179 3.291 10,918,057 3.2130 -0.86%
2018-06-06 0 3.470 3.470 3.480 3.430 3.500 6,632,001 22,980,323 3.4651 3.244 3.244 3.253 3.207 3.272 7,094,050 3.2394 -0.86%
2018-06-05 0 3.500 3.490 3.500 3.470 3.580 15,390,732 54,017,510 3.5097 3.272 3.263 3.272 3.244 3.347 16,462,998 3.2811 -0.99%
2018-06-04 0 3.590 3.590 3.600 3.400 3.610 29,448,586 103,794,650 3.5246 3.305 3.305 3.314 3.130 3.323 31,990,359 3.2446 6.21%
2018-06-01 0 3.380 3.380 3.390 3.350 3.470 35,352,516 121,257,155 3.4299 3.111 3.111 3.121 3.084 3.194 38,403,871 3.1574 -2.87%
2018-05-31 0 3.480 3.480 3.490 3.360 3.520 219,544,832 762,720,373 3.4741 3.203 3.203 3.213 3.093 3.240 238,494,236 3.1981 4.82%
2018-05-30 0 3.320 3.310 3.320 3.270 3.370 25,084,644 83,375,954 3.3238 3.056 3.047 3.056 3.010 3.102 27,249,756 3.0597 0.30%
2018-05-29 0 3.310 3.300 3.310 3.300 3.410 14,318,000 47,918,076 3.3467 3.047 3.038 3.047 3.038 3.139 15,553,819 3.0808 -2.36%
2018-05-28 0 3.390 3.390 3.400 3.330 3.410 9,591,000 32,411,110 3.3793 3.121 3.121 3.130 3.065 3.139 10,418,821 3.1108 0.59%
2018-05-25 0 3.370 3.370 3.380 3.320 3.420 20,475,400 69,159,970 3.3777 3.102 3.102 3.111 3.056 3.148 22,242,677 3.1093 1.51%
2018-05-24 0 3.320 3.310 3.320 3.290 3.430 21,212,389 70,969,711 3.3457 3.056 3.047 3.056 3.029 3.157 23,043,278 3.0798 0.30%
2018-05-23 0 3.310 3.310 3.320 3.280 3.360 12,108,000 40,258,700 3.3250 3.047 3.047 3.056 3.019 3.093 13,153,068 3.0608 0.30%
2018-05-21 0 3.300 3.290 3.300 3.290 3.450 19,134,284 64,976,009 3.3958 3.038 3.029 3.038 3.029 3.176 20,785,807 3.1260 -2.65%
2018-05-18 0 3.390 3.370 3.390 3.270 3.390 21,119,732 70,991,016 3.3614 3.121 3.102 3.121 3.010 3.121 22,942,623 3.0943 3.67%
2018-05-17 0 3.270 3.270 3.280 3.220 3.310 15,098,000 49,387,172 3.2711 3.010 3.010 3.019 2.964 3.047 16,401,142 3.0112 0.93%
2018-05-16 0 3.240 3.240 3.250 3.200 3.290 17,003,602 55,306,610 3.2526 2.983 2.983 2.992 2.946 3.029 18,471,221 2.9942 -0.31%
2018-05-15 0 3.250 3.250 3.260 3.140 3.350 52,340,646 170,936,940 3.2659 2.992 2.992 3.001 2.891 3.084 56,858,284 3.0064 2.85%
2018-05-14 0 3.160 3.150 3.160 2.940 3.160 31,011,801 94,969,427 3.0624 2.909 2.900 2.909 2.706 2.909 33,688,499 2.8190 7.12%
2018-05-11 0 2.950 2.940 2.950 2.900 2.950 5,229,520 15,365,469 2.9382 2.716 2.706 2.716 2.670 2.716 5,680,892 2.7048 1.72%
2018-05-10 0 2.900 2.900 2.910 2.880 2.960 16,004,000 46,555,120 2.9090 2.670 2.670 2.679 2.651 2.725 17,385,341 2.6778 -1.69%
2018-05-09 0 2.950 2.950 2.960 2.940 2.960 7,234,000 21,348,520 2.9511 2.716 2.716 2.725 2.706 2.725 7,858,383 2.7167 -0.34%
2018-05-08 0 2.960 2.950 2.960 2.930 2.970 7,510,384 22,179,843 2.9532 2.725 2.716 2.725 2.697 2.734 8,158,622 2.7186 0.34%
2018-05-07 0 2.950 2.940 2.950 2.920 2.950 4,772,000 14,023,668 2.9387 2.716 2.706 2.716 2.688 2.716 5,183,882 2.7052 0.68%
2018-05-04 0 2.930 2.930 2.940 2.880 2.960 6,392,405 18,687,716 2.9234 2.697 2.697 2.706 2.651 2.725 6,944,148 2.6911 -0.34%
2018-05-03 0 2.940 2.940 2.950 2.920 2.960 4,948,000 14,532,910 2.9371 2.706 2.706 2.716 2.688 2.725 5,375,073 2.7038 -0.68%
2018-05-02 0 2.960 2.950 2.960 2.930 2.970 5,664,216 16,712,743 2.9506 2.725 2.716 2.725 2.697 2.734 6,153,107 2.7161 0.34%
2018-04-30 0 2.950 2.940 2.950 2.920 2.950 2,835,400 8,338,342 2.9408 2.716 2.706 2.716 2.688 2.716 3,080,130 2.7071 0.68%
2018-04-27 0 2.930 2.920 2.930 2.870 2.930 3,992,000 11,606,510 2.9074 2.697 2.688 2.697 2.642 2.697 4,336,558 2.6764 1.03%
2018-04-26 0 2.900 2.890 2.900 2.880 2.930 4,780,000 13,875,562 2.9028 2.670 2.660 2.670 2.651 2.697 5,192,572 2.6722 -0.34%
2018-04-25 0 2.910 2.900 2.910 2.890 2.930 3,136,000 9,108,362 2.9045 2.679 2.670 2.679 2.660 2.697 3,406,675 2.6737 -1.02%
2018-04-24 0 2.940 2.920 2.940 2.890 2.940 7,308,000 21,363,510 2.9233 2.706 2.688 2.706 2.660 2.706 7,938,770 2.6910 1.38%
2018-04-23 0 2.900 2.890 2.900 2.880 2.960 3,791,520 11,025,573 2.9080 2.670 2.660 2.670 2.651 2.725 4,118,775 2.6769 -2.03%
2018-04-20 0 2.960 2.950 2.960 2.920 2.980 10,042,000 29,675,604 2.9551 2.725 2.716 2.725 2.688 2.743 10,908,747 2.7203 0.00%
2018-04-19 0 2.960 2.950 2.960 2.890 2.970 15,776,000 46,390,286 2.9406 2.725 2.716 2.725 2.660 2.734 17,137,662 2.7069 1.72%
2018-04-18 0 2.910 2.900 2.910 2.790 2.910 14,718,000 42,232,486 2.8694 2.679 2.670 2.679 2.568 2.679 15,988,343 2.6415 3.93%
2018-04-17 0 2.800 2.790 2.800 2.780 2.930 12,176,320 34,466,472 2.8306 2.578 2.568 2.578 2.559 2.697 13,227,285 2.6057 -3.78%
2018-04-16 0 2.910 2.910 2.920 2.890 3.020 9,604,000 28,071,140 2.9229 2.679 2.679 2.688 2.660 2.780 10,432,943 2.6906 -3.00%
2018-04-13 0 3.000 2.990 3.000 2.930 3.040 23,304,400 69,986,956 3.0032 2.762 2.752 2.762 2.697 2.798 25,315,855 2.7646 2.04%
2018-04-12 0 2.940 2.930 2.940 2.910 2.960 7,188,000 21,105,992 2.9363 2.706 2.697 2.706 2.679 2.725 7,808,412 2.7030 0.00%
2018-04-11 0 2.940 2.930 2.940 2.910 2.960 6,216,000 18,280,030 2.9408 2.706 2.697 2.706 2.679 2.725 6,752,517 2.7071 0.00%
2018-04-10 0 2.940 2.940 2.950 2.910 2.970 15,395,400 45,440,346 2.9516 2.706 2.706 2.716 2.679 2.734 16,724,211 2.7170 0.68%
2018-04-09 0 2.920 2.920 2.930 2.840 2.960 13,608,000 39,795,232 2.9244 2.688 2.688 2.697 2.614 2.725 14,782,537 2.6920 -0.68%
2018-04-06 0 2.940 2.930 2.940 2.890 2.980 10,138,000 29,777,235 2.9372 2.706 2.697 2.706 2.660 2.743 11,013,033 2.7038 0.00%
2018-04-04 0 2.940 2.930 2.940 2.910 2.980 10,541,026 31,225,308 2.9623 2.706 2.697 2.706 2.679 2.743 11,450,845 2.7269 0.00%
2018-04-03 0 2.940 2.930 2.940 2.770 2.940 14,324,000 41,665,860 2.9088 2.706 2.697 2.706 2.550 2.706 15,560,336 2.6777 5.76%
2018-03-29 0 2.780 2.780 2.790 2.770 2.840 9,286,000 25,858,950 2.7847 2.559 2.559 2.568 2.550 2.614 10,087,495 2.5635 -1.42%
2018-03-28 0 2.820 2.810 2.820 2.800 2.870 11,922,000 33,626,990 2.8206 2.596 2.587 2.596 2.578 2.642 12,951,014 2.5965 -3.09%
2018-03-27 0 2.910 2.900 2.910 2.850 2.910 9,592,000 27,697,210 2.8875 2.679 2.670 2.679 2.624 2.679 10,419,907 2.6581 1.75%
2018-03-26 0 2.860 2.850 2.860 2.800 2.870 8,416,000 23,853,356 2.8343 2.633 2.624 2.633 2.578 2.642 9,142,404 2.6091 -0.35%
2018-03-23 0 2.870 2.860 2.870 2.790 2.880 14,646,000 41,642,240 2.8433 2.642 2.633 2.642 2.568 2.651 15,910,129 2.6173 -2.38%
2018-03-22 0 2.940 2.930 2.940 2.910 3.070 9,210,000 27,241,434 2.9578 2.706 2.697 2.706 2.679 2.826 10,004,936 2.7228 -3.29%
2018-03-21 0 3.040 3.040 3.050 3.020 3.090 14,666,600 44,814,256 3.0555 2.798 2.798 2.808 2.780 2.844 15,932,507 2.8128 -0.33%
2018-03-20 0 3.050 3.040 3.050 3.020 3.110 9,764,000 29,913,712 3.0637 2.808 2.798 2.808 2.780 2.863 10,606,753 2.8203 -0.97%
2018-03-19 0 3.080 3.080 3.090 2.940 3.100 21,461,456 65,452,879 3.0498 2.835 2.835 2.844 2.706 2.854 23,313,842 2.8075 4.05%
2018-03-16 0 2.960 2.960 2.970 2.920 3.040 12,081,000 36,036,910 2.9829 2.725 2.725 2.734 2.688 2.798 13,123,738 2.7459 0.68%
2018-03-15 0 2.940 2.930 2.940 2.920 2.970 2,694,000 7,922,240 2.9407 2.706 2.697 2.706 2.688 2.734 2,926,525 2.7070 -0.68%
2018-03-14 0 2.960 2.950 2.960 2.910 2.960 3,276,080 9,635,655 2.9412 2.725 2.716 2.725 2.679 2.725 3,558,846 2.7075 0.68%
2018-03-13 0 2.940 2.930 2.940 2.930 2.980 4,016,094 11,855,469 2.9520 2.706 2.697 2.706 2.697 2.743 4,362,732 2.7174 -1.01%
2018-03-12 0 2.970 2.960 2.970 2.920 3.000 9,292,690 27,388,126 2.9473 2.734 2.725 2.734 2.688 2.762 10,094,763 2.7131 0.34%
2018-03-09 0 2.960 2.950 2.960 2.900 2.960 10,316,000 30,229,280 2.9303 2.725 2.716 2.725 2.670 2.725 11,206,397 2.6975 1.72%
2018-03-08 0 2.910 2.900 2.910 2.870 2.930 9,983,900 29,130,278 2.9177 2.679 2.670 2.679 2.642 2.697 10,845,633 2.6859 1.39%
2018-03-07 0 2.870 2.860 2.870 2.830 2.880 8,549,202 24,418,016 2.8562 2.642 2.633 2.642 2.605 2.651 9,287,103 2.6292 0.70%
2018-03-06 0 2.850 2.850 2.860 2.760 2.860 10,386,000 29,409,290 2.8316 2.624 2.624 2.633 2.541 2.633 11,282,439 2.6066 3.64%
2018-03-05 0 2.750 2.750 2.760 2.750 2.850 6,212,000 17,204,550 2.7696 2.532 2.532 2.541 2.532 2.624 6,748,172 2.5495 -2.48%
2018-03-02 0 2.820 2.820 2.830 2.820 2.880 5,114,000 14,566,530 2.8484 2.596 2.596 2.605 2.596 2.651 5,555,401 2.6220 -2.08%
2018-03-01 0 2.880 2.880 2.890 2.860 2.940 8,208,000 23,716,710 2.8895 2.651 2.651 2.660 2.633 2.706 8,916,451 2.6599 -2.04%
2018-02-28 0 2.940 2.940 2.950 2.820 2.960 23,027,091 67,194,437 2.9181 2.706 2.706 2.716 2.596 2.725 25,014,611 2.6862 2.80%
2018-02-27 0 2.860 2.860 2.870 2.820 2.870 7,346,000 20,952,630 2.8523 2.633 2.633 2.642 2.596 2.642 7,980,050 2.6256 0.00%
2018-02-26 0 2.860 2.860 2.870 2.800 2.880 10,081,291 28,711,809 2.8480 2.633 2.633 2.642 2.578 2.651 10,951,430 2.6217 0.70%
2018-02-23 0 2.840 2.830 2.840 2.820 2.850 3,594,000 10,189,834 2.8352 2.614 2.605 2.614 2.596 2.624 3,904,206 2.6100 0.71%
2018-02-22 0 2.820 2.810 2.820 2.770 2.850 8,630,000 24,301,696 2.8160 2.596 2.587 2.596 2.550 2.624 9,374,875 2.5922 1.08%
2018-02-21 0 2.790 2.780 2.790 2.760 2.810 5,640,501 15,741,545 2.7908 2.568 2.559 2.568 2.541 2.587 6,127,345 2.5691 -0.71%
2018-02-20 0 2.810 2.800 2.810 2.750 2.840 5,574,000 15,611,720 2.8008 2.587 2.578 2.587 2.532 2.614 6,055,104 2.5783 2.18%
2018-02-15 0 2.750 2.750 2.770 2.690 2.780 6,826,000 18,751,204 2.7470 2.532 2.532 2.550 2.476 2.559 7,415,167 2.5288 1.48%
2018-02-14 0 2.710 2.700 2.710 2.630 2.730 6,658,000 17,896,620 2.6880 2.495 2.485 2.495 2.421 2.513 7,232,667 2.4744 1.12%
2018-02-13 0 2.680 2.670 2.680 2.630 2.690 8,192,000 21,758,820 2.6561 2.467 2.458 2.467 2.421 2.476 8,899,070 2.4451 2.29%
2018-02-12 0 2.620 2.610 2.620 2.500 2.630 10,546,259 27,354,064 2.5937 2.412 2.403 2.412 2.301 2.421 11,456,530 2.3876 3.15%
2018-02-09 0 2.540 2.540 2.550 2.450 2.560 15,614,099 38,948,279 2.4944 2.338 2.338 2.347 2.255 2.357 16,961,787 2.2962 -3.05%
2018-02-08 0 2.620 2.620 2.630 2.610 2.650 5,217,000 13,699,036 2.6258 2.412 2.412 2.421 2.403 2.439 5,667,291 2.4172 -0.76%
2018-02-07 0 2.640 2.630 2.640 2.610 2.730 14,055,860 37,329,441 2.6558 2.430 2.421 2.430 2.403 2.513 15,269,053 2.4448 0.38%
2018-02-06 0 2.630 2.630 2.640 2.600 2.750 20,912,464 55,747,678 2.6658 2.421 2.421 2.430 2.393 2.532 22,717,465 2.4540 -6.74%
2018-02-05 0 2.820 2.810 2.820 2.780 2.840 18,167,035 51,020,897 2.8084 2.596 2.587 2.596 2.559 2.614 19,735,072 2.5853 -2.42%
2018-02-02 0 2.890 2.880 2.890 2.870 2.960 17,980,932 52,257,547 2.9063 2.660 2.651 2.660 2.642 2.725 19,532,906 2.6754 -1.03%
2018-02-01 0 2.920 2.910 2.920 2.840 2.930 25,899,692 74,786,539 2.8875 2.688 2.679 2.688 2.614 2.697 28,135,152 2.6581 1.04%
2018-01-31 0 2.890 2.880 2.890 2.830 2.900 14,698,376 42,092,522 2.8638 2.660 2.651 2.660 2.605 2.670 15,967,026 2.6362 0.00%
2018-01-30 0 2.890 2.890 2.900 2.850 2.930 18,274,000 52,711,800 2.8845 2.660 2.660 2.670 2.624 2.697 19,851,270 2.6553 0.00%
2018-01-29 0 2.890 2.880 2.890 2.870 2.990 13,816,880 40,449,612 2.9276 2.660 2.651 2.660 2.642 2.752 15,009,446 2.6949 -1.70%
2018-01-26 0 2.940 2.930 2.940 2.810 2.940 19,132,613 55,501,776 2.9009 2.706 2.697 2.706 2.587 2.706 20,783,992 2.6704 4.26%
2018-01-25 0 2.820 2.820 2.830 2.800 2.860 7,646,000 21,611,350 2.8265 2.596 2.596 2.605 2.578 2.633 8,305,943 2.6019 -1.05%
2018-01-24 0 2.850 2.840 2.850 2.810 2.850 9,982,935 28,261,168 2.8309 2.624 2.614 2.624 2.587 2.624 10,844,584 2.6060 1.06%
2018-01-23 0 2.820 2.810 2.820 2.810 2.870 10,532,379 29,845,878 2.8337 2.596 2.587 2.596 2.587 2.642 11,441,452 2.6086 -1.05%
2018-01-22 0 2.850 2.840 2.850 2.830 2.890 9,686,000 27,639,810 2.8536 2.624 2.614 2.624 2.605 2.660 10,522,020 2.6269 0.00%
2018-01-19 0 2.850 2.850 2.860 2.780 2.890 16,928,000 48,278,040 2.8520 2.624 2.624 2.633 2.559 2.660 18,389,093 2.6254 0.35%
2018-01-18 0 2.840 2.840 2.850 2.800 2.890 26,396,000 74,829,186 2.8349 2.614 2.614 2.624 2.578 2.660 28,674,298 2.6096 1.79%
2018-01-17 0 2.790 2.780 2.790 2.720 2.800 7,844,000 21,675,750 2.7634 2.568 2.559 2.568 2.504 2.578 8,521,033 2.5438 1.82%
2018-01-16 0 2.740 2.730 2.740 2.730 2.790 11,702,824 32,146,479 2.7469 2.522 2.513 2.522 2.513 2.568 12,712,921 2.5286 -0.72%
2018-01-15 0 2.760 2.760 2.770 2.730 2.830 15,802,819 43,850,891 2.7749 2.541 2.541 2.550 2.513 2.605 17,166,796 2.5544 -2.13%
2018-01-12 0 2.820 2.810 2.820 2.720 2.860 16,901,682 47,460,965 2.8081 2.596 2.587 2.596 2.504 2.633 18,360,504 2.5849 2.92%
2018-01-11 0 2.740 2.740 2.750 2.700 2.780 9,394,421 25,702,868 2.7360 2.522 2.522 2.532 2.485 2.559 10,205,274 2.5186 -1.79%
2018-01-10 0 2.790 2.790 2.800 2.770 2.800 6,280,460 17,492,385 2.7852 2.568 2.568 2.578 2.550 2.578 6,822,541 2.5639 0.00%
2018-01-09 0 2.790 2.790 2.800 2.770 2.830 7,208,044 20,152,008 2.7958 2.568 2.568 2.578 2.550 2.605 7,830,186 2.5736 -1.06%
2018-01-08 0 2.820 2.810 2.820 2.800 2.850 8,044,412 22,704,793 2.8224 2.596 2.587 2.596 2.578 2.624 8,738,743 2.5982 0.71%
2018-01-05 0 2.800 2.790 2.800 2.780 2.850 7,800,000 21,838,470 2.7998 2.578 2.568 2.578 2.559 2.624 8,473,235 2.5773 -1.06%
2018-01-04 0 2.830 2.820 2.830 2.810 2.900 12,078,477 34,394,944 2.8476 2.605 2.596 2.605 2.587 2.670 13,120,997 2.6214 -1.74%
2018-01-03 0 2.880 2.870 2.880 2.850 2.920 7,952,220 22,960,675 2.8873 2.651 2.642 2.651 2.624 2.688 8,638,594 2.6579 0.00%
2018-01-02 0 2.880 2.880 2.890 2.880 2.960 11,314,000 32,883,860 2.9065 2.651 2.651 2.660 2.651 2.725 12,290,537 2.6755 -1.03%
2017-12-29 0 2.910 2.900 2.910 2.840 2.920 10,321,200 29,813,030 2.8885 2.679 2.670 2.679 2.614 2.688 11,212,046 2.6590 1.39%
2017-12-28 0 2.870 2.860 2.870 2.760 2.880 7,903,052 22,399,638 2.8343 2.642 2.633 2.642 2.541 2.651 8,585,182 2.6091 4.36%
2017-12-27 0 2.750 2.750 2.800 2.750 2.800 5,849,130 16,196,927 2.7691 2.532 2.532 2.578 2.532 2.578 6,353,981 2.5491 -0.72%
2017-12-22 0 2.770 2.770 2.810 2.770 2.840 6,456,000 18,056,360 2.7968 2.550 2.550 2.587 2.550 2.614 7,013,232 2.5746 -0.72%
2017-12-21 0 2.790 2.790 2.840 2.760 2.860 8,288,330 23,296,987 2.8108 2.568 2.568 2.614 2.541 2.633 9,003,714 2.5875 0.00%
2017-12-20 0 2.790 2.790 2.810 2.790 2.900 8,646,326 24,459,765 2.8289 2.568 2.568 2.587 2.568 2.670 9,392,610 2.6042 -3.79%
2017-12-19 0 2.900 2.900 2.910 2.750 2.930 19,159,736 54,490,573 2.8440 2.670 2.670 2.679 2.532 2.697 20,813,456 2.6180 4.69%
2017-12-18 0 2.770 2.770 2.780 2.740 2.860 14,430,020 40,276,570 2.7912 2.550 2.550 2.559 2.522 2.633 15,675,507 2.5694 3.36%
2017-12-15 0 2.680 2.680 2.690 2.660 2.720 9,957,850 26,746,093 2.6859 2.467 2.467 2.476 2.449 2.504 10,817,334 2.4725 0.00%
2017-12-14 0 2.680 2.680 2.690 2.650 2.720 6,147,929 16,496,105 2.6832 2.467 2.467 2.476 2.439 2.504 6,678,570 2.4700 -0.74%
2017-12-13 0 2.700 2.690 2.700 2.650 2.720 3,974,430 10,691,172 2.6900 2.485 2.476 2.485 2.439 2.504 4,317,472 2.4763 1.50%
2017-12-12 0 2.660 2.660 2.670 2.650 2.700 5,692,735 15,186,898 2.6678 2.449 2.449 2.458 2.439 2.485 6,184,088 2.4558 -2.21%
2017-12-11 0 2.720 2.720 2.730 2.680 2.750 8,774,000 23,785,000 2.7109 2.504 2.504 2.513 2.467 2.532 9,531,304 2.4955 -0.73%
2017-12-08 0 2.740 2.740 2.750 2.470 2.770 27,686,000 73,584,470 2.6578 2.522 2.522 2.532 2.274 2.550 30,075,640 2.4466 10.93%
2017-12-07 0 2.470 2.460 2.470 2.420 2.480 6,183,001 15,180,122 2.4551 2.274 2.265 2.274 2.228 2.283 6,716,670 2.2601 0.82%
2017-12-06 0 2.450 2.430 2.450 2.430 2.530 9,746,000 24,076,000 2.4703 2.255 2.237 2.255 2.237 2.329 10,587,199 2.2741 -2.00%
2017-12-05 0 2.500 2.500 2.510 2.490 2.540 3,974,000 9,975,590 2.5102 2.301 2.301 2.311 2.292 2.338 4,317,005 2.3108 -0.40%
2017-12-04 0 2.510 2.500 2.510 2.490 2.600 9,218,272 23,351,315 2.5332 2.311 2.301 2.311 2.292 2.393 10,013,922 2.3319 -1.18%
2017-12-01 0 2.540 2.540 2.550 2.510 2.560 9,244,603 23,443,910 2.5360 2.338 2.338 2.347 2.311 2.357 10,042,525 2.3345 0.40%
2017-11-30 0 2.530 2.520 2.530 2.480 2.530 13,066,000 32,769,320 2.5080 2.329 2.320 2.329 2.283 2.329 14,193,756 2.3087 0.00%
2017-11-29 0 2.530 2.530 2.540 2.480 2.540 8,405,192 21,136,780 2.5147 2.329 2.329 2.338 2.283 2.338 9,130,663 2.3149 0.80%
2017-11-28 0 2.510 2.490 2.510 2.450 2.550 13,314,075 33,067,372 2.4836 2.311 2.292 2.311 2.255 2.347 14,463,243 2.2863 -0.40%
2017-11-27 0 2.520 2.520 2.530 2.520 2.570 4,348,000 11,059,860 2.5437 2.320 2.320 2.329 2.320 2.366 4,723,286 2.3416 -1.95%
2017-11-24 0 2.570 2.550 2.570 2.530 2.580 6,690,000 17,111,920 2.5578 2.366 2.347 2.366 2.329 2.375 7,267,429 2.3546 1.18%
2017-11-23 0 2.540 2.530 2.540 2.520 2.600 7,919,440 20,253,307 2.5574 2.338 2.329 2.338 2.320 2.393 8,602,985 2.3542 -1.93%
2017-11-22 0 2.590 2.580 2.590 2.580 2.630 5,241,000 13,604,272 2.5957 2.384 2.375 2.384 2.375 2.421 5,693,362 2.3895 -0.38%
2017-11-21 0 2.600 2.590 2.600 2.540 2.610 6,733,923 17,452,294 2.5917 2.393 2.384 2.393 2.338 2.403 7,315,143 2.3858 2.77%
2017-11-20 0 2.530 2.530 2.540 2.530 2.620 10,008,174 25,646,521 2.5626 2.329 2.329 2.338 2.329 2.412 10,872,002 2.3590 -3.44%
2017-11-17 0 2.620 2.610 2.620 2.600 2.660 4,657,849 12,254,405 2.6309 2.412 2.403 2.412 2.393 2.449 5,059,878 2.4219 -0.76%
2017-11-16 0 2.640 2.620 2.640 2.570 2.650 4,820,532 12,651,439 2.6245 2.430 2.412 2.430 2.366 2.439 5,236,603 2.4160 1.93%
2017-11-15 0 2.590 2.580 2.590 2.570 2.690 18,245,241 47,744,410 2.6168 2.384 2.375 2.384 2.366 2.476 19,820,028 2.4089 -3.72%
2017-11-14 0 2.690 2.690 2.700 2.680 2.760 5,816,204 15,732,008 2.7049 2.476 2.476 2.485 2.467 2.541 6,318,214 2.4899 -1.82%
2017-11-13 0 2.740 2.730 2.740 2.710 2.780 4,496,820 12,285,807 2.7321 2.522 2.513 2.522 2.495 2.559 4,884,951 2.5150 -1.44%
2017-11-10 0 2.780 2.770 2.780 2.710 2.800 12,095,216 33,506,078 2.7702 2.559 2.550 2.559 2.495 2.578 13,139,181 2.5501 2.58%
2017-11-09 0 2.710 2.700 2.710 2.690 2.760 13,811,448 37,504,283 2.7154 2.495 2.485 2.495 2.476 2.541 15,003,545 2.4997 -0.37%
2017-11-08 0 2.720 2.720 2.730 2.710 2.790 11,550,800 31,599,864 2.7357 2.504 2.504 2.513 2.495 2.568 12,547,775 2.5184 -2.51%
2017-11-07 0 2.790 2.790 2.800 2.780 2.830 2,954,583 8,252,880 2.7932 2.568 2.568 2.578 2.559 2.605 3,209,600 2.5713 0.36%
2017-11-06 0 2.780 2.780 2.790 2.740 2.860 5,407,035 14,986,081 2.7716 2.559 2.559 2.568 2.522 2.633 5,873,728 2.5514 -1.77%
2017-11-03 0 2.830 2.820 2.830 2.820 2.860 5,040,000 14,293,840 2.8361 2.605 2.596 2.605 2.596 2.633 5,475,014 2.6107 -0.35%
2017-11-02 0 2.840 2.830 2.840 2.830 2.890 3,382,562 9,653,164 2.8538 2.614 2.605 2.614 2.605 2.660 3,674,518 2.6271 -1.73%
2017-11-01 0 2.890 2.880 2.890 2.850 2.890 3,888,168 11,186,491 2.8771 2.660 2.651 2.660 2.624 2.660 4,223,764 2.6485 0.00%
2017-10-31 0 2.890 2.890 2.900 2.800 2.910 8,516,400 24,474,550 2.8738 2.660 2.660 2.670 2.578 2.679 9,251,469 2.6455 2.12%
2017-10-30 0 2.830 2.830 2.850 2.790 2.890 11,030,000 31,189,792 2.8277 2.605 2.605 2.624 2.568 2.660 11,982,024 2.6030 -2.08%
2017-10-27 0 2.890 2.880 2.890 2.860 2.930 7,780,530 22,524,572 2.8950 2.660 2.651 2.660 2.633 2.697 8,452,085 2.6650 -1.03%
2017-10-26 0 2.920 2.910 2.920 2.890 2.940 6,946,880 20,256,468 2.9159 2.688 2.679 2.688 2.660 2.706 7,546,481 2.6842 -0.34%
2017-10-25 0 2.930 2.930 2.940 2.920 2.980 4,956,000 14,608,980 2.9477 2.697 2.697 2.706 2.688 2.743 5,383,763 2.7135 -1.35%
2017-10-24 0 2.970 2.950 2.970 2.900 2.990 15,160,000 44,760,940 2.9526 2.734 2.716 2.734 2.670 2.752 16,468,493 2.7180 2.41%
2017-10-23 0 2.900 2.900 2.910 2.880 2.950 9,358,000 27,242,628 2.9112 2.670 2.670 2.679 2.651 2.716 10,165,710 2.6799 -1.02%
2017-10-20 0 2.930 2.930 2.940 2.900 2.950 14,926,000 43,757,900 2.9317 2.697 2.697 2.706 2.670 2.716 16,214,296 2.6987 1.38%
2017-10-19 0 2.890 2.890 2.910 2.890 3.010 14,332,000 42,243,845 2.9475 2.660 2.660 2.679 2.660 2.771 15,569,027 2.7133 -3.67%
2017-10-18 0 3.000 2.990 3.000 2.960 3.010 9,772,000 29,176,500 2.9857 2.762 2.752 2.762 2.725 2.771 10,615,443 2.7485 0.33%
2017-10-17 0 2.990 2.990 3.000 2.950 2.990 9,555,465 28,381,353 2.9702 2.752 2.752 2.762 2.716 2.752 10,380,219 2.7342 0.00%
2017-10-16 0 2.990 2.980 2.990 2.960 3.030 7,289,800 21,765,982 2.9858 2.752 2.743 2.752 2.725 2.789 7,918,999 2.7486 -0.66%
2017-10-13 0 3.010 3.000 3.010 2.960 3.040 20,354,000 61,166,130 3.0051 2.771 2.762 2.771 2.725 2.798 22,110,799 2.7663 1.35%
2017-10-12 0 2.970 2.970 2.980 2.880 3.030 47,288,200 140,678,244 2.9749 2.734 2.734 2.743 2.651 2.789 51,369,750 2.7385 6.45%
2017-10-11 0 2.790 2.780 2.790 2.770 2.860 10,589,288 29,738,307 2.8083 2.568 2.559 2.568 2.550 2.633 11,503,273 2.5852 -2.79%
2017-10-10 0 2.870 2.840 2.870 2.810 2.870 8,417,581 23,904,284 2.8398 2.642 2.614 2.642 2.587 2.642 9,144,121 2.6142 1.77%
2017-10-09 0 2.820 2.810 2.820 2.800 2.870 10,532,456 29,865,721 2.8356 2.596 2.587 2.596 2.578 2.642 11,441,536 2.6103 -1.05%
2017-10-06 0 2.850 2.840 2.850 2.810 2.870 8,741,100 24,841,811 2.8420 2.624 2.614 2.624 2.587 2.642 9,495,564 2.6161 0.71%
2017-10-04 0 2.830 2.830 2.840 2.820 2.860 4,594,000 13,013,740 2.8328 2.605 2.605 2.614 2.596 2.633 4,990,518 2.6077 -1.39%
2017-10-03 0 2.870 2.860 2.870 2.830 2.880 10,670,232 30,464,602 2.8551 2.642 2.633 2.642 2.605 2.651 11,591,204 2.6283 0.35%
2017-09-29 0 2.860 2.840 2.860 2.780 2.860 15,059,000 42,585,000 2.8279 2.633 2.614 2.633 2.559 2.633 16,358,776 2.6032 2.51%
2017-09-28 0 2.790 2.780 2.790 2.770 2.850 8,286,162 23,202,047 2.8001 2.568 2.559 2.568 2.550 2.624 9,001,359 2.5776 -2.45%
2017-09-27 0 2.860 2.850 2.860 2.770 2.860 11,929,520 33,648,796 2.8206 2.633 2.624 2.633 2.550 2.633 12,959,183 2.5965 3.25%
2017-09-26 0 2.770 2.770 2.780 2.730 2.800 13,490,000 37,268,510 2.7627 2.550 2.550 2.559 2.513 2.578 14,654,352 2.5432 0.00%
2017-09-25 0 2.770 2.770 2.790 2.750 2.930 26,816,000 75,697,380 2.8228 2.550 2.550 2.568 2.532 2.697 29,130,549 2.5986 -3.15%
2017-09-22 0 2.860 2.860 2.870 2.720 2.930 34,202,880 97,473,970 2.8499 2.633 2.633 2.642 2.504 2.697 37,155,007 2.6234 4.76%
2017-09-21 0 2.730 2.720 2.730 2.710 2.760 5,812,000 15,901,540 2.7360 2.513 2.504 2.513 2.495 2.541 6,313,647 2.5186 -0.73%
2017-09-20 0 2.750 2.740 2.750 2.710 2.750 11,717,216 32,046,632 2.7350 2.532 2.522 2.532 2.495 2.532 12,728,555 2.5177 1.10%
2017-09-19 0 2.720 2.710 2.720 2.700 2.780 10,026,398 27,324,090 2.7252 2.504 2.495 2.504 2.485 2.559 10,891,799 2.5087 -1.09%
2017-09-18 0 2.750 2.740 2.750 2.720 2.800 13,030,328 35,846,051 2.7510 2.532 2.522 2.532 2.504 2.578 14,155,005 2.5324 1.10%
2017-09-15 0 2.750 2.740 2.750 2.700 2.770 20,826,400 56,904,982 2.7323 2.504 2.495 2.504 2.458 2.522 22,873,502 2.4878 -0.36%
2017-09-14 0 2.760 2.750 2.760 2.750 2.870 16,562,000 46,212,220 2.7903 2.513 2.504 2.513 2.504 2.613 18,189,939 2.5405 -1.78%
2017-09-13 0 2.810 2.800 2.810 2.740 2.810 23,260,644 64,480,528 2.7721 2.559 2.549 2.559 2.495 2.559 25,547,017 2.5240 1.08%
2017-09-12 0 2.780 2.770 2.780 2.740 2.810 12,476,000 34,566,900 2.7707 2.531 2.522 2.531 2.495 2.559 13,702,311 2.5227 -0.71%
2017-09-11 0 2.800 2.790 2.800 2.770 2.830 21,614,652 60,408,319 2.7948 2.549 2.540 2.549 2.522 2.577 23,739,234 2.5447 0.72%
2017-09-08 0 2.780 2.780 2.790 2.710 2.790 26,237,874 72,504,853 2.7634 2.531 2.531 2.540 2.467 2.540 28,816,890 2.5161 2.96%
2017-09-07 0 2.700 2.700 2.720 2.680 2.780 24,233,707 65,815,247 2.7159 2.458 2.458 2.477 2.440 2.531 26,615,726 2.4728 -2.17%
2017-09-06 0 2.760 2.750 2.760 2.600 2.760 41,888,000 113,211,538 2.7027 2.513 2.504 2.513 2.367 2.513 46,005,323 2.4608 3.76%
2017-09-05 0 2.660 2.660 2.670 2.600 2.710 35,083,000 93,382,620 2.6618 2.422 2.422 2.431 2.367 2.467 38,531,435 2.4235 2.31%
2017-09-04 0 2.600 2.600 2.610 2.420 2.640 68,131,064 174,799,186 2.5656 2.367 2.367 2.376 2.203 2.404 74,827,913 2.3360 7.44%
2017-09-01 0 2.420 2.410 2.420 2.400 2.500 28,550,000 69,938,160 2.4497 2.203 2.194 2.203 2.185 2.276 31,356,283 2.2304 -1.22%
2017-08-31 0 2.450 2.440 2.450 2.280 2.450 67,686,128 161,556,592 2.3868 2.231 2.222 2.231 2.076 2.231 74,339,242 2.1732 7.93%
2017-08-30 0 2.270 2.260 2.270 2.250 2.300 14,215,000 32,247,800 2.2686 2.067 2.058 2.067 2.049 2.094 15,612,244 2.0655 -0.87%
2017-08-29 0 2.290 2.290 2.300 2.280 2.320 8,496,000 19,543,760 2.3003 2.085 2.085 2.094 2.076 2.112 9,331,103 2.0945 0.00%
2017-08-28 0 2.290 2.290 2.300 2.240 2.290 13,307,926 30,197,903 2.2692 2.085 2.085 2.094 2.040 2.085 14,616,010 2.0661 1.78%
2017-08-25 0 2.250 2.250 2.260 2.220 2.260 6,208,000 13,941,370 2.2457 2.049 2.049 2.058 2.021 2.058 6,818,207 2.0447 0.45%
2017-08-24 0 2.240 2.230 2.240 2.210 2.240 5,878,188 13,105,379 2.2295 2.040 2.030 2.040 2.012 2.040 6,455,976 2.0300 0.45%
2017-08-22 0 2.230 2.220 2.230 2.190 2.260 19,192,000 42,413,320 2.2099 2.030 2.021 2.030 1.994 2.058 21,078,451 2.0122 -0.89%
2017-08-21 0 2.250 2.250 2.260 2.190 2.260 7,506,000 16,690,860 2.2237 2.049 2.049 2.058 1.994 2.058 8,243,792 2.0247 1.35%
2017-08-18 0 2.220 2.210 2.220 2.200 2.230 7,948,000 17,543,090 2.2072 2.021 2.012 2.021 2.003 2.030 8,729,238 2.0097 -0.45%
2017-08-17 0 2.230 2.220 2.230 2.200 2.240 4,738,000 10,518,120 2.2199 2.030 2.021 2.030 2.003 2.040 5,203,715 2.0213 0.00%
2017-08-16 0 2.230 2.230 2.240 2.210 2.240 2,643,200 5,889,836 2.2283 2.030 2.030 2.040 2.012 2.040 2,903,010 2.0289 0.00%
2017-08-15 0 2.230 2.220 2.230 2.190 2.250 12,830,040 28,429,379 2.2158 2.030 2.021 2.030 1.994 2.049 14,091,151 2.0175 -0.45%
2017-08-14 0 2.240 2.230 2.240 2.220 2.250 5,892,335 13,148,886 2.2315 2.040 2.030 2.040 2.021 2.049 6,471,514 2.0318 0.45%
2017-08-11 0 2.230 2.210 2.230 2.210 2.260 11,037,701 24,635,593 2.2319 2.030 2.012 2.030 2.012 2.058 12,122,637 2.0322 -1.33%
2017-08-10 0 2.260 2.260 2.270 2.250 2.300 5,213,667 11,835,027 2.2700 2.058 2.058 2.067 2.049 2.094 5,726,137 2.0668 -1.74%
2017-08-09 0 2.300 2.290 2.300 2.290 2.320 3,310,000 7,612,160 2.2997 2.094 2.085 2.094 2.085 2.112 3,635,352 2.0939 -0.43%
2017-08-08 0 2.310 2.300 2.310 2.290 2.320 6,176,242 14,226,860 2.3035 2.103 2.094 2.103 2.085 2.112 6,783,327 2.0973 0.43%
2017-08-07 0 2.300 2.290 2.300 2.290 2.310 4,794,000 11,039,940 2.3029 2.094 2.085 2.094 2.085 2.103 5,265,220 2.0968 0.44%
2017-08-04 0 2.290 2.290 2.300 2.260 2.300 2,532,800 5,784,484 2.2838 2.085 2.085 2.094 2.058 2.094 2,781,758 2.0794 0.88%
2017-08-03 0 2.270 2.260 2.270 2.260 2.290 6,216,000 14,132,400 2.2736 2.067 2.058 2.067 2.058 2.085 6,826,993 2.0701 -0.44%
2017-08-02 0 2.280 2.270 2.280 2.270 2.320 8,470,000 19,360,960 2.2858 2.076 2.067 2.076 2.067 2.112 9,302,547 2.0813 -0.87%
2017-08-01 0 2.300 2.300 2.310 2.300 2.320 3,918,000 9,042,220 2.3079 2.094 2.094 2.103 2.094 2.112 4,303,114 2.1013 -0.86%
2017-07-31 0 2.320 2.310 2.320 2.290 2.320 3,800,835 8,770,189 2.3074 2.112 2.103 2.112 2.085 2.112 4,174,433 2.1009 0.43%
2017-07-28 0 2.310 2.310 2.320 2.290 2.340 5,474,000 12,632,640 2.3078 2.103 2.103 2.112 2.085 2.131 6,012,059 2.1012 -0.86%
2017-07-27 0 2.330 2.320 2.330 2.320 2.340 6,072,000 14,134,900 2.3279 2.121 2.112 2.121 2.112 2.131 6,668,839 2.1195 0.43%
2017-07-26 0 2.320 2.320 2.330 2.290 2.340 5,274,800 12,191,600 2.3113 2.112 2.112 2.121 2.085 2.131 5,793,279 2.1044 0.43%
2017-07-25 0 2.310 2.310 2.320 2.300 2.370 10,166,000 23,633,620 2.3248 2.103 2.103 2.112 2.094 2.158 11,165,253 2.1167 -2.53%
2017-07-24 0 2.370 2.360 2.370 2.350 2.420 19,951,200 47,434,716 2.3775 2.158 2.149 2.158 2.140 2.203 21,912,276 2.1648 -1.25%
2017-07-21 0 2.400 2.390 2.400 2.320 2.400 30,938,800 73,460,500 2.3744 2.185 2.176 2.185 2.112 2.185 33,979,887 2.1619 3.00%
2017-07-20 0 2.330 2.320 2.330 2.240 2.340 39,096,000 90,035,766 2.3029 2.121 2.112 2.121 2.040 2.131 42,938,887 2.0968 3.56%
2017-07-19 0 2.250 2.240 2.250 2.220 2.260 14,982,000 33,615,780 2.2437 2.049 2.040 2.049 2.021 2.058 16,454,635 2.0429 0.45%
2017-07-18 0 2.240 2.230 2.240 2.200 2.240 6,855,400 15,220,140 2.2202 2.040 2.030 2.040 2.003 2.040 7,529,242 2.0215 0.90%
2017-07-17 0 2.220 2.210 2.220 2.210 2.240 7,600,000 16,894,510 2.2230 2.021 2.012 2.021 2.012 2.040 8,347,031 2.0240 -0.89%
2017-07-14 0 2.240 2.230 2.240 2.220 2.240 2,110,000 4,698,630 2.2268 2.040 2.030 2.040 2.021 2.040 2,317,400 2.0275 0.45%
2017-07-13 0 2.230 2.220 2.230 2.200 2.230 7,968,368 17,652,160 2.2153 2.030 2.021 2.030 2.003 2.030 8,751,608 2.0170 1.36%
2017-07-12 0 2.200 2.200 2.210 2.190 2.230 12,962,000 28,636,240 2.2092 2.003 2.003 2.012 1.994 2.030 14,236,082 2.0115 -0.45%
2017-07-11 0 2.210 2.210 2.220 2.200 2.230 7,144,221 15,798,064 2.2113 2.012 2.012 2.021 2.003 2.030 7,846,452 2.0134 0.45%
2017-07-10 0 2.200 2.200 2.210 2.200 2.230 9,404,000 20,814,920 2.2134 2.003 2.003 2.012 2.003 2.030 10,328,353 2.0153 -0.45%
2017-07-07 0 2.210 2.210 2.220 2.210 2.240 3,936,000 8,749,610 2.2230 2.012 2.012 2.021 2.012 2.040 4,322,884 2.0240 -1.34%
2017-07-06 0 2.240 2.230 2.240 2.230 2.260 3,316,000 7,425,100 2.2392 2.040 2.030 2.040 2.030 2.058 3,641,942 2.0388 -0.44%
2017-07-05 0 2.250 2.240 2.250 2.240 2.270 3,974,000 8,939,300 2.2494 2.049 2.040 2.049 2.040 2.067 4,364,619 2.0481 -0.44%
2017-07-04 0 2.260 2.250 2.260 2.220 2.270 10,568,000 23,756,720 2.2480 2.058 2.049 2.058 2.021 2.067 11,606,767 2.0468 0.89%
2017-07-03 0 2.240 2.230 2.240 2.220 2.250 3,530,000 7,874,920 2.2309 2.040 2.030 2.040 2.021 2.049 3,876,976 2.0312 -0.44%
2017-06-30 0 2.250 2.240 2.250 2.200 2.260 9,520,000 21,203,700 2.2273 2.049 2.040 2.049 2.003 2.058 10,455,755 2.0279 -0.44%
2017-06-29 0 2.260 2.250 2.260 2.250 2.280 6,598,700 14,978,246 2.2699 2.058 2.049 2.058 2.049 2.076 7,247,310 2.0667 -0.44%
2017-06-28 0 2.270 2.260 2.270 2.240 2.270 3,560,000 8,030,900 2.2559 2.067 2.058 2.067 2.040 2.067 3,909,925 2.0540 0.44%
2017-06-27 0 2.260 2.250 2.260 2.260 2.290 10,938,480 24,842,045 2.2711 2.058 2.049 2.058 2.058 2.085 12,013,663 2.0678 0.00%
2017-06-26 0 2.260 2.250 2.260 2.240 2.260 5,952,000 13,396,600 2.2508 2.058 2.049 2.058 2.040 2.058 6,537,044 2.0493 1.35%
2017-06-23 0 2.230 2.220 2.230 2.220 2.250 4,416,000 9,853,020 2.2312 2.030 2.021 2.030 2.021 2.049 4,850,065 2.0315 -0.45%
2017-06-22 0 2.240 2.230 2.240 2.210 2.250 4,834,000 10,776,970 2.2294 2.040 2.030 2.040 2.012 2.049 5,309,151 2.0299 -0.44%
2017-06-21 0 2.250 2.230 2.250 2.220 2.260 8,082,000 18,143,850 2.2450 2.049 2.030 2.049 2.021 2.058 8,876,409 2.0441 0.45%
2017-06-20 0 2.240 2.230 2.240 2.220 2.240 2,432,000 5,426,850 2.2314 2.040 2.030 2.040 2.021 2.040 2,671,050 2.0317 0.00%
2017-06-19 0 2.240 2.230 2.240 2.200 2.240 5,744,153 12,808,284 2.2298 2.040 2.030 2.040 2.003 2.040 6,308,767 2.0302 1.36%
2017-06-16 0 2.210 2.210 2.220 2.190 2.220 8,770,000 19,354,890 2.2069 2.012 2.012 2.021 1.994 2.021 9,632,035 2.0094 0.91%
2017-06-15 0 2.190 2.180 2.190 2.170 2.200 4,492,000 9,817,160 2.1855 1.994 1.985 1.994 1.976 2.003 4,933,535 1.9899 0.00%
2017-06-14 0 2.190 2.190 2.200 2.180 2.220 3,820,000 8,385,110 2.1951 1.994 1.994 2.003 1.985 2.021 4,195,482 1.9986 -0.90%
2017-06-13 0 2.210 2.210 2.220 2.200 2.230 4,260,050 9,419,182 2.2110 2.012 2.012 2.021 2.003 2.030 4,678,786 2.0132 -0.90%
2017-06-12 0 2.230 2.220 2.230 2.210 2.230 5,366,456 11,923,079 2.2218 2.030 2.021 2.030 2.012 2.030 5,893,944 2.0229 0.00%
2017-06-09 0 2.230 2.220 2.230 2.220 2.250 4,054,000 9,044,620 2.2310 2.030 2.021 2.030 2.021 2.049 4,452,482 2.0314 -0.45%
2017-06-08 0 2.240 2.230 2.240 2.200 2.250 11,611,520 25,838,844 2.2253 2.040 2.030 2.040 2.003 2.049 12,752,858 2.0261 1.82%
2017-06-07 0 2.200 2.190 2.200 2.180 2.220 9,166,000 20,137,620 2.1970 2.003 1.994 2.003 1.985 2.021 10,066,959 2.0004 -0.90%
2017-06-06 0 2.220 2.210 2.220 2.200 2.230 4,888,000 10,808,280 2.2112 2.021 2.012 2.021 2.003 2.030 5,368,459 2.0133 -0.45%
2017-06-05 0 2.230 2.210 2.230 2.210 2.240 2,743,000 6,102,620 2.2248 2.030 2.012 2.030 2.012 2.040 3,012,619 2.0257 0.00%
2017-06-02 0 2.230 2.210 2.230 2.210 2.240 4,207,200 9,357,084 2.2241 2.030 2.012 2.030 2.012 2.040 4,620,741 2.0250 0.45%
2017-06-01 0 2.220 2.220 2.230 2.210 2.230 2,994,570 6,653,913 2.2220 2.021 2.021 2.030 2.012 2.030 3,288,917 2.0231 -0.45%
2017-05-31 0 2.230 2.220 2.230 2.210 2.250 14,350,971 31,940,250 2.2257 2.030 2.021 2.030 2.012 2.049 15,761,580 2.0265 -1.33%
2017-05-29 0 2.260 2.240 2.260 2.240 2.260 2,950,500 6,640,445 2.2506 2.058 2.040 2.058 2.040 2.058 3,240,515 2.0492 0.89%
2017-05-26 0 2.260 2.250 2.260 2.240 2.270 12,426,000 28,056,360 2.2579 2.040 2.031 2.040 2.021 2.049 13,769,248 2.0376 0.89%
2017-05-25 0 2.240 2.230 2.240 2.220 2.240 3,192,000 7,125,340 2.2322 2.021 2.012 2.021 2.003 2.021 3,537,055 2.0145 0.45%
2017-05-24 0 2.230 2.220 2.230 2.210 2.230 3,884,000 8,630,520 2.2221 2.012 2.003 2.012 1.994 2.012 4,303,860 2.0053 0.00%
2017-05-23 0 2.230 2.220 2.230 2.190 2.230 6,718,000 14,864,380 2.2126 2.012 2.003 2.012 1.976 2.012 7,444,215 1.9968 1.36%
2017-05-22 0 2.200 2.190 2.200 2.180 2.210 2,880,000 6,325,580 2.1964 1.985 1.976 1.985 1.967 1.994 3,191,327 1.9821 0.46%
2017-05-19 0 2.190 2.180 2.190 2.180 2.210 9,418,000 20,655,730 2.1932 1.976 1.967 1.976 1.967 1.994 10,436,084 1.9793 -0.45%
2017-05-18 0 2.200 2.190 2.200 2.180 2.220 7,796,000 17,134,280 2.1978 1.985 1.976 1.985 1.967 2.003 8,638,746 1.9834 -0.45%
2017-05-17 0 2.210 2.200 2.210 2.190 2.210 4,784,000 10,529,120 2.2009 1.994 1.985 1.994 1.976 1.994 5,301,149 1.9862 0.91%
2017-05-16 0 2.190 2.180 2.190 2.170 2.220 10,362,000 22,662,800 2.1871 1.976 1.967 1.976 1.958 2.003 11,482,130 1.9737 -0.90%
2017-05-15 0 2.210 2.200 2.210 2.190 2.220 6,322,000 13,928,660 2.2032 1.994 1.985 1.994 1.976 2.003 7,005,407 1.9883 0.45%
2017-05-12 0 2.200 2.190 2.200 2.180 2.210 5,638,880 12,378,600 2.1952 1.985 1.976 1.985 1.967 1.994 6,248,442 1.9811 0.46%
2017-05-11 0 2.190 2.180 2.190 2.180 2.210 9,465,368 20,798,669 2.1973 1.976 1.967 1.976 1.967 1.994 10,488,572 1.9830 -0.45%
2017-05-10 0 2.200 2.200 2.210 2.190 2.230 4,982,000 11,037,820 2.2155 1.985 1.985 1.994 1.976 2.012 5,520,553 1.9994 -0.45%
2017-05-09 0 2.210 2.210 2.220 2.200 2.220 2,692,000 5,948,540 2.2097 1.994 1.994 2.003 1.985 2.003 2,983,005 1.9941 0.45%
2017-05-08 0 2.200 2.200 2.210 2.190 2.220 6,685,000 14,725,340 2.2027 1.985 1.985 1.994 1.976 2.003 7,407,647 1.9879 -0.45%
2017-05-05 0 2.210 2.210 2.220 2.190 2.230 7,243,064 15,986,491 2.2071 1.994 1.994 2.003 1.976 2.012 8,026,038 1.9918 -0.90%
2017-05-04 0 2.230 2.220 2.230 2.210 2.240 7,822,000 17,364,180 2.2199 2.012 2.003 2.012 1.994 2.021 8,667,557 2.0034 0.00%
2017-05-02 0 2.230 2.220 2.230 2.220 2.280 8,542,300 19,137,218 2.2403 2.012 2.003 2.012 2.003 2.058 9,465,721 2.0217 -0.89%
2017-04-28 0 2.250 2.230 2.250 2.230 2.270 9,700,000 21,711,170 2.2383 2.031 2.012 2.031 2.012 2.049 10,748,568 2.0199 -0.44%
2017-04-27 0 2.260 2.260 2.270 2.230 2.280 8,174,000 18,425,800 2.2542 2.040 2.040 2.049 2.012 2.058 9,057,608 2.0343 -0.88%
2017-04-26 0 2.280 2.270 2.280 2.270 2.290 5,861,520 13,347,065 2.2771 2.058 2.049 2.058 2.049 2.067 6,495,149 2.0549 0.44%
2017-04-25 0 2.270 2.260 2.270 2.250 2.300 5,664,000 12,867,050 2.2717 2.049 2.040 2.049 2.031 2.076 6,276,277 2.0501 -0.87%
2017-04-24 0 2.290 2.280 2.290 2.240 2.300 14,410,000 32,853,460 2.2799 2.067 2.058 2.067 2.021 2.076 15,967,718 2.0575 1.78%
2017-04-21 0 2.250 2.240 2.250 2.230 2.280 12,882,000 29,051,440 2.2552 2.031 2.021 2.031 2.012 2.058 14,274,542 2.0352 0.90%
2017-04-20 0 2.230 2.230 2.240 2.230 2.250 7,042,799 15,746,679 2.2359 2.012 2.012 2.021 2.012 2.031 7,804,124 2.0177 -0.45%
2017-04-19 0 2.240 2.230 2.240 2.220 2.240 9,965,520 22,212,789 2.2290 2.021 2.012 2.021 2.003 2.021 11,042,791 2.0115 0.00%
2017-04-18 0 2.240 2.230 2.240 2.230 2.300 12,692,000 28,586,120 2.2523 2.021 2.012 2.021 2.012 2.076 14,064,003 2.0326 -2.18%
2017-04-13 0 2.290 2.290 2.300 2.270 2.310 10,668,000 24,438,340 2.2908 2.067 2.067 2.076 2.049 2.085 11,821,209 2.0673 0.88%
2017-04-12 0 2.270 2.260 2.270 2.250 2.280 10,753,912 24,393,609 2.2683 2.049 2.040 2.049 2.031 2.058 11,916,408 2.0471 0.44%
2017-04-11 0 2.260 2.260 2.270 2.260 2.300 7,572,360 17,181,967 2.2690 2.040 2.040 2.049 2.040 2.076 8,390,931 2.0477 -1.31%
2017-04-10 0 2.290 2.280 2.290 2.280 2.330 5,980,000 13,732,160 2.2963 2.067 2.058 2.067 2.058 2.103 6,626,437 2.0723 -1.72%
2017-04-07 0 2.330 2.320 2.330 2.270 2.340 11,601,720 26,672,336 2.2990 2.103 2.094 2.103 2.049 2.112 12,855,864 2.0747 0.87%
2017-04-06 0 2.310 2.300 2.310 2.300 2.360 11,404,000 26,420,840 2.3168 2.085 2.076 2.085 2.076 2.130 12,636,770 2.0908 -1.70%
2017-04-05 0 2.350 2.340 2.350 2.340 2.390 17,388,000 41,129,060 2.3654 2.121 2.112 2.121 2.112 2.157 19,267,639 2.1346 -0.42%
2017-04-03 0 2.360 2.360 2.370 2.330 2.380 18,184,520 42,860,466 2.3570 2.130 2.130 2.139 2.103 2.148 20,150,263 2.1270 0.43%
2017-03-31 0 2.350 2.350 2.360 2.210 2.350 25,916,000 59,658,034 2.3020 2.121 2.121 2.130 1.994 2.121 28,717,515 2.0774 5.38%
2017-03-30 0 2.230 2.230 2.240 2.230 2.280 9,365,014 20,980,651 2.2403 2.012 2.012 2.021 2.012 2.058 10,377,370 2.0218 -2.19%
2017-03-29 0 2.280 2.270 2.280 2.250 2.300 4,160,000 9,449,148 2.2714 2.058 2.049 2.058 2.031 2.076 4,609,695 2.0498 -0.44%
2017-03-28 0 2.290 2.290 2.300 2.260 2.310 4,412,394 10,069,822 2.2822 2.067 2.067 2.076 2.040 2.085 4,889,373 2.0595 0.00%
2017-03-27 0 2.290 2.290 2.300 2.280 2.350 6,436,000 14,843,486 2.3063 2.067 2.067 2.076 2.058 2.121 7,131,730 2.0813 -1.72%
2017-03-24 0 2.330 2.320 2.330 2.310 2.350 5,928,800 13,848,946 2.3359 2.103 2.094 2.103 2.085 2.121 6,569,702 2.1080 -0.85%
2017-03-23 0 2.350 2.340 2.350 2.330 2.390 11,558,000 27,338,562 2.3653 2.121 2.112 2.121 2.103 2.157 12,807,418 2.1346 0.86%
2017-03-22 0 2.330 2.320 2.330 2.310 2.370 14,292,000 33,382,588 2.3358 2.103 2.094 2.103 2.085 2.139 15,836,962 2.1079 -2.10%
2017-03-21 0 2.380 2.380 2.390 2.310 2.400 31,944,000 75,749,060 2.3713 2.148 2.148 2.157 2.085 2.166 35,397,140 2.1400 0.85%
2017-03-20 0 2.360 2.350 2.360 2.310 2.360 15,622,000 36,528,890 2.3383 2.130 2.121 2.130 2.085 2.130 17,310,735 2.1102 0.85%
2017-03-17 0 2.340 2.320 2.340 2.270 2.340 15,270,000 35,181,360 2.3040 2.112 2.094 2.112 2.049 2.112 16,920,684 2.0792 3.08%
2017-03-16 0 2.270 2.260 2.270 2.230 2.270 9,046,280 20,463,926 2.2621 2.049 2.040 2.049 2.012 2.049 10,024,181 2.0415 0.89%
2017-03-15 0 2.250 2.240 2.250 2.210 2.260 6,006,400 13,457,960 2.2406 2.031 2.021 2.031 1.994 2.040 6,655,691 2.0220 0.90%
2017-03-14 0 2.230 2.220 2.230 2.200 2.260 12,662,000 28,193,960 2.2267 2.012 2.003 2.012 1.985 2.040 14,030,760 2.0094 -0.45%
2017-03-13 0 2.240 2.230 2.240 2.200 2.240 5,048,000 11,255,940 2.2298 2.021 2.012 2.021 1.985 2.021 5,593,688 2.0123 1.82%
2017-03-10 0 2.200 2.200 2.210 2.190 2.230 7,703,520 16,991,809 2.2057 1.985 1.985 1.994 1.976 2.012 8,536,269 1.9905 -0.90%
2017-03-09 0 2.220 2.210 2.220 2.200 2.250 12,784,000 28,257,080 2.2103 2.003 1.994 2.003 1.985 2.031 14,165,948 1.9947 -0.89%
2017-03-08 0 2.240 2.240 2.250 2.230 2.260 4,466,000 10,027,000 2.2452 2.021 2.021 2.031 2.012 2.040 4,948,774 2.0262 -0.44%
2017-03-07 0 2.250 2.240 2.250 2.210 2.260 9,852,000 22,006,530 2.2337 2.031 2.021 2.031 1.994 2.040 10,916,999 2.0158 0.45%
2017-03-06 0 2.240 2.240 2.250 2.230 2.260 6,694,800 15,030,760 2.2451 2.021 2.021 2.031 2.012 2.040 7,418,507 2.0261 -0.88%
2017-03-03 0 2.260 2.260 2.270 2.230 2.270 7,012,000 15,802,850 2.2537 2.040 2.040 2.049 2.012 2.049 7,769,996 2.0338 1.35%
2017-03-02 0 2.230 2.230 2.240 2.210 2.320 41,920,900 94,054,726 2.2436 2.012 2.012 2.021 1.994 2.094 46,452,541 2.0247 -3.88%
2017-03-01 0 2.320 2.310 2.320 2.310 2.330 5,408,159 12,511,740 2.3135 2.094 2.085 2.094 2.085 2.103 5,992,780 2.0878 0.87%
2017-02-28 0 2.300 2.300 2.310 2.300 2.360 6,490,000 15,090,830 2.3252 2.076 2.076 2.085 2.076 2.130 7,191,568 2.0984 -2.13%
2017-02-27 0 2.350 2.340 2.350 2.300 2.360 13,726,000 32,065,720 2.3361 2.121 2.112 2.121 2.076 2.130 15,209,778 2.1082 2.17%
2017-02-24 0 2.300 2.300 2.310 2.280 2.360 15,946,000 36,761,686 2.3054 2.076 2.076 2.085 2.058 2.130 17,669,760 2.0805 -1.71%
2017-02-23 0 2.340 2.330 2.340 2.330 2.370 9,678,000 22,699,010 2.3454 2.112 2.103 2.112 2.103 2.139 10,724,190 2.1166 -0.43%
2017-02-22 0 2.350 2.350 2.360 2.330 2.380 11,576,000 27,192,930 2.3491 2.121 2.121 2.130 2.103 2.148 12,827,363 2.1199 0.43%
2017-02-21 0 2.340 2.330 2.340 2.330 2.410 16,805,123 39,927,394 2.3759 2.112 2.103 2.112 2.103 2.175 18,621,754 2.1441 -1.27%
2017-02-20 0 2.370 2.360 2.370 2.330 2.370 6,820,000 16,069,878 2.3563 2.139 2.130 2.139 2.103 2.139 7,557,241 2.1264 1.28%
2017-02-17 0 2.340 2.340 2.350 2.330 2.360 11,230,000 26,349,620 2.3464 2.112 2.112 2.121 2.103 2.130 12,443,961 2.1175 -0.85%
2017-02-16 0 2.360 2.350 2.360 2.350 2.400 16,243,000 38,509,500 2.3708 2.130 2.121 2.130 2.121 2.166 17,998,865 2.1396 -0.84%
2017-02-15 0 2.380 2.380 2.400 2.370 2.430 24,132,000 57,879,180 2.3984 2.148 2.148 2.166 2.139 2.193 26,740,665 2.1645 -0.42%
2017-02-14 0 2.390 2.390 2.400 2.300 2.400 58,954,000 139,326,630 2.3633 2.157 2.157 2.166 2.076 2.166 65,326,916 2.1328 4.82%
2017-02-13 0 2.280 2.270 2.280 2.260 2.290 11,202,000 25,458,770 2.2727 2.058 2.049 2.058 2.040 2.067 12,412,934 2.0510 0.88%
2017-02-10 0 2.260 2.260 2.270 2.250 2.280 16,163,520 36,676,025 2.2691 2.040 2.040 2.049 2.031 2.058 17,910,793 2.0477 0.44%
2017-02-09 0 2.250 2.240 2.250 2.220 2.260 12,010,704 26,914,170 2.2408 2.031 2.021 2.031 2.003 2.040 13,309,059 2.0222 1.81%
2017-02-08 0 2.210 2.210 2.220 2.190 2.230 8,325,456 18,403,499 2.2105 1.994 1.994 2.003 1.976 2.012 9,225,436 1.9949 0.91%
2017-02-07 0 2.190 2.180 2.190 2.170 2.190 7,069,768 15,437,051 2.1835 1.976 1.967 1.976 1.958 1.976 7,834,009 1.9705 0.00%
2017-02-06 0 2.190 2.180 2.190 2.170 2.200 6,386,566 13,939,025 2.1826 1.976 1.967 1.976 1.958 1.985 7,076,953 1.9696 0.46%
2017-02-03 0 2.180 2.170 2.180 2.170 2.200 4,038,000 8,825,900 2.1857 1.967 1.958 1.967 1.958 1.985 4,474,507 1.9725 -0.46%
2017-02-02 0 2.190 2.180 2.190 2.180 2.200 1,498,000 3,275,370 2.1865 1.976 1.967 1.976 1.967 1.985 1,659,934 1.9732 -0.45%
2017-02-01 0 2.200 2.180 2.200 2.160 2.200 3,982,520 8,690,658 2.1822 1.985 1.967 1.985 1.949 1.985 4,413,030 1.9693 0.92%
2017-01-27 0 2.180 2.180 2.190 2.180 2.200 1,976,000 4,323,860 2.1882 1.967 1.967 1.976 1.967 1.985 2,189,605 1.9747 -0.46%
2017-01-26 0 2.190 2.180 2.190 2.180 2.220 8,427,520 18,535,054 2.1993 1.976 1.967 1.976 1.967 2.003 9,338,533 1.9848 -0.45%
2017-01-25 0 2.200 2.200 2.210 2.190 2.240 4,772,000 10,547,990 2.2104 1.985 1.985 1.994 1.976 2.021 5,287,852 1.9948 -0.45%
2017-01-24 0 2.210 2.210 2.220 2.200 2.230 11,410,000 25,299,780 2.2173 1.994 1.994 2.003 1.985 2.012 12,643,419 2.0010 0.00%
2017-01-23 0 2.210 2.200 2.210 2.170 2.220 11,450,000 25,080,810 2.1905 1.994 1.985 1.994 1.958 2.003 12,687,743 1.9768 1.84%
2017-01-20 0 2.170 2.170 2.190 2.140 2.190 7,808,000 17,005,580 2.1780 1.958 1.958 1.976 1.931 1.976 8,652,043 1.9655 0.93%
2017-01-19 0 2.150 2.150 2.160 2.140 2.180 12,168,000 26,337,870 2.1645 1.940 1.940 1.949 1.931 1.967 13,483,358 1.9534 0.00%
2017-01-18 0 2.150 2.140 2.150 2.110 2.160 10,070,000 21,535,960 2.1386 1.940 1.931 1.940 1.904 1.949 11,158,565 1.9300 1.90%
2017-01-17 0 2.110 2.110 2.120 2.100 2.130 6,900,322 14,595,339 2.1152 1.904 1.904 1.913 1.895 1.922 7,646,245 1.9088 -0.47%
2017-01-16 0 2.120 2.120 2.130 2.120 2.150 2,268,000 4,826,260 2.1280 1.913 1.913 1.922 1.913 1.940 2,513,170 1.9204 -1.40%
2017-01-13 0 2.150 2.140 2.150 2.130 2.150 3,443,600 7,362,224 2.1379 1.940 1.931 1.940 1.922 1.940 3,815,853 1.9294 0.47%
2017-01-12 0 2.140 2.130 2.140 2.120 2.150 3,754,000 8,023,990 2.1375 1.931 1.922 1.931 1.913 1.940 4,159,807 1.9289 0.47%
2017-01-11 0 2.130 2.130 2.140 2.120 2.140 3,558,000 7,595,500 2.1348 1.922 1.922 1.931 1.913 1.931 3,942,619 1.9265 -0.47%
2017-01-10 0 2.140 2.130 2.140 2.130 2.150 3,925,320 8,385,568 2.1363 1.931 1.922 1.931 1.922 1.940 4,349,646 1.9279 -0.47%
2017-01-09 0 2.150 2.130 2.150 2.130 2.160 4,314,000 9,245,380 2.1431 1.940 1.922 1.940 1.922 1.949 4,780,343 1.9340 0.00%
2017-01-06 0 2.150 2.150 2.160 2.140 2.170 4,022,279 8,653,065 2.1513 1.940 1.940 1.949 1.931 1.958 4,457,087 1.9414 -0.46%
2017-01-05 0 2.160 2.160 2.170 2.150 2.170 6,925,520 14,961,803 2.1604 1.949 1.949 1.958 1.940 1.958 7,674,167 1.9496 0.00%
2017-01-04 0 2.160 2.150 2.160 2.140 2.160 1,184,000 2,546,180 2.1505 1.949 1.940 1.949 1.931 1.949 1,311,990 1.9407 0.00%
2017-01-03 0 2.160 2.150 2.160 2.120 2.170 5,676,280 12,211,324 2.1513 1.949 1.940 1.949 1.913 1.958 6,289,885 1.9414 1.41%
2016-12-30 0 2.130 2.120 2.130 2.100 2.140 6,490,000 13,770,560 2.1218 1.922 1.913 1.922 1.895 1.931 7,191,568 1.9148 0.47%
2016-12-29 0 2.120 2.110 2.120 2.080 2.120 6,927,149 14,525,896 2.0970 1.913 1.904 1.913 1.877 1.913 7,675,972 1.8924 0.47%
2016-12-28 0 2.110 2.100 2.110 2.100 2.130 7,842,420 16,547,916 2.1101 1.904 1.895 1.904 1.895 1.922 8,690,184 1.9042 -0.47%
2016-12-23 0 2.120 2.120 2.130 2.110 2.130 7,353,000 15,571,920 2.1178 1.913 1.913 1.922 1.904 1.922 8,147,858 1.9112 -0.47%
2016-12-22 0 2.130 2.110 2.130 2.110 2.140 4,062,000 8,622,700 2.1228 1.922 1.904 1.922 1.904 1.931 4,501,101 1.9157 0.00%
2016-12-21 0 2.130 2.130 2.140 2.130 2.150 2,710,000 5,803,250 2.1414 1.922 1.922 1.931 1.922 1.940 3,002,950 1.9325 0.00%
2016-12-20 0 2.130 2.120 2.130 2.110 2.150 4,984,000 10,617,040 2.1302 1.922 1.913 1.922 1.904 1.940 5,522,769 1.9224 0.00%
2016-12-19 0 2.130 2.130 2.140 2.130 2.160 4,500,000 9,633,920 2.1409 1.922 1.922 1.931 1.922 1.949 4,986,449 1.9320 -0.93%
2016-12-16 0 2.150 2.150 2.160 2.120 2.160 4,624,466 9,928,874 2.1470 1.940 1.940 1.949 1.913 1.949 5,124,370 1.9376 0.94%
2016-12-15 0 2.130 2.130 2.140 2.110 2.160 15,076,000 32,086,950 2.1283 1.922 1.922 1.931 1.904 1.949 16,705,713 1.9207 -1.39%
2016-12-14 0 2.160 2.150 2.160 2.150 2.170 4,902,000 10,593,300 2.1610 1.949 1.940 1.949 1.940 1.958 5,431,905 1.9502 0.47%
2016-12-13 0 2.150 2.140 2.150 2.140 2.160 11,968,000 25,735,010 2.1503 1.940 1.931 1.940 1.931 1.949 13,261,739 1.9405 -0.46%
2016-12-12 0 2.160 2.150 2.160 2.140 2.190 12,548,000 27,066,780 2.1571 1.949 1.940 1.949 1.931 1.976 13,904,436 1.9466 -1.37%
2016-12-09 0 2.190 2.170 2.190 2.160 2.210 12,920,000 28,177,290 2.1809 1.976 1.958 1.976 1.949 1.994 14,316,650 1.9681 -0.45%
2016-12-08 0 2.200 2.190 2.200 2.190 2.220 10,089,520 22,283,377 2.2086 1.985 1.976 1.985 1.976 2.003 11,180,195 1.9931 0.00%
2016-12-07 0 2.200 2.200 2.210 2.200 2.230 5,640,000 12,493,060 2.2151 1.985 1.985 1.994 1.985 2.012 6,249,683 1.9990 -0.90%
2016-12-06 0 2.220 2.210 2.220 2.210 2.230 4,190,000 9,296,780 2.2188 2.003 1.994 2.003 1.994 2.012 4,642,938 2.0023 0.45%
2016-12-05 0 2.210 2.210 2.220 2.200 2.290 14,968,000 33,374,400 2.2297 1.994 1.994 2.003 1.985 2.067 16,586,038 2.0122 -2.64%
2016-12-02 0 2.270 2.270 2.280 2.250 2.290 10,322,000 23,449,390 2.2718 2.049 2.049 2.058 2.031 2.067 11,437,806 2.0502 -0.44%
2016-12-01 0 2.280 2.270 2.280 2.250 2.290 12,645,520 28,768,860 2.2750 2.058 2.049 2.058 2.031 2.067 14,012,498 2.0531 0.44%
2016-11-30 0 2.270 2.260 2.270 2.250 2.280 6,616,000 14,990,980 2.2659 2.049 2.040 2.049 2.031 2.058 7,331,188 2.0448 0.44%
2016-11-29 0 2.260 2.250 2.260 2.250 2.290 9,098,000 20,635,800 2.2682 2.040 2.031 2.040 2.031 2.067 10,081,492 2.0469 -0.88%
2016-11-28 0 2.280 2.270 2.280 2.260 2.290 7,817,760 17,789,407 2.2755 2.058 2.049 2.058 2.040 2.067 8,662,858 2.0535 0.88%
2016-11-25 0 2.260 2.250 2.260 2.220 2.260 4,270,000 9,600,010 2.2482 2.040 2.031 2.040 2.003 2.040 4,731,586 2.0289 0.44%
2016-11-24 0 2.250 2.250 2.260 2.230 2.260 3,334,000 7,502,340 2.2503 2.031 2.031 2.040 2.012 2.040 3,694,405 2.0307 -0.44%
2016-11-23 0 2.260 2.250 2.260 2.240 2.280 6,994,000 15,846,340 2.2657 2.040 2.031 2.040 2.021 2.058 7,750,050 2.0447 0.00%
2016-11-22 0 2.260 2.250 2.260 2.240 2.260 7,726,000 17,404,080 2.2527 2.040 2.031 2.040 2.021 2.040 8,561,179 2.0329 0.44%
2016-11-21 0 2.250 2.240 2.250 2.220 2.260 8,629,500 19,315,450 2.2383 2.031 2.021 2.031 2.003 2.040 9,562,347 2.0199 -0.44%
2016-11-18 0 2.260 2.250 2.260 2.220 2.260 6,089,520 13,636,844 2.2394 2.040 2.031 2.040 2.003 2.040 6,747,796 2.0209 0.89%
2016-11-17 0 2.240 2.240 2.250 2.190 2.250 10,608,140 23,571,596 2.2220 2.021 2.021 2.031 1.976 2.031 11,754,878 2.0053 1.36%
2016-11-16 0 2.210 2.200 2.210 2.160 2.210 9,622,000 21,118,240 2.1948 1.994 1.985 1.994 1.949 1.994 10,662,136 1.9807 2.31%
2016-11-15 0 2.160 2.150 2.160 2.150 2.180 9,258,000 20,051,960 2.1659 1.949 1.940 1.949 1.940 1.967 10,258,788 1.9546 -0.46%
2016-11-14 0 2.170 2.160 2.170 2.150 2.190 9,158,000 19,832,780 2.1656 1.958 1.949 1.958 1.940 1.976 10,147,978 1.9544 0.00%
2016-11-11 0 2.170 2.170 2.180 2.150 2.220 15,237,520 33,095,698 2.1720 1.958 1.958 1.967 1.940 2.003 16,884,693 1.9601 -1.36%
2016-11-10 0 2.200 2.200 2.210 2.190 2.210 5,316,000 11,716,784 2.2041 1.985 1.985 1.994 1.976 1.994 5,890,659 1.9890 0.46%
2016-11-09 0 2.190 2.180 2.200 2.140 2.220 10,655,000 23,116,380 2.1695 1.976 1.967 1.985 1.931 2.003 11,806,803 1.9579 -0.90%
2016-11-08 0 2.210 2.200 2.210 2.200 2.230 2,494,000 5,512,300 2.2102 1.994 1.985 1.994 1.985 2.012 2,763,601 1.9946 -0.45%
2016-11-07 0 2.220 2.210 2.220 2.190 2.220 5,714,790 12,600,160 2.2048 2.003 1.994 2.003 1.976 2.003 6,332,558 1.9897 0.91%
2016-11-04 0 2.200 2.190 2.200 2.180 2.210 4,226,000 9,265,720 2.1926 1.985 1.976 1.985 1.967 1.994 4,682,830 1.9787 0.00%
2016-11-03 0 2.200 2.180 2.200 2.160 2.220 22,135,368 48,439,559 2.1883 1.985 1.967 1.985 1.949 2.003 24,528,197 1.9749 -0.90%
2016-11-02 0 2.220 2.220 2.230 2.220 2.260 6,984,050 15,561,411 2.2281 2.003 2.003 2.012 2.003 2.040 7,739,024 2.0108 -0.45%
2016-11-01 0 2.230 2.230 2.240 2.230 2.260 6,699,960 15,024,812 2.2425 2.012 2.012 2.021 2.012 2.040 7,424,224 2.0238 -0.45%
2016-10-31 0 2.240 2.230 2.240 2.230 2.260 4,308,000 9,667,780 2.2441 2.021 2.012 2.021 2.012 2.040 4,773,694 2.0252 -0.44%
2016-10-28 0 2.250 2.250 2.260 2.250 2.280 3,033,216 6,853,216 2.2594 2.031 2.031 2.040 2.031 2.058 3,361,106 2.0390 -0.88%
2016-10-27 0 2.270 2.260 2.270 2.260 2.290 2,838,000 6,443,920 2.2706 2.049 2.040 2.049 2.040 2.067 3,144,787 2.0491 -0.87%
2016-10-26 0 2.290 2.280 2.290 2.270 2.300 4,206,000 9,605,060 2.2837 2.067 2.058 2.067 2.049 2.076 4,660,668 2.0609 0.00%
2016-10-25 0 2.290 2.280 2.290 2.270 2.300 6,944,000 15,867,490 2.2851 2.067 2.058 2.067 2.049 2.076 7,694,645 2.0621 0.00%
2016-10-24 0 2.290 2.280 2.290 2.260 2.300 13,946,000 31,841,490 2.2832 2.067 2.058 2.067 2.040 2.076 15,453,560 2.0605 -0.87%
2016-10-20 0 2.310 2.270 2.310 2.240 2.310 13,292,520 30,131,240 2.2668 2.085 2.049 2.085 2.021 2.085 14,729,439 2.0456 3.59%
2016-10-19 0 2.230 2.230 2.240 2.230 2.260 5,404,000 12,150,598 2.2484 2.012 2.012 2.021 2.012 2.040 5,988,171 2.0291 -0.89%
2016-10-18 0 2.250 2.240 2.250 2.230 2.260 4,624,000 10,399,876 2.2491 2.031 2.021 2.031 2.012 2.040 5,123,854 2.0297 0.90%
2016-10-17 0 2.230 2.230 2.240 2.230 2.270 3,568,140 8,013,013 2.2457 2.012 2.012 2.021 2.012 2.049 3,953,855 2.0266 -1.33%
2016-10-14 0 2.260 2.250 2.260 2.250 2.270 3,076,000 6,949,240 2.2592 2.040 2.031 2.040 2.031 2.049 3,408,515 2.0388 0.00%
2016-10-13 0 2.260 2.250 2.260 2.250 2.280 5,641,776 12,745,826 2.2592 2.040 2.031 2.040 2.031 2.058 6,251,651 2.0388 -0.88%
2016-10-12 0 2.280 2.270 2.280 2.250 2.280 7,346,000 16,624,290 2.2630 2.058 2.049 2.058 2.031 2.058 8,140,101 2.0423 0.44%
2016-10-11 0 2.270 2.260 2.270 2.260 2.310 10,062,400 22,941,792 2.2800 2.049 2.040 2.049 2.040 2.085 11,150,144 2.0575 0.00%
2016-10-07 0 2.270 2.270 2.280 2.270 2.320 3,938,000 8,998,240 2.2850 2.049 2.049 2.058 2.049 2.094 4,363,697 2.0621 -1.73%
2016-10-06 0 2.310 2.300 2.310 2.280 2.310 10,811,368 24,853,100 2.2988 2.085 2.076 2.085 2.058 2.085 11,980,075 2.0745 0.87%
2016-10-05 0 2.290 2.280 2.290 2.260 2.320 11,852,400 27,152,258 2.2909 2.067 2.058 2.067 2.040 2.094 13,133,642 2.0674 1.33%
2016-10-04 0 2.260 2.250 2.260 2.250 2.260 3,874,300 8,752,643 2.2592 2.040 2.031 2.040 2.031 2.040 4,293,111 2.0388 0.44%
2016-10-03 0 2.250 2.240 2.250 2.240 2.280 4,137,528 9,347,069 2.2591 2.031 2.021 2.031 2.021 2.058 4,584,794 2.0387 0.45%
2016-09-30 0 2.240 2.230 2.240 2.220 2.290 13,232,000 29,629,420 2.2392 2.021 2.012 2.021 2.003 2.067 14,662,377 2.0208 -2.18%
2016-09-29 0 2.290 2.280 2.290 2.280 2.310 8,284,000 18,981,580 2.2914 2.067 2.058 2.067 2.058 2.085 9,179,499 2.0678 0.00%
2016-09-28 0 2.290 2.280 2.290 2.240 2.310 16,360,270 37,186,925 2.2730 2.067 2.058 2.067 2.021 2.085 18,128,812 2.0513 1.33%
2016-09-27 0 2.260 2.250 2.260 2.220 2.260 8,560,000 19,210,660 2.2442 2.040 2.031 2.040 2.003 2.040 9,485,334 2.0253 0.44%
2016-09-26 0 2.250 2.240 2.250 2.220 2.260 13,887,400 31,067,566 2.2371 2.031 2.021 2.031 2.003 2.040 15,388,625 2.0189 0.00%
2016-09-23 0 2.250 2.250 2.260 2.250 2.280 7,687,658 17,370,467 2.2595 2.031 2.031 2.040 2.031 2.058 8,518,692 2.0391 -0.88%
2016-09-22 0 2.270 2.260 2.270 2.260 2.300 11,837,000 26,960,460 2.2776 2.049 2.040 2.049 2.040 2.076 13,116,577 2.0554 0.00%
2016-09-21 0 2.270 2.260 2.270 2.250 2.290 13,570,000 30,743,100 2.2655 2.049 2.040 2.049 2.031 2.067 15,036,914 2.0445 -0.87%
2016-09-20 0 2.290 2.280 2.290 2.260 2.290 7,864,740 17,924,569 2.2791 2.067 2.058 2.067 2.040 2.067 8,714,917 2.0568 0.00%
2016-09-19 0 2.290 2.280 2.290 2.240 2.290 11,998,760 27,225,660 2.2690 2.067 2.058 2.067 2.021 2.067 13,295,824 2.0477 2.23%
2016-09-15 0 2.240 2.230 2.240 2.220 2.260 9,529,701 21,354,856 2.2409 2.021 2.012 2.021 2.003 2.040 10,559,860 2.0223 0.00%
2016-09-14 0 2.240 2.230 2.240 2.230 2.270 9,008,288 20,217,847 2.2444 2.021 2.012 2.021 2.012 2.049 9,982,082 2.0254 -0.88%
2016-09-13 0 2.260 2.250 2.260 2.250 2.320 12,754,760 29,010,747 2.2745 2.040 2.031 2.040 2.031 2.094 14,133,547 2.0526 -0.88%
2016-09-12 0 2.280 2.280 2.290 2.270 2.350 25,944,774 59,563,162 2.2958 2.058 2.058 2.067 2.049 2.121 28,749,399 2.0718 -4.20%
2016-09-09 0 2.380 2.370 2.380 2.360 2.420 33,710,000 80,671,580 2.3931 2.148 2.139 2.148 2.130 2.184 37,354,045 2.1596 0.85%
2016-09-08 0 2.360 2.350 2.370 2.340 2.390 17,256,924 40,667,158 2.3566 2.130 2.121 2.139 2.112 2.157 19,122,394 2.1267 -0.84%
2016-09-07 0 2.380 2.370 2.380 2.360 2.410 28,177,704 67,149,532 2.3831 2.148 2.139 2.148 2.130 2.175 31,223,708 2.1506 1.28%
2016-09-06 0 2.350 2.340 2.350 2.310 2.380 20,438,000 47,937,780 2.3455 2.121 2.112 2.121 2.085 2.148 22,647,344 2.1167 1.73%
2016-09-05 0 2.330 2.320 2.330 2.310 2.350 15,448,400 35,941,672 2.3266 2.085 2.076 2.085 2.067 2.103 17,266,580 2.0816 0.87%
2016-09-02 0 2.310 2.300 2.310 2.300 2.340 7,686,912 17,783,375 2.3135 2.067 2.058 2.067 2.058 2.094 8,591,613 2.0699 -0.43%
2016-09-01 0 2.320 2.310 2.320 2.270 2.320 8,773,470 20,170,652 2.2991 2.076 2.067 2.076 2.031 2.076 9,806,053 2.0570 1.75%
2016-08-31 0 2.280 2.280 2.290 2.280 2.310 9,750,000 22,323,920 2.2896 2.040 2.040 2.049 2.040 2.067 10,897,514 2.0485 -2.15%
2016-08-30 0 2.330 2.320 2.330 2.300 2.360 18,168,000 42,120,960 2.3184 2.085 2.076 2.085 2.058 2.111 20,306,260 2.0743 -0.43%
2016-08-29 0 2.340 2.330 2.340 2.260 2.360 15,530,000 35,903,080 2.3119 2.094 2.085 2.094 2.022 2.111 17,357,784 2.0684 3.08%
2016-08-26 0 2.270 2.260 2.270 2.260 2.290 4,028,000 9,154,450 2.2727 2.031 2.022 2.031 2.022 2.049 4,502,070 2.0334 0.44%
2016-08-25 0 2.260 2.260 2.270 2.260 2.270 6,972,000 15,793,850 2.2653 2.022 2.022 2.031 2.022 2.031 7,792,561 2.0268 -0.44%
2016-08-24 0 2.270 2.260 2.270 2.250 2.280 9,457,556 21,459,358 2.2690 2.031 2.022 2.031 2.013 2.040 10,570,651 2.0301 0.44%
2016-08-23 0 2.260 2.250 2.260 2.250 2.280 10,064,112 22,756,883 2.2612 2.022 2.013 2.022 2.013 2.040 11,248,595 2.0231 -0.88%
2016-08-22 0 2.280 2.270 2.280 2.270 2.320 16,949,156 38,809,861 2.2898 2.040 2.031 2.040 2.031 2.076 18,943,966 2.0487 -1.72%
2016-08-19 0 2.320 2.320 2.330 2.290 2.350 17,720,000 41,029,980 2.3155 2.076 2.076 2.085 2.049 2.103 19,805,533 2.0716 -1.28%
2016-08-18 0 2.350 2.340 2.350 2.330 2.370 15,848,400 37,210,560 2.3479 2.103 2.094 2.103 2.085 2.120 17,713,658 2.1007 -0.42%
2016-08-17 0 2.360 2.350 2.360 2.340 2.410 23,076,000 54,678,920 2.3695 2.111 2.103 2.111 2.094 2.156 25,791,901 2.1200 -2.07%
2016-08-16 0 2.410 2.410 2.420 2.370 2.420 37,544,364 90,139,305 2.4009 2.156 2.156 2.165 2.120 2.165 41,963,101 2.1481 1.69%
2016-08-15 0 2.370 2.360 2.370 2.300 2.390 28,366,000 66,437,640 2.3422 2.120 2.111 2.120 2.058 2.138 31,704,501 2.0955 2.16%
2016-08-12 0 2.320 2.310 2.320 2.240 2.320 40,727,000 93,417,210 2.2937 2.076 2.067 2.076 2.004 2.076 45,520,313 2.0522 4.04%
2016-08-11 0 2.230 2.220 2.230 2.190 2.230 18,828,000 41,770,420 2.2185 1.995 1.986 1.995 1.959 1.995 21,043,938 1.9849 0.90%
2016-08-10 0 2.210 2.210 2.220 2.210 2.260 15,424,591 34,388,330 2.2294 1.977 1.977 1.986 1.977 2.022 17,239,969 1.9947 -1.78%
2016-08-09 0 2.250 2.250 2.260 2.240 2.270 5,852,000 13,197,820 2.2553 2.013 2.013 2.022 2.004 2.031 6,540,744 2.0178 -0.44%
2016-08-08 0 2.260 2.250 2.260 2.200 2.280 17,254,000 38,642,140 2.2396 2.022 2.013 2.022 1.968 2.040 19,284,688 2.0038 -0.44%
2016-08-05 0 2.270 2.260 2.270 2.230 2.270 9,837,400 22,215,368 2.2583 2.031 2.022 2.031 1.995 2.031 10,995,200 2.0205 1.34%
2016-08-04 0 2.240 2.240 2.250 2.190 2.250 13,662,263 30,254,804 2.2145 2.004 2.004 2.013 1.959 2.013 15,270,226 1.9813 2.75%
2016-08-03 0 2.180 2.180 2.190 2.170 2.210 14,794,000 32,307,720 2.1838 1.950 1.950 1.959 1.941 1.977 16,535,161 1.9539 -0.46%
2016-08-01 0 2.190 2.190 2.200 2.190 2.220 11,542,668 25,427,140 2.2029 1.959 1.959 1.968 1.959 1.986 12,901,168 1.9709 -0.45%
2016-07-29 0 2.200 2.200 2.210 2.200 2.240 14,298,000 31,638,900 2.2128 1.968 1.968 1.977 1.968 2.004 15,980,785 1.9798 -2.22%
2016-07-28 0 2.250 2.240 2.250 2.220 2.250 10,429,556 23,341,621 2.2380 2.013 2.004 2.013 1.986 2.013 11,657,050 2.0024 0.45%
2016-07-27 0 2.240 2.230 2.240 2.230 2.270 13,804,620 30,991,816 2.2450 2.004 1.995 2.004 1.995 2.031 15,429,337 2.0086 0.45%
2016-07-26 0 2.230 2.230 2.240 2.220 2.260 20,504,000 45,823,440 2.2349 1.995 1.995 2.004 1.986 2.022 22,917,193 1.9995 -0.89%
2016-07-25 0 2.250 2.250 2.260 2.220 2.290 28,367,000 63,488,310 2.2381 2.013 2.013 2.022 1.986 2.049 31,705,619 2.0024 -1.75%
2016-07-22 0 2.290 2.280 2.290 2.260 2.310 20,072,760 46,039,008 2.2936 2.049 2.040 2.049 2.022 2.067 22,435,198 2.0521 0.00%
2016-07-21 0 2.290 2.290 2.300 2.270 2.370 68,042,156 157,833,191 2.3196 2.049 2.049 2.058 2.031 2.120 76,050,292 2.0754 -6.91%
2016-07-20 0 2.460 2.450 2.470 2.370 2.480 31,025,244 75,854,841 2.4449 2.201 2.192 2.210 2.120 2.219 34,676,721 2.1875 3.36%
2016-07-19 0 2.380 2.370 2.380 2.340 2.390 10,988,140 25,922,920 2.3592 2.129 2.120 2.129 2.094 2.138 12,281,375 2.1108 1.28%
2016-07-18 0 2.350 2.350 2.370 2.330 2.390 15,416,000 36,237,470 2.3506 2.103 2.103 2.120 2.085 2.138 17,230,367 2.1031 -0.84%
2016-07-15 0 2.370 2.360 2.370 2.340 2.420 19,454,000 46,215,012 2.3756 2.120 2.111 2.120 2.094 2.165 21,743,614 2.1255 0.85%
2016-07-14 0 2.350 2.350 2.360 2.340 2.420 36,110,100 85,512,749 2.3681 2.103 2.103 2.111 2.094 2.165 40,360,033 2.1187 -2.08%
2016-07-13 0 2.400 2.400 2.410 2.390 2.480 45,737,608 110,815,231 2.4228 2.147 2.147 2.156 2.138 2.219 51,120,638 2.1677 -2.44%
2016-07-12 0 2.460 2.440 2.460 2.410 2.500 98,710,000 242,804,134 2.4598 2.201 2.183 2.201 2.156 2.237 110,327,550 2.2008 7.42%
2016-07-11 0 2.290 2.280 2.290 2.270 2.310 9,302,000 21,297,770 2.2896 2.049 2.040 2.049 2.031 2.067 10,396,787 2.0485 0.00%
2016-07-08 0 2.290 2.280 2.290 2.280 2.320 4,869,018 11,206,080 2.3015 2.049 2.040 2.049 2.040 2.076 5,442,071 2.0592 -1.29%
2016-07-07 0 2.320 2.310 2.320 2.290 2.320 7,072,000 16,344,710 2.3112 2.076 2.067 2.076 2.049 2.076 7,904,330 2.0678 1.75%
2016-07-06 0 2.280 2.280 2.290 2.260 2.310 7,374,000 16,805,640 2.2790 2.040 2.040 2.049 2.022 2.067 8,241,874 2.0391 -1.72%
2016-07-05 0 2.320 2.310 2.320 2.270 2.340 8,190,000 18,952,540 2.3141 2.076 2.067 2.076 2.031 2.094 9,153,912 2.0704 0.87%
2016-07-04 0 2.300 2.290 2.300 2.230 2.300 8,370,000 19,005,960 2.2707 2.058 2.049 2.058 1.995 2.058 9,355,097 2.0316 2.68%
2016-06-30 0 2.240 2.230 2.240 2.220 2.250 10,440,359 23,324,820 2.2341 2.004 1.995 2.004 1.986 2.013 11,669,124 1.9988 0.90%
2016-06-29 0 2.220 2.200 2.220 2.190 2.220 5,138,760 11,301,919 2.1993 1.986 1.968 1.986 1.959 1.986 5,743,560 1.9678 1.37%
2016-06-28 0 2.190 2.180 2.190 2.170 2.200 4,367,052 9,540,343 2.1846 1.959 1.950 1.959 1.941 1.968 4,881,027 1.9546 -0.90%
2016-06-27 0 2.210 2.200 2.210 2.180 2.210 3,509,520 7,727,644 2.2019 1.977 1.968 1.977 1.950 1.977 3,922,569 1.9700 0.00%
2016-06-24 0 2.210 2.200 2.210 2.180 2.240 20,161,000 44,226,070 2.1936 1.977 1.968 1.977 1.950 2.004 22,533,824 1.9627 -1.34%
2016-06-23 0 2.240 2.230 2.240 2.220 2.240 3,218,000 7,175,230 2.2297 2.004 1.995 2.004 1.986 2.004 3,596,738 1.9949 0.45%
2016-06-22 0 2.230 2.220 2.230 2.210 2.230 6,197,708 13,766,447 2.2212 1.995 1.986 1.995 1.977 1.995 6,927,139 1.9873 0.45%
2016-06-21 0 2.220 2.210 2.220 2.190 2.230 5,909,657 13,075,721 2.2126 1.986 1.977 1.986 1.959 1.995 6,605,187 1.9796 0.45%
2016-06-20 0 2.210 2.210 2.220 2.190 2.220 4,404,292 9,703,872 2.2033 1.977 1.977 1.986 1.959 1.986 4,922,650 1.9713 0.91%
2016-06-17 0 2.190 2.220 2.230 2.160 2.230 12,939,020 28,397,634 2.1947 1.959 1.986 1.995 1.933 1.995 14,461,862 1.9636 -0.45%
2016-06-16 0 2.200 2.200 2.210 2.140 2.200 20,250,423 44,034,089 2.1745 1.968 1.968 1.977 1.915 1.968 22,633,771 1.9455 0.92%
2016-06-15 0 2.180 2.170 2.190 2.150 2.190 10,318,000 22,434,200 2.1743 1.950 1.941 1.959 1.924 1.959 11,532,364 1.9453 0.46%
2016-06-14 0 2.170 2.170 2.180 2.170 2.210 7,480,991 16,311,270 2.1804 1.941 1.941 1.950 1.941 1.977 8,361,457 1.9508 -1.36%
2016-06-13 0 2.200 2.200 2.210 2.150 2.280 17,372,000 38,104,490 2.1934 1.968 1.968 1.977 1.924 2.040 19,416,576 1.9625 -1.79%
2016-06-10 0 2.240 2.220 2.240 2.220 2.300 6,850,000 15,401,900 2.2485 2.004 1.986 2.004 1.986 2.058 7,656,202 2.0117 -2.61%
2016-06-08 0 2.300 2.300 2.310 2.290 2.340 6,544,000 15,105,480 2.3083 2.058 2.058 2.067 2.049 2.094 7,314,188 2.0652 -1.29%
2016-06-07 0 2.330 2.330 2.340 2.280 2.340 7,444,000 17,217,242 2.3129 2.085 2.085 2.094 2.040 2.094 8,320,112 2.0694 2.19%
2016-06-06 0 2.280 2.270 2.280 2.260 2.290 3,282,000 7,456,110 2.2718 2.040 2.031 2.040 2.022 2.049 3,668,271 2.0326 0.00%
2016-06-03 0 2.280 2.270 2.280 2.270 2.310 3,729,988 8,525,722 2.2857 2.040 2.031 2.040 2.031 2.067 4,168,984 2.0450 -0.44%
2016-06-02 0 2.290 2.290 2.300 2.280 2.330 6,734,000 15,488,410 2.3000 2.049 2.049 2.058 2.040 2.085 7,526,550 2.0578 -0.87%
2016-06-01 0 2.310 2.300 2.310 2.280 2.340 7,990,000 18,517,300 2.3176 2.067 2.058 2.067 2.040 2.094 8,930,373 2.0735 0.87%
2016-05-31 0 2.290 2.290 2.310 2.220 2.310 12,978,239 29,622,732 2.2825 2.049 2.049 2.067 1.986 2.067 14,505,697 2.0421 2.69%
2016-05-30 0 2.230 2.220 2.230 2.190 2.250 5,626,473 12,523,300 2.2258 1.995 1.986 1.995 1.959 2.013 6,288,674 1.9914 1.36%
2016-05-27 0 2.200 2.190 2.200 2.180 2.230 10,020,830 22,062,009 2.2016 1.968 1.959 1.968 1.950 1.995 11,200,219 1.9698 -0.90%
2016-05-26 0 2.220 2.210 2.220 2.190 2.240 5,959,434 13,168,593 2.2097 1.986 1.977 1.986 1.959 2.004 6,660,822 1.9770 -0.45%
2016-05-25 0 2.230 2.230 2.240 2.200 2.260 7,940,342 17,707,288 2.2300 1.995 1.995 2.004 1.968 2.022 8,874,871 1.9952 0.68%
2016-05-24 0 2.260 2.260 2.270 2.250 2.290 5,984,000 13,567,210 2.2672 1.982 1.982 1.991 1.973 2.008 6,824,159 1.9881 -1.31%
2016-05-23 0 2.290 2.280 2.290 2.200 2.290 12,815,214 29,088,211 2.2698 2.008 1.999 2.008 1.929 2.008 14,614,481 1.9904 4.09%
2016-05-20 0 2.200 2.190 2.210 2.190 2.220 3,442,000 7,584,240 2.2034 1.929 1.920 1.938 1.920 1.947 3,925,260 1.9322 0.46%
2016-05-19 0 2.190 2.180 2.190 2.170 2.200 8,510,000 18,550,928 2.1799 1.920 1.912 1.920 1.903 1.929 9,704,811 1.9115 0.00%
2016-05-18 0 2.190 2.180 2.190 2.180 2.220 5,524,778 12,142,835 2.1979 1.920 1.912 1.920 1.912 1.947 6,300,461 1.9273 -1.35%
2016-05-17 0 2.220 2.220 2.230 2.190 2.230 5,134,428 11,368,537 2.2142 1.947 1.947 1.955 1.920 1.955 5,855,306 1.9416 0.91%
2016-05-16 0 2.200 2.190 2.200 2.190 2.220 4,456,000 9,813,760 2.2024 1.929 1.920 1.929 1.920 1.947 5,081,626 1.9312 -0.45%
2016-05-13 0 2.210 2.200 2.210 2.160 2.210 11,518,747 25,135,918 2.1822 1.938 1.929 1.938 1.894 1.938 13,135,989 1.9135 0.91%
2016-05-12 0 2.190 2.190 2.200 2.150 2.200 7,077,216 15,424,229 2.1794 1.920 1.920 1.929 1.885 1.929 8,070,863 1.9111 -0.45%
2016-05-11 0 2.200 2.200 2.210 2.190 2.230 4,508,000 9,949,820 2.2071 1.929 1.929 1.938 1.920 1.955 5,140,927 1.9354 -0.45%
2016-05-10 0 2.210 2.200 2.210 2.170 2.210 6,226,000 13,647,310 2.1920 1.938 1.929 1.938 1.903 1.938 7,100,136 1.9221 0.00%
2016-05-09 0 2.210 2.210 2.220 2.150 2.220 12,931,000 28,207,620 2.1814 1.938 1.938 1.947 1.885 1.947 14,746,523 1.9128 1.84%
2016-05-06 0 2.170 2.160 2.170 2.160 2.240 13,607,000 29,789,580 2.1893 1.903 1.894 1.903 1.894 1.964 15,517,434 1.9197 -2.69%
2016-05-05 0 2.230 2.220 2.230 2.200 2.240 8,736,600 19,430,128 2.2240 1.955 1.947 1.955 1.929 1.964 9,963,226 1.9502 0.90%
2016-05-04 0 2.210 2.210 2.230 2.180 2.230 13,104,025 28,911,254 2.2063 1.938 1.938 1.955 1.912 1.955 14,943,841 1.9347 -0.90%
2016-05-03 0 2.230 2.220 2.230 2.220 2.300 12,977,160 29,311,196 2.2587 1.955 1.947 1.955 1.947 2.017 14,799,164 1.9806 -1.76%
2016-04-29 0 2.270 2.270 2.290 2.250 2.330 17,438,000 39,813,120 2.2831 1.991 1.991 2.008 1.973 2.043 19,886,310 2.0020 -2.58%
2016-04-28 0 2.330 2.320 2.340 2.290 2.340 12,869,000 29,786,250 2.3146 2.043 2.034 2.052 2.008 2.052 14,675,818 2.0296 1.30%
2016-04-27 0 2.300 2.300 2.310 2.300 2.340 7,734,000 17,849,368 2.3079 2.017 2.017 2.026 2.017 2.052 8,819,860 2.0238 -1.29%
2016-04-26 0 2.330 2.320 2.330 2.300 2.360 11,391,796 26,447,393 2.3216 2.043 2.034 2.043 2.017 2.069 12,991,214 2.0358 -0.43%
2016-04-25 0 2.340 2.340 2.350 2.340 2.370 7,978,856 18,730,591 2.3475 2.052 2.052 2.061 2.052 2.078 9,099,094 2.0585 -0.85%
2016-04-22 0 2.360 2.350 2.360 2.350 2.390 9,020,758 21,372,266 2.3692 2.069 2.061 2.069 2.061 2.096 10,287,280 2.0775 -1.26%
2016-04-21 0 2.390 2.390 2.400 2.380 2.440 21,340,000 51,220,960 2.4002 2.096 2.096 2.105 2.087 2.140 24,336,154 2.1047 -1.24%
2016-04-20 0 2.420 2.420 2.430 2.400 2.480 13,502,542 32,731,209 2.4241 2.122 2.122 2.131 2.105 2.175 15,398,310 2.1256 -2.02%
2016-04-19 0 2.470 2.460 2.470 2.450 2.480 6,660,721 16,393,614 2.4612 2.166 2.157 2.166 2.148 2.175 7,595,892 2.1582 1.23%
2016-04-18 0 2.440 2.440 2.450 2.420 2.460 8,678,000 21,172,802 2.4398 2.140 2.140 2.148 2.122 2.157 9,896,399 2.1394 -1.21%
2016-04-15 0 2.470 2.460 2.470 2.450 2.480 9,486,000 23,368,028 2.4634 2.166 2.157 2.166 2.148 2.175 10,817,842 2.1601 0.00%
2016-04-14 0 2.470 2.460 2.470 2.440 2.480 11,572,600 28,553,104 2.4673 2.166 2.157 2.166 2.140 2.175 13,197,403 2.1635 2.07%
2016-04-13 0 2.420 2.420 2.430 2.410 2.460 29,468,000 71,765,552 2.4354 2.122 2.122 2.131 2.113 2.157 33,605,332 2.1355 0.83%
2016-04-12 0 2.400 2.400 2.410 2.370 2.430 9,367,387 22,487,307 2.4006 2.105 2.105 2.113 2.078 2.131 10,682,576 2.1050 -0.83%
2016-04-11 0 2.420 2.410 2.430 2.370 2.440 13,306,000 32,134,780 2.4151 2.122 2.113 2.131 2.078 2.140 15,174,174 2.1177 1.26%
2016-04-08 0 2.390 2.390 2.400 2.310 2.400 13,600,000 32,057,160 2.3571 2.096 2.096 2.105 2.026 2.105 15,509,451 2.0669 2.14%
2016-04-07 0 2.340 2.320 2.350 2.310 2.430 27,992,189 65,929,298 2.3553 2.052 2.034 2.061 2.026 2.131 31,922,316 2.0653 -2.50%
2016-04-06 0 2.400 2.400 2.410 2.370 2.430 12,614,000 30,293,104 2.4015 2.105 2.105 2.113 2.078 2.131 14,385,016 2.1059 -2.04%
2016-04-05 0 2.450 2.440 2.450 2.440 2.560 18,400,000 45,342,132 2.4642 2.148 2.140 2.148 2.140 2.245 20,983,376 2.1609 -4.30%
2016-04-01 0 2.560 2.560 2.570 2.540 2.620 9,874,000 25,326,156 2.5649 2.245 2.245 2.254 2.227 2.297 11,260,318 2.2492 -1.54%
2016-03-31 0 2.600 2.590 2.600 2.570 2.640 14,231,988 37,067,514 2.6045 2.280 2.271 2.280 2.254 2.315 16,230,171 2.2839 -2.99%
2016-03-30 0 2.680 2.680 2.690 2.620 2.690 13,809,857 36,658,474 2.6545 2.350 2.350 2.359 2.297 2.359 15,748,773 2.3277 1.90%
2016-03-29 0 2.630 2.620 2.630 2.600 2.650 5,134,000 13,492,074 2.6280 2.306 2.297 2.306 2.280 2.324 5,854,818 2.3044 0.00%
2016-03-24 0 2.630 2.620 2.630 2.610 2.650 7,892,000 20,733,446 2.6271 2.306 2.297 2.306 2.289 2.324 9,000,043 2.3037 -0.38%
2016-03-23 0 2.640 2.630 2.650 2.630 2.690 7,320,000 19,422,406 2.6533 2.315 2.306 2.324 2.306 2.359 8,347,734 2.3267 -1.86%
2016-03-22 0 2.690 2.680 2.690 2.680 2.740 6,192,150 16,714,644 2.6993 2.359 2.350 2.359 2.350 2.403 7,061,533 2.3670 -0.74%
2016-03-21 0 2.710 2.710 2.720 2.650 2.760 14,374,000 39,048,760 2.7166 2.376 2.376 2.385 2.324 2.420 16,392,122 2.3822 2.26%
2016-03-18 0 2.650 2.640 2.660 2.590 2.670 9,983,854 26,294,616 2.6337 2.324 2.315 2.333 2.271 2.341 11,385,596 2.3095 1.92%
2016-03-17 0 2.600 2.590 2.600 2.550 2.600 5,658,000 14,630,176 2.5858 2.280 2.271 2.280 2.236 2.280 6,452,388 2.2674 1.96%
2016-03-16 0 2.550 2.540 2.550 2.530 2.600 14,648,092 37,495,721 2.5598 2.236 2.227 2.236 2.219 2.280 16,704,696 2.2446 -1.92%
2016-03-15 0 2.600 2.590 2.600 2.580 2.650 14,382,000 37,610,347 2.6151 2.280 2.271 2.280 2.262 2.324 16,401,245 2.2931 -1.52%
2016-03-14 0 2.640 2.640 2.650 2.640 2.720 21,548,044 57,605,127 2.6733 2.315 2.315 2.324 2.315 2.385 24,573,408 2.3442 -2.22%
2016-03-11 0 2.700 2.690 2.700 2.660 2.710 4,466,708 12,023,431 2.6918 2.368 2.359 2.368 2.333 2.376 5,093,838 2.3604 0.75%
2016-03-10 0 2.680 2.670 2.680 2.660 2.730 3,692,004 9,941,730 2.6928 2.350 2.341 2.350 2.333 2.394 4,210,364 2.3613 -0.37%
2016-03-09 0 2.690 2.680 2.700 2.660 2.710 5,668,000 15,224,910 2.6861 2.359 2.350 2.368 2.333 2.376 6,463,792 2.3554 -0.74%
2016-03-08 0 2.710 2.690 2.710 2.690 2.780 9,344,796 25,322,543 2.7098 2.376 2.359 2.376 2.359 2.438 10,656,813 2.3762 -1.81%
2016-03-07 0 2.760 2.760 2.780 2.760 2.880 13,896,000 38,987,284 2.8056 2.420 2.420 2.438 2.420 2.525 15,847,010 2.4602 -2.47%
2016-03-04 0 2.830 2.820 2.840 2.770 2.840 12,484,888 35,043,930 2.8069 2.482 2.473 2.490 2.429 2.490 14,237,777 2.4613 2.17%
2016-03-03 0 2.770 2.770 2.780 2.750 2.820 6,392,000 17,763,100 2.7790 2.429 2.429 2.438 2.411 2.473 7,289,442 2.4368 -0.36%
2016-03-02 0 2.780 2.760 2.770 2.730 2.810 12,270,000 33,989,540 2.7701 2.438 2.420 2.429 2.394 2.464 13,992,718 2.4291 2.21%
2016-03-01 0 2.720 2.710 2.720 2.670 2.730 7,224,000 19,479,480 2.6965 2.385 2.376 2.385 2.341 2.394 8,238,256 2.3645 0.74%
2016-02-29 0 2.700 2.700 2.720 2.690 2.770 10,386,000 28,358,720 2.7305 2.368 2.368 2.385 2.359 2.429 11,844,203 2.3943 -1.46%
2016-02-26 0 2.740 2.740 2.750 2.700 2.760 10,896,008 29,836,201 2.7383 2.403 2.403 2.411 2.368 2.420 12,425,817 2.4011 2.24%
2016-02-25 0 2.680 2.680 2.690 2.650 2.800 17,023,953 45,972,352 2.7005 2.350 2.350 2.359 2.324 2.455 19,414,130 2.3680 -3.60%
2016-02-24 0 2.780 2.770 2.780 2.770 2.930 56,430,000 160,708,080 2.8479 2.438 2.429 2.438 2.429 2.569 64,352,820 2.4973 3.73%
2016-02-23 0 2.680 2.670 2.680 2.640 2.700 5,192,000 13,861,300 2.6697 2.350 2.341 2.350 2.315 2.368 5,920,961 2.3411 0.75%
2016-02-22 0 2.660 2.650 2.660 2.630 2.730 9,840,000 26,210,950 2.6637 2.333 2.324 2.333 2.306 2.394 11,221,544 2.3358 -0.37%
2016-02-19 0 2.670 2.660 2.670 2.590 2.670 10,175,691 26,868,082 2.6404 2.341 2.333 2.341 2.271 2.341 11,604,367 2.3153 2.30%
2016-02-18 0 2.610 2.600 2.620 2.570 2.630 13,246,000 34,437,576 2.5998 2.289 2.280 2.297 2.254 2.306 15,105,750 2.2798 1.95%
2016-02-17 0 2.560 2.550 2.570 2.540 2.640 9,509,000 24,439,250 2.5701 2.245 2.236 2.254 2.227 2.315 10,844,072 2.2537 -2.29%
2016-02-16 0 2.620 2.620 2.630 2.590 2.670 5,220,000 13,752,460 2.6346 2.297 2.297 2.306 2.271 2.341 5,952,892 2.3102 0.00%
2016-02-15 0 2.620 2.610 2.620 2.550 2.620 4,616,607 11,994,465 2.5981 2.297 2.289 2.297 2.236 2.297 5,264,783 2.2782 3.97%
2016-02-12 0 2.520 2.500 2.540 2.500 2.560 5,604,000 14,192,460 2.5326 2.210 2.192 2.227 2.192 2.245 6,390,806 2.2208 -1.95%
2016-02-11 0 2.570 2.550 2.580 2.500 2.590 5,290,000 13,478,730 2.5480 2.254 2.236 2.262 2.192 2.271 6,032,720 2.2343 -2.65%
2016-02-05 0 2.640 2.640 2.650 2.620 2.670 3,740,745 9,884,362 2.6424 2.315 2.315 2.324 2.297 2.341 4,265,949 2.3170 0.00%
2016-02-04 0 2.640 2.620 2.630 2.610 2.700 5,798,000 15,336,310 2.6451 2.315 2.297 2.306 2.289 2.368 6,612,044 2.3195 0.00%
2016-02-03 0 2.640 2.640 2.650 2.620 2.680 8,334,000 22,026,410 2.6430 2.315 2.315 2.324 2.297 2.350 9,504,101 2.3176 -3.65%
2016-02-02 0 2.740 2.720 2.740 2.600 2.740 11,058,980 29,815,406 2.6960 2.403 2.385 2.403 2.280 2.403 12,611,670 2.3641 4.98%
2016-02-01 0 2.610 2.610 2.620 2.580 2.640 5,114,000 13,301,154 2.6009 2.289 2.289 2.297 2.262 2.315 5,832,010 2.2807 -0.38%
2016-01-29 0 2.620 2.610 2.630 2.550 2.630 15,118,000 39,186,758 2.5921 2.297 2.289 2.306 2.236 2.306 17,240,580 2.2729 0.77%
2016-01-28 0 2.600 2.580 2.600 2.580 2.650 2,974,000 7,770,318 2.6127 2.280 2.262 2.280 2.262 2.324 3,391,552 2.2911 -1.14%
2016-01-27 0 2.630 2.610 2.630 2.590 2.650 3,634,000 9,493,276 2.6123 2.306 2.289 2.306 2.271 2.324 4,144,217 2.2907 0.77%
2016-01-26 0 2.610 2.600 2.610 2.580 2.650 5,002,748 13,038,972 2.6064 2.289 2.280 2.289 2.262 2.324 5,705,138 2.2855 -2.61%
2016-01-25 0 2.680 2.670 2.680 2.620 2.720 6,106,942 16,311,753 2.6710 2.350 2.341 2.350 2.297 2.385 6,964,362 2.3422 0.75%
2016-01-22 0 2.660 2.650 2.660 2.560 2.660 13,258,000 34,705,997 2.6177 2.333 2.324 2.333 2.245 2.333 15,119,434 2.2955 2.70%
2016-01-21 0 2.590 2.580 2.590 2.520 2.700 21,697,658 56,256,915 2.5928 2.271 2.262 2.271 2.210 2.368 24,744,027 2.2736 -3.00%
2016-01-20 0 2.670 2.670 2.680 2.640 2.720 15,674,000 41,961,360 2.6771 2.341 2.341 2.350 2.315 2.385 17,874,643 2.3475 -3.61%
2016-01-19 0 2.770 2.750 2.760 2.630 2.770 5,186,000 14,047,400 2.7087 2.429 2.411 2.420 2.306 2.429 5,914,119 2.3752 3.75%
2016-01-18 0 2.670 2.660 2.680 2.590 2.700 5,590,000 14,886,010 2.6630 2.341 2.333 2.350 2.271 2.368 6,374,841 2.3351 1.14%
2016-01-15 0 2.640 2.630 2.640 2.600 2.720 20,114,000 53,314,360 2.6506 2.315 2.306 2.315 2.280 2.385 22,938,023 2.3243 -1.86%
2016-01-14 0 2.690 2.690 2.700 2.650 2.720 24,365,522 65,465,887 2.6868 2.359 2.359 2.368 2.324 2.385 27,786,462 2.3560 -2.18%
2016-01-13 0 2.750 2.730 2.740 2.730 2.870 10,388,140 29,086,445 2.8000 2.411 2.394 2.403 2.394 2.517 11,846,644 2.4552 -1.08%
2016-01-12 0 2.780 2.760 2.800 2.750 2.850 11,778,000 32,899,370 2.7933 2.438 2.420 2.455 2.411 2.499 13,431,641 2.4494 -0.71%
2016-01-11 0 2.800 2.790 2.800 2.760 2.870 17,349,520 48,556,718 2.7987 2.455 2.447 2.455 2.420 2.517 19,785,407 2.4542 -3.78%
2016-01-08 0 2.910 2.900 2.920 2.800 2.950 18,458,000 53,821,430 2.9159 2.552 2.543 2.561 2.455 2.587 21,049,519 2.5569 3.19%
2016-01-07 0 2.820 2.800 2.820 2.740 2.920 38,260,000 107,532,790 2.8106 2.473 2.455 2.473 2.403 2.561 43,631,736 2.4646 -3.75%
2016-01-06 0 2.930 2.910 2.940 2.880 3.000 17,868,000 52,234,020 2.9233 2.569 2.552 2.578 2.525 2.631 20,376,682 2.5634 -1.01%
2016-01-05 0 2.960 2.950 2.960 2.850 3.120 24,132,140 71,492,260 2.9625 2.596 2.587 2.596 2.499 2.736 27,520,313 2.5978 -3.90%
2016-01-04 0 3.080 3.070 3.080 3.030 3.260 7,477,532 23,307,471 3.1170 2.701 2.692 2.701 2.657 2.859 8,527,384 2.7332 -5.52%
2015-12-31 0 3.260 3.250 3.260 3.220 3.270 890,000 2,887,700 3.2446 2.859 2.850 2.859 2.824 2.867 1,014,957 2.8451 0.31%
2015-12-30 0 3.250 3.250 3.260 3.240 3.310 4,203,776 13,738,068 3.2680 2.850 2.850 2.859 2.841 2.902 4,793,990 2.8657 -0.91%
2015-12-29 0 3.280 3.260 3.280 3.210 3.280 4,432,400 14,379,528 3.2442 2.876 2.859 2.876 2.815 2.876 5,054,713 2.8448 1.23%
2015-12-28 0 3.240 3.230 3.240 3.180 3.240 7,043,863 22,708,804 3.2239 2.841 2.832 2.841 2.788 2.841 8,032,827 2.8270 1.89%
2015-12-24 0 3.180 3.180 3.200 3.160 3.200 2,070,000 6,568,920 3.1734 2.788 2.788 2.806 2.771 2.806 2,360,630 2.7827 0.00%
2015-12-23 0 3.180 3.170 3.180 3.130 3.190 7,140,000 22,670,610 3.1752 2.788 2.780 2.788 2.745 2.797 8,142,462 2.7842 1.60%
2015-12-22 0 3.130 3.110 3.120 3.110 3.140 4,298,000 13,437,610 3.1265 2.745 2.727 2.736 2.727 2.753 4,901,443 2.7416 0.32%
2015-12-21 0 3.120 3.110 3.120 3.070 3.140 4,183,722 13,067,698 3.1235 2.736 2.727 2.736 2.692 2.753 4,771,120 2.7389 0.65%
2015-12-18 0 3.100 3.070 3.120 3.070 3.150 9,799,210 30,397,719 3.1021 2.718 2.692 2.736 2.692 2.762 11,175,027 2.7201 -0.64%
2015-12-17 0 3.120 3.100 3.120 3.080 3.140 8,384,464 26,089,430 3.1116 2.736 2.718 2.736 2.701 2.753 9,561,650 2.7285 0.97%
2015-12-16 0 3.090 3.080 3.090 3.050 3.170 10,676,760 33,195,391 3.1091 2.710 2.701 2.710 2.674 2.780 12,175,786 2.7263 3.34%
2015-12-15 0 2.990 2.990 3.000 2.930 3.030 9,665,170 28,899,136 2.9900 2.622 2.622 2.631 2.569 2.657 11,022,168 2.6219 1.36%
2015-12-14 0 2.950 2.950 2.960 2.900 3.000 13,298,621 39,039,458 2.9356 2.587 2.587 2.596 2.543 2.631 15,165,759 2.5742 -1.99%
2015-12-11 0 3.010 3.030 3.040 2.990 3.080 8,697,000 26,270,030 3.0206 2.639 2.657 2.666 2.622 2.701 9,918,066 2.6487 -2.27%
2015-12-10 0 3.080 3.080 3.100 3.060 3.130 5,643,977 17,439,421 3.0899 2.701 2.701 2.718 2.683 2.745 6,436,396 2.7095 -0.32%
2015-12-09 0 3.090 3.090 3.100 3.070 3.120 4,812,000 14,878,252 3.0919 2.710 2.710 2.718 2.692 2.736 5,487,609 2.7112 -0.32%
2015-12-08 0 3.100 3.090 3.100 3.050 3.170 7,350,000 22,852,520 3.1092 2.718 2.710 2.718 2.674 2.780 8,381,946 2.7264 -2.21%
2015-12-07 0 3.170 3.160 3.190 3.130 3.230 7,427,940 23,642,663 3.1829 2.780 2.771 2.797 2.745 2.832 8,470,829 2.7911 0.96%
2015-12-04 0 3.140 3.140 3.150 3.120 3.160 4,884,900 15,335,313 3.1393 2.753 2.753 2.762 2.736 2.771 5,570,744 2.7528 -0.95%
2015-12-03 0 3.170 3.160 3.170 3.130 3.190 7,001,554 22,134,238 3.1613 2.780 2.771 2.780 2.745 2.797 7,984,578 2.7721 0.00%
2015-12-02 0 3.170 3.160 3.170 3.150 3.240 8,993,368 28,524,882 3.1718 2.780 2.771 2.780 2.762 2.841 10,256,044 2.7813 -0.63%
2015-12-01 0 3.190 3.180 3.210 3.150 3.260 9,836,000 31,374,840 3.1898 2.797 2.788 2.815 2.762 2.859 11,216,983 2.7971 0.63%
2015-11-30 0 3.170 3.160 3.200 3.100 3.220 13,780,000 43,554,494 3.1607 2.780 2.771 2.806 2.718 2.824 15,714,724 2.7716 1.28%
2015-11-27 0 3.130 3.120 3.130 3.110 3.250 10,818,000 34,200,920 3.1615 2.745 2.736 2.745 2.727 2.850 12,336,856 2.7723 -2.19%
2015-11-26 0 3.200 3.190 3.200 3.180 3.310 9,632,000 31,132,980 3.2322 2.806 2.797 2.806 2.788 2.902 10,984,341 2.8343 -2.14%
2015-11-25 0 3.270 3.280 3.290 3.250 3.440 21,484,000 70,935,790 3.3018 2.867 2.876 2.885 2.850 3.016 24,500,372 2.8953 -5.49%
2015-11-24 0 3.460 3.440 3.460 3.400 3.480 5,644,000 19,387,278 3.4350 3.034 3.016 3.034 2.981 3.052 6,436,422 3.0121 0.00%
2015-11-23 0 3.460 3.440 3.460 3.400 3.500 8,815,720 30,481,180 3.4576 3.034 3.016 3.034 2.981 3.069 10,053,455 3.0319 1.17%
2015-11-20 0 3.420 3.410 3.420 3.360 3.440 6,204,000 21,170,050 3.4123 2.999 2.990 2.999 2.946 3.016 7,075,047 2.9922 0.88%
2015-11-19 0 3.390 3.380 3.390 3.350 3.410 5,576,145 18,859,087 3.3821 2.973 2.964 2.973 2.938 2.990 6,359,040 2.9657 1.50%
2015-11-18 0 3.340 3.320 3.330 3.320 3.400 7,092,685 23,738,419 3.3469 2.929 2.911 2.920 2.911 2.981 8,088,504 2.9348 -1.76%
2015-11-17 0 3.400 3.380 3.400 3.340 3.510 12,332,000 42,184,170 3.4207 2.981 2.964 2.981 2.929 3.078 14,063,423 2.9996 3.03%
2015-11-16 0 3.300 3.300 3.320 3.300 3.450 16,387,918 54,858,929 3.3475 2.894 2.894 2.911 2.894 3.025 18,688,796 2.9354 -4.62%
2015-11-13 0 3.460 3.460 3.470 3.390 3.500 7,732,000 26,599,938 3.4402 3.034 3.034 3.043 2.973 3.069 8,817,579 3.0167 -1.14%
2015-11-12 0 3.500 3.490 3.510 3.450 3.550 7,975,912 27,868,693 3.4941 3.069 3.060 3.078 3.025 3.113 9,095,737 3.0639 0.86%
2015-11-11 0 3.470 3.460 3.490 3.410 3.550 14,051,000 48,699,840 3.4659 3.043 3.034 3.060 2.990 3.113 16,023,772 3.0392 -2.25%
2015-11-10 0 3.550 3.550 3.560 3.520 3.630 6,937,470 24,828,766 3.5789 3.113 3.113 3.122 3.087 3.183 7,911,497 3.1383 -0.84%
2015-11-09 0 3.580 3.570 3.580 3.560 3.780 18,026,000 65,776,503 3.6490 3.139 3.130 3.139 3.122 3.315 20,556,866 3.1997 -5.54%
2015-11-06 0 3.790 3.780 3.790 3.610 3.830 66,644,000 248,589,190 3.7301 3.323 3.315 3.323 3.166 3.358 76,000,874 3.2709 7.67%
2015-11-05 0 3.520 3.500 3.530 3.480 3.570 11,998,859 42,152,714 3.5131 3.087 3.069 3.095 3.052 3.130 13,683,509 3.0805 0.86%
2015-11-04 0 3.490 3.460 3.490 3.400 3.530 11,978,500 41,695,280 3.4808 3.060 3.034 3.060 2.981 3.095 13,660,291 3.0523 2.35%
2015-11-03 0 3.410 3.390 3.410 3.380 3.480 8,007,603 27,372,262 3.4183 2.990 2.973 2.990 2.964 3.052 9,131,877 2.9974 0.59%
2015-11-02 0 3.390 3.370 3.400 3.370 3.510 9,692,000 33,171,670 3.4226 2.973 2.955 2.981 2.955 3.078 11,052,765 3.0012 -3.69%
2015-10-30 0 3.520 3.510 3.520 3.460 3.560 11,937,000 41,957,360 3.5149 3.087 3.078 3.087 3.034 3.122 13,612,965 3.0822 0.57%
2015-10-29 0 3.500 3.500 3.520 3.420 3.540 19,660,400 68,743,806 3.4966 3.069 3.069 3.087 2.999 3.104 22,420,737 3.0661 1.45%
2015-10-28 0 3.450 3.450 3.470 3.330 3.470 21,317,929 73,298,800 3.4384 3.025 3.025 3.043 2.920 3.043 24,310,984 3.0150 2.68%
2015-10-27 0 3.360 3.340 3.360 3.310 3.400 10,278,913 34,520,120 3.3583 2.946 2.929 2.946 2.902 2.981 11,722,081 2.9449 -1.18%
2015-10-26 0 3.400 3.380 3.400 3.370 3.420 8,780,000 29,743,690 3.3877 2.981 2.964 2.981 2.955 2.999 10,012,719 2.9706 0.00%
2015-10-23 0 3.400 3.380 3.390 3.380 3.470 11,418,000 38,856,440 3.4031 2.981 2.964 2.973 2.964 3.043 13,021,097 2.9841 -0.29%
2015-10-22 0 3.410 3.400 3.410 3.310 3.440 13,976,902 47,346,276 3.3875 2.990 2.981 2.990 2.902 3.016 15,939,271 2.9704 0.89%
2015-10-20 0 3.380 3.360 3.390 3.320 3.480 37,660,000 127,590,684 3.3880 2.964 2.946 2.973 2.911 3.052 42,947,496 2.9709 -0.59%
2015-10-19 0 3.400 3.390 3.410 3.240 3.440 24,113,800 80,957,884 3.3573 2.981 2.973 2.990 2.841 3.016 27,499,398 2.9440 3.98%
2015-10-16 0 3.270 3.260 3.280 3.070 3.280 23,130,000 74,121,400 3.2046 2.867 2.859 2.876 2.692 2.876 26,377,472 2.8100 6.51%
2015-10-15 0 3.070 3.060 3.070 2.980 3.080 7,146,480 21,751,184 3.0436 2.692 2.683 2.692 2.613 2.701 8,149,852 2.6689 2.33%
2015-10-14 0 3.000 3.000 3.010 2.970 3.030 3,669,184 11,025,003 3.0048 2.631 2.631 2.639 2.604 2.657 4,184,341 2.6348 1.01%
2015-10-13 0 2.970 2.960 2.980 2.950 3.060 9,400,160 28,271,770 3.0076 2.604 2.596 2.613 2.587 2.683 10,719,950 2.6373 -1.66%
2015-10-12 0 3.020 3.020 3.040 3.010 3.080 8,528,718 26,019,346 3.0508 2.648 2.648 2.666 2.639 2.701 9,726,157 2.6752 0.00%
2015-10-09 0 3.020 3.020 3.030 3.000 3.070 5,702,608 17,337,132 3.0402 2.648 2.648 2.657 2.631 2.692 6,503,259 2.6659 0.67%
2015-10-08 0 3.000 2.990 3.030 2.970 3.080 7,084,000 21,341,630 3.0127 2.631 2.622 2.657 2.604 2.701 8,078,600 2.6417 -2.60%
2015-10-07 0 3.080 3.070 3.080 2.950 3.080 9,422,400 28,576,652 3.0328 2.701 2.692 2.701 2.587 2.701 10,745,313 2.6595 3.70%
2015-10-06 0 2.970 2.960 2.970 2.930 3.040 7,022,000 20,905,274 2.9771 2.604 2.596 2.604 2.569 2.666 8,007,895 2.6106 -0.34%
2015-10-05 0 2.980 2.960 2.980 2.900 2.990 6,112,200 18,057,698 2.9544 2.613 2.596 2.613 2.543 2.622 6,970,358 2.5906 1.71%
2015-10-02 0 2.930 2.920 2.930 2.820 2.950 8,362,520 24,337,566 2.9103 2.569 2.561 2.569 2.473 2.587 9,536,625 2.5520 3.90%
2015-09-30 0 2.820 2.800 2.830 2.750 2.840 9,188,390 25,712,029 2.7983 2.473 2.455 2.482 2.411 2.490 10,478,448 2.4538 2.17%
2015-09-29 0 2.760 2.760 2.770 2.690 2.790 7,534,000 20,642,450 2.7399 2.420 2.420 2.429 2.359 2.447 8,591,780 2.4026 -2.47%
2015-09-25 0 2.830 2.820 2.830 2.740 2.860 11,411,070 32,086,444 2.8119 2.482 2.473 2.482 2.403 2.508 13,013,194 2.4657 0.00%
2015-09-24 0 2.830 2.830 2.850 2.820 2.910 4,678,000 13,344,220 2.8525 2.482 2.482 2.499 2.473 2.552 5,334,795 2.5014 -2.75%
2015-09-23 0 2.910 2.900 2.910 2.870 2.980 9,262,000 26,896,200 2.9039 2.552 2.543 2.552 2.517 2.613 10,562,393 2.5464 -1.36%
2015-09-22 0 2.950 2.940 2.950 2.940 3.020 8,828,000 26,241,390 2.9725 2.587 2.578 2.587 2.578 2.648 10,067,459 2.6066 -1.01%
2015-09-21 0 2.980 2.960 2.970 2.820 2.980 14,010,000 41,064,200 2.9311 2.613 2.596 2.604 2.473 2.613 15,977,016 2.5702 4.56%
2015-09-18 0 2.850 2.860 2.870 2.820 2.900 11,724,825 33,533,988 2.8601 2.499 2.508 2.517 2.473 2.543 13,371,000 2.5080 0.71%
2015-09-17 0 2.830 2.820 2.830 2.810 2.880 14,896,012 42,291,871 2.8391 2.482 2.473 2.482 2.464 2.525 16,987,425 2.4896 -0.35%
2015-09-16 0 2.840 2.840 2.850 2.800 2.860 11,590,760 32,715,296 2.8225 2.490 2.490 2.499 2.455 2.508 13,218,112 2.4750 0.00%
2015-09-15 0 2.840 2.830 2.840 2.830 2.910 9,462,000 27,086,580 2.8627 2.490 2.482 2.490 2.482 2.552 10,790,473 2.5102 -1.05%
2015-09-14 0 2.870 2.860 2.870 2.780 2.930 17,098,000 48,936,696 2.8621 2.517 2.508 2.517 2.438 2.569 19,498,574 2.5098 3.99%
2015-09-11 0 2.760 2.760 2.770 2.750 2.830 5,022,152 13,959,488 2.7796 2.420 2.420 2.429 2.411 2.482 5,727,266 2.4374 0.36%
2015-09-10 0 2.750 2.750 2.760 2.730 2.840 8,016,038 22,232,587 2.7735 2.411 2.411 2.420 2.394 2.490 9,141,496 2.4321 -4.18%
2015-09-09 0 2.870 2.860 2.880 2.740 2.910 18,296,000 52,294,100 2.8582 2.517 2.508 2.525 2.403 2.552 20,864,774 2.5063 4.36%
2015-09-08 0 2.750 2.730 2.750 2.590 2.760 10,108,096 27,036,972 2.6748 2.411 2.394 2.411 2.271 2.420 11,527,281 2.3455 5.36%
2015-09-07 0 2.660 2.640 2.650 2.440 2.660 17,380,010 45,024,686 2.5906 2.289 2.271 2.280 2.099 2.289 20,199,875 2.2290 0.76%
2015-09-04 0 2.640 2.620 2.650 2.560 2.690 16,440,880 42,947,392 2.6122 2.271 2.254 2.280 2.203 2.314 19,108,373 2.2476 -1.49%
2015-09-02 0 2.680 2.660 2.680 2.570 2.690 16,194,575 42,769,085 2.6410 2.306 2.289 2.306 2.211 2.314 18,822,106 2.2723 0.00%
2015-09-01 0 2.680 2.650 2.680 2.630 2.730 14,484,000 38,718,320 2.6732 2.306 2.280 2.306 2.263 2.349 16,833,994 2.3000 -0.74%
2015-08-31 0 2.700 2.710 2.720 2.680 2.830 11,511,760 31,355,734 2.7238 2.323 2.332 2.340 2.306 2.435 13,379,515 2.3436 -4.59%
2015-08-28 0 2.830 2.810 2.820 2.810 2.910 22,139,000 63,095,160 2.8500 2.435 2.418 2.426 2.418 2.504 25,731,000 2.4521 1.43%
2015-08-27 0 2.790 2.790 2.800 2.700 2.800 13,121,488 36,026,432 2.7456 2.401 2.401 2.409 2.323 2.409 15,250,418 2.3623 5.28%
2015-08-26 0 2.650 2.650 2.660 2.550 2.700 19,310,704 50,712,148 2.6261 2.280 2.280 2.289 2.194 2.323 22,443,819 2.2595 0.00%
2015-08-25 0 2.650 2.650 2.660 2.480 2.720 34,993,566 91,306,676 2.6092 2.280 2.280 2.289 2.134 2.340 40,671,188 2.2450 0.38%
2015-08-24 0 2.640 2.640 2.660 2.590 2.710 33,364,000 88,895,400 2.6644 2.271 2.271 2.289 2.228 2.332 38,777,229 2.2925 -6.71%
2015-08-21 0 2.830 2.840 2.850 2.700 2.950 49,236,300 136,158,903 2.7654 2.435 2.444 2.452 2.323 2.538 57,224,772 2.3794 -6.29%
2015-08-20 0 3.020 3.010 3.030 3.010 3.110 17,248,000 52,504,870 3.0441 2.598 2.590 2.607 2.590 2.676 20,046,447 2.6192 -2.27%
2015-08-19 0 3.090 3.090 3.110 3.020 3.230 18,030,311 55,912,559 3.1010 2.659 2.659 2.676 2.598 2.779 20,955,686 2.6681 -4.63%
2015-08-18 0 3.240 3.240 3.250 3.100 3.260 22,913,529 73,316,976 3.1997 2.788 2.788 2.796 2.667 2.805 26,631,194 2.7530 4.85%
2015-08-17 0 3.090 3.090 3.110 3.060 3.210 5,844,000 18,122,240 3.1010 2.659 2.659 2.676 2.633 2.762 6,792,175 2.6681 -2.83%
2015-08-14 0 3.180 3.180 3.190 3.120 3.250 8,428,000 26,868,090 3.1880 2.736 2.736 2.745 2.684 2.796 9,795,423 2.7429 0.95%
2015-08-13 0 3.150 3.140 3.150 3.050 3.150 8,906,437 27,763,255 3.1172 2.710 2.702 2.710 2.624 2.710 10,351,485 2.6821 1.94%
2015-08-12 0 3.090 3.080 3.090 3.070 3.190 15,268,579 47,733,493 3.1263 2.659 2.650 2.659 2.641 2.745 17,745,869 2.6898 -2.52%
2015-08-11 0 3.170 3.180 3.190 3.130 3.290 12,670,000 40,682,820 3.2110 2.727 2.736 2.745 2.693 2.831 14,725,677 2.7627 0.32%
2015-08-10 0 3.160 3.160 3.180 3.000 3.260 36,060,000 114,215,100 3.1674 2.719 2.719 2.736 2.581 2.805 41,910,649 2.7252 6.76%
2015-08-07 0 2.960 2.960 2.980 2.880 3.000 14,670,000 43,298,280 2.9515 2.547 2.547 2.564 2.478 2.581 17,050,172 2.5395 1.37%
2015-08-06 0 2.920 2.910 2.920 2.880 2.960 9,449,836 27,610,581 2.9218 2.512 2.504 2.512 2.478 2.547 10,983,049 2.5139 0.34%
2015-08-05 0 2.910 2.900 2.920 2.900 2.990 10,648,000 31,205,340 2.9306 2.504 2.495 2.512 2.495 2.573 12,375,612 2.5215 -1.69%
2015-08-04 0 2.960 2.960 2.980 2.930 3.010 9,344,000 27,771,570 2.9721 2.547 2.547 2.564 2.521 2.590 10,860,042 2.5572 1.02%
2015-08-03 0 2.930 2.920 2.950 2.910 3.050 8,140,000 24,126,828 2.9640 2.521 2.512 2.538 2.504 2.624 9,460,695 2.5502 -2.33%
2015-07-31 0 3.000 2.990 3.000 2.990 3.060 4,028,000 12,174,590 3.0225 2.581 2.573 2.581 2.573 2.633 4,681,533 2.6006 -0.66%
2015-07-30 0 3.020 2.990 3.020 2.990 3.100 7,364,314 22,401,984 3.0420 2.598 2.573 2.598 2.573 2.667 8,559,156 2.6173 -0.66%
2015-07-29 0 3.040 3.040 3.050 2.980 3.090 5,520,000 16,693,840 3.0242 2.616 2.616 2.624 2.564 2.659 6,415,607 2.6021 2.36%
2015-07-28 0 2.970 2.960 2.970 2.880 3.160 31,592,350 94,742,046 2.9989 2.555 2.547 2.555 2.478 2.719 36,718,133 2.5803 -3.26%
2015-07-27 0 3.070 3.070 3.080 3.020 3.260 12,958,292 40,561,359 3.1301 2.641 2.641 2.650 2.598 2.805 15,060,744 2.6932 -6.40%
2015-07-24 0 3.280 3.280 3.290 3.240 3.350 8,884,000 29,372,210 3.3062 2.822 2.822 2.831 2.788 2.882 10,325,408 2.8447 -1.50%
2015-07-23 0 3.330 3.350 3.360 3.300 3.380 11,831,151 39,345,353 3.3256 2.865 2.882 2.891 2.839 2.908 13,750,727 2.8613 -0.30%
2015-07-22 0 3.340 3.330 3.340 3.280 3.380 14,669,585 48,766,489 3.3243 2.874 2.865 2.874 2.822 2.908 17,049,690 2.8603 -1.18%
2015-07-21 0 3.380 3.380 3.390 3.170 3.400 14,390,000 47,599,480 3.3078 2.908 2.908 2.917 2.727 2.925 16,724,743 2.8461 5.30%
2015-07-20 0 3.210 3.200 3.210 3.120 3.220 11,210,608 35,632,485 3.1785 2.762 2.753 2.762 2.684 2.770 13,029,502 2.7348 3.88%
2015-07-17 0 3.090 3.080 3.100 3.030 3.180 7,504,438 23,430,229 3.1222 2.659 2.650 2.667 2.607 2.736 8,722,015 2.6863 0.65%
2015-07-16 0 3.070 3.060 3.070 2.950 3.080 9,870,000 29,994,220 3.0389 2.641 2.633 2.641 2.538 2.650 11,471,384 2.6147 4.78%
2015-07-15 0 2.930 2.920 2.930 2.920 3.090 19,374,760 57,587,792 2.9723 2.521 2.512 2.521 2.512 2.659 22,518,268 2.5574 -3.62%
2015-07-14 0 3.040 3.040 3.050 3.020 3.180 16,897,465 51,763,798 3.0634 2.616 2.616 2.624 2.598 2.736 19,639,038 2.6358 -3.18%
2015-07-13 0 3.140 3.130 3.140 2.920 3.170 31,613,000 97,201,450 3.0747 2.702 2.693 2.702 2.512 2.727 36,742,133 2.6455 6.44%
2015-07-10 0 2.950 2.940 2.950 2.860 3.080 32,900,000 97,895,300 2.9755 2.538 2.530 2.538 2.461 2.650 38,237,946 2.5602 2.79%
2015-07-09 0 2.870 2.860 2.870 2.370 2.890 43,724,351 118,246,594 2.7044 2.469 2.461 2.469 2.039 2.487 50,818,522 2.3268 21.61%
2015-07-08 0 2.360 2.380 2.390 2.170 2.480 69,771,825 161,981,704 2.3216 2.031 2.048 2.056 1.867 2.134 81,092,136 1.9975 -8.17%
2015-07-07 0 2.570 2.580 2.600 2.560 2.880 37,993,664 102,123,932 2.6879 2.211 2.220 2.237 2.203 2.478 44,158,045 2.3127 -9.51%
2015-07-06 0 2.840 2.840 2.850 2.710 3.240 32,459,000 91,434,940 2.8169 2.444 2.444 2.452 2.332 2.788 37,725,395 2.4237 -9.27%
2015-07-03 0 3.130 3.120 3.140 3.070 3.310 18,519,500 58,527,770 3.1603 2.693 2.684 2.702 2.641 2.848 21,524,244 2.7192 -3.69%
2015-07-02 0 3.250 3.250 3.260 3.230 3.430 18,359,216 60,313,743 3.2852 2.796 2.796 2.805 2.779 2.951 21,337,955 2.8266 -4.69%
2015-06-30 0 3.410 3.400 3.410 3.220 3.440 14,016,000 46,941,160 3.3491 2.934 2.925 2.934 2.770 2.960 16,290,062 2.8816 2.10%
2015-06-29 0 3.340 3.340 3.350 3.170 3.520 20,692,000 68,983,680 3.3338 2.874 2.874 2.882 2.727 3.029 24,049,227 2.8684 -3.75%
2015-06-26 0 3.470 3.460 3.480 3.400 3.590 22,874,537 79,979,312 3.4964 2.986 2.977 2.994 2.925 3.089 26,585,876 3.0083 -3.88%
2015-06-25 0 3.610 3.610 3.620 3.580 3.730 15,908,000 58,120,286 3.6535 3.106 3.106 3.115 3.080 3.209 18,489,035 3.1435 -1.90%
2015-06-24 0 3.680 3.670 3.690 3.610 3.820 25,473,552 94,616,823 3.7143 3.166 3.158 3.175 3.106 3.287 29,606,575 3.1958 0.27%
2015-06-23 0 3.670 3.650 3.670 3.570 3.760 21,526,166 78,484,969 3.6460 3.158 3.140 3.158 3.072 3.235 25,018,735 3.1370 -1.87%
2015-06-22 0 3.740 3.730 3.740 3.480 3.740 24,682,267 90,631,709 3.6719 3.218 3.209 3.218 2.994 3.218 28,686,906 3.1593 7.16%
2015-06-19 0 3.490 3.480 3.520 3.420 3.620 19,310,130 68,152,496 3.5294 3.003 2.994 3.029 2.943 3.115 22,443,152 3.0367 2.65%
2015-06-18 0 3.400 3.390 3.400 3.370 3.490 13,162,847 44,933,544 3.4137 2.925 2.917 2.925 2.900 3.003 15,298,487 2.9371 -0.29%
2015-06-17 0 3.410 3.400 3.410 3.290 3.420 10,874,356 36,654,619 3.3707 2.934 2.925 2.934 2.831 2.943 12,638,694 2.9002 3.65%
2015-06-16 0 3.290 3.290 3.310 3.260 3.430 30,107,836 100,273,657 3.3305 2.831 2.831 2.848 2.805 2.951 34,992,760 2.8656 -4.08%
2015-06-15 0 3.430 3.430 3.440 3.380 3.480 13,228,000 45,230,910 3.4193 2.951 2.951 2.960 2.908 2.994 15,374,211 2.9420 -2.56%
2015-06-12 0 3.520 3.520 3.530 3.350 3.530 13,900,000 48,133,850 3.4629 3.029 3.029 3.037 2.882 3.037 16,155,242 2.9795 5.71%
2015-06-11 0 3.330 3.330 3.350 3.300 3.500 19,014,000 63,929,090 3.3622 2.865 2.865 2.882 2.839 3.011 22,098,976 2.8929 -1.48%
2015-06-10 0 3.380 3.380 3.400 3.340 3.510 32,605,200 111,723,740 3.4266 2.908 2.908 2.925 2.874 3.020 37,895,316 2.9482 1.81%
2015-06-09 0 3.320 3.310 3.330 3.280 3.500 30,538,900 102,258,352 3.3485 2.857 2.848 2.865 2.822 3.011 35,493,763 2.8810 -4.87%
2015-06-08 0 3.490 3.480 3.500 3.480 3.680 18,045,000 64,112,850 3.5529 3.003 2.994 3.011 2.994 3.166 20,972,758 3.0570 -4.12%
2015-06-05 0 3.640 3.630 3.640 3.550 3.850 52,212,225 192,598,294 3.6888 3.132 3.123 3.132 3.054 3.313 60,683,533 3.1738 -3.96%
2015-06-04 0 3.790 3.780 3.790 3.750 4.070 31,436,000 121,146,840 3.8538 3.261 3.252 3.261 3.227 3.502 36,536,416 3.3158 -5.96%
2015-06-03 0 4.030 4.020 4.040 3.820 4.080 37,553,092 149,679,784 3.9858 3.467 3.459 3.476 3.287 3.510 43,645,991 3.4294 3.33%
2015-06-02 0 3.900 3.900 3.920 3.870 4.050 39,008,747 154,913,071 3.9712 3.356 3.356 3.373 3.330 3.485 45,337,823 3.4169 -2.99%
2015-06-01 0 4.020 4.010 4.020 3.840 4.090 55,011,772 218,436,173 3.9707 3.459 3.450 3.459 3.304 3.519 63,937,300 3.4164 6.07%
2015-05-29 0 3.790 3.770 3.800 3.730 3.850 34,491,702 130,888,249 3.7948 3.261 3.244 3.270 3.209 3.313 40,087,898 3.2650 0.26%
2015-05-28 0 3.780 3.780 3.790 3.710 3.870 23,204,839 87,933,403 3.7894 3.252 3.252 3.261 3.192 3.330 26,969,768 3.2604 -2.83%
2015-05-27 0 3.890 3.880 3.890 3.740 3.890 24,787,704 94,584,454 3.8158 3.347 3.338 3.347 3.218 3.347 28,809,450 3.2831 0.78%
2015-05-26 0 3.860 3.850 3.860 3.610 3.890 43,987,016 166,572,022 3.7868 3.321 3.313 3.321 3.106 3.347 51,123,804 3.2582 9.04%
2015-05-22 0 3.610 3.600 3.610 3.570 3.630 11,868,537 42,706,243 3.5983 3.046 3.037 3.046 3.012 3.063 14,066,945 3.0359 0.28%
2015-05-21 0 3.600 3.590 3.600 3.520 3.650 18,807,329 67,268,469 3.5767 3.037 3.029 3.037 2.970 3.080 22,291,009 3.0177 0.00%
2015-05-20 0 3.600 3.600 3.610 3.490 3.640 28,596,273 102,603,077 3.5880 3.037 3.037 3.046 2.945 3.071 33,893,158 3.0273 2.27%
2015-05-19 0 3.520 3.520 3.530 3.260 3.540 29,861,000 102,485,440 3.4321 2.970 2.970 2.978 2.751 2.987 35,392,150 2.8957 6.67%
2015-05-18 0 3.300 3.270 3.300 3.230 3.380 22,128,446 73,212,720 3.3085 2.784 2.759 2.784 2.725 2.852 26,227,296 2.7915 -1.20%
2015-05-15 0 3.340 3.330 3.340 3.300 3.380 14,409,780 48,012,638 3.3319 2.818 2.810 2.818 2.784 2.852 17,078,902 2.8112 0.30%
2015-05-14 0 3.330 3.330 3.340 3.190 3.350 18,488,800 61,246,400 3.3126 2.810 2.810 2.818 2.691 2.826 21,913,479 2.7949 4.06%
2015-05-13 0 3.200 3.200 3.210 3.170 3.330 18,581,230 60,349,421 3.2479 2.700 2.700 2.708 2.675 2.810 22,023,029 2.7403 -2.44%
2015-05-12 0 3.280 3.260 3.290 3.230 3.400 22,339,852 73,961,168 3.3107 2.767 2.751 2.776 2.725 2.869 26,477,861 2.7933 -0.61%
2015-05-11 0 3.300 3.300 3.320 3.240 3.400 18,091,216 59,689,395 3.2994 2.784 2.784 2.801 2.734 2.869 21,442,250 2.7837 1.85%
2015-05-08 0 3.240 3.230 3.250 3.150 3.260 13,601,212 43,705,972 3.2134 2.734 2.725 2.742 2.658 2.751 16,120,563 2.7112 3.85%
2015-05-07 0 3.120 3.110 3.120 3.100 3.260 26,560,200 83,613,514 3.1481 2.632 2.624 2.632 2.616 2.751 31,479,943 2.6561 -3.70%
2015-05-06 0 3.240 3.230 3.240 3.100 3.380 21,052,000 69,231,662 3.2886 2.734 2.725 2.734 2.616 2.852 24,951,460 2.7747 -3.86%
2015-05-05 0 3.370 3.370 3.380 3.330 3.500 19,570,000 66,574,760 3.4019 2.843 2.843 2.852 2.810 2.953 23,194,949 2.8702 -2.60%
2015-05-04 0 3.460 3.460 3.470 3.450 3.540 9,388,315 32,729,663 3.4862 2.919 2.919 2.928 2.911 2.987 11,127,312 2.9414 0.00%
2015-04-30 0 3.460 3.450 3.470 3.450 3.530 11,042,000 38,321,380 3.4705 2.919 2.911 2.928 2.911 2.978 13,087,309 2.9281 -1.98%
2015-04-29 0 3.530 3.520 3.530 3.460 3.680 33,807,600 119,124,416 3.5236 2.978 2.970 2.978 2.919 3.105 40,069,778 2.9729 -3.55%
2015-04-28 0 3.660 3.650 3.660 3.600 3.800 35,051,064 128,679,974 3.6712 3.088 3.080 3.088 3.037 3.206 41,543,569 3.0975 3.68%
2015-04-27 0 3.530 3.520 3.530 3.470 3.580 18,824,500 66,198,757 3.5166 2.978 2.970 2.978 2.928 3.021 22,311,360 2.9670 0.28%
2015-04-24 0 3.520 3.520 3.540 3.360 3.590 21,788,000 76,145,726 3.4948 2.970 2.970 2.987 2.835 3.029 25,823,789 2.9487 0.57%
2015-04-23 0 3.500 3.480 3.500 3.280 3.670 70,114,097 249,462,523 3.5580 2.953 2.936 2.953 2.767 3.096 83,101,324 3.0019 7.69%
2015-04-22 0 3.250 3.250 3.260 3.180 3.310 18,739,466 60,983,112 3.2543 2.742 2.742 2.751 2.683 2.793 22,210,575 2.7457 2.52%
2015-04-21 0 3.170 3.170 3.180 3.110 3.180 23,904,912 75,457,397 3.1566 2.675 2.675 2.683 2.624 2.683 28,332,816 2.6633 0.32%
2015-04-20 0 3.160 3.160 3.170 3.020 3.220 30,586,163 96,051,038 3.1403 2.666 2.666 2.675 2.548 2.717 36,251,635 2.6496 -0.94%
2015-04-17 0 3.190 3.180 3.200 3.130 3.230 20,837,813 66,462,680 3.1895 2.691 2.683 2.700 2.641 2.725 24,697,599 2.6911 1.27%
2015-04-16 0 3.150 3.130 3.160 3.100 3.220 34,114,860 107,553,326 3.1527 2.658 2.641 2.666 2.616 2.717 40,433,952 2.6600 -0.63%
2015-04-15 0 3.170 3.170 3.180 3.100 3.310 35,833,400 114,461,108 3.1943 2.675 2.675 2.683 2.616 2.793 42,470,817 2.6951 -3.35%
2015-04-14 0 3.280 3.270 3.280 3.250 3.520 31,811,464 108,309,981 3.4047 2.767 2.759 2.767 2.742 2.970 37,703,898 2.8726 -5.75%
2015-04-13 0 3.480 3.460 3.480 3.340 3.510 50,078,231 173,135,838 3.4573 2.936 2.919 2.936 2.818 2.961 59,354,217 2.9170 2.96%
2015-04-10 0 3.380 3.350 3.380 3.200 3.440 42,313,692 140,231,190 3.3141 2.852 2.826 2.852 2.700 2.902 50,151,453 2.7962 3.36%
2015-04-09 0 3.270 3.250 3.280 3.190 3.580 86,898,740 293,630,206 3.3790 2.759 2.742 2.767 2.691 3.021 102,994,985 2.8509 4.14%
2015-04-08 0 3.140 3.130 3.150 3.060 3.350 73,318,444 232,978,722 3.1776 2.649 2.641 2.658 2.582 2.826 86,899,212 2.6810 8.65%
2015-04-02 0 2.890 2.870 2.880 2.620 2.900 58,318,000 162,150,832 2.7805 2.438 2.421 2.430 2.211 2.447 69,120,237 2.3459 9.47%
2015-04-01 0 2.640 2.620 2.640 2.500 2.640 25,349,300 65,637,310 2.5893 2.227 2.211 2.227 2.109 2.227 30,044,748 2.1847 4.76%
2015-03-31 0 2.520 2.520 2.530 2.520 2.590 25,054,748 63,800,646 2.5464 2.126 2.126 2.135 2.126 2.185 29,695,636 2.1485 0.00%
2015-03-30 0 2.520 2.510 2.540 2.390 2.570 35,329,003 88,341,657 2.5005 2.126 2.118 2.143 2.016 2.168 41,872,991 2.1098 4.13%
2015-03-27 0 2.420 2.410 2.420 2.330 2.420 11,338,000 26,994,362 2.3809 2.042 2.033 2.042 1.966 2.042 13,438,137 2.0088 2.54%
2015-03-26 0 2.360 2.350 2.360 2.280 2.380 21,544,100 50,654,628 2.3512 1.991 1.983 1.991 1.924 2.008 25,534,711 1.9838 2.61%
2015-03-25 0 2.300 2.290 2.300 2.270 2.410 17,822,283 41,420,459 2.3241 1.941 1.932 1.941 1.915 2.033 21,123,503 1.9609 -2.13%
2015-03-24 0 2.350 2.350 2.360 2.300 2.360 12,632,140 29,359,026 2.3242 1.983 1.983 1.991 1.941 1.991 14,971,990 1.9609 1.29%
2015-03-23 0 2.320 2.300 2.320 2.270 2.340 5,382,412 12,423,136 2.3081 1.957 1.941 1.957 1.915 1.974 6,379,396 1.9474 1.75%
2015-03-20 0 2.280 2.270 2.320 2.200 2.320 9,046,985 20,672,435 2.2850 1.924 1.915 1.957 1.856 1.957 10,722,757 1.9279 -0.44%
2015-03-19 0 2.290 2.280 2.290 2.270 2.340 6,892,000 15,905,065 2.3078 1.932 1.924 1.932 1.915 1.974 8,168,604 1.9471 -0.87%
2015-03-18 0 2.310 2.310 2.320 2.220 2.350 13,765,124 31,675,930 2.3012 1.949 1.949 1.957 1.873 1.983 16,314,837 1.9415 3.59%
2015-03-17 0 2.230 2.220 2.230 2.200 2.280 15,989,456 35,744,608 2.2355 1.881 1.873 1.881 1.856 1.924 18,951,181 1.8861 0.45%
2015-03-16 0 2.220 2.210 2.220 2.210 2.310 15,134,000 33,853,250 2.2369 1.873 1.865 1.873 1.865 1.949 17,937,269 1.8873 -3.06%
2015-03-13 0 2.290 2.280 2.290 2.270 2.470 32,030,000 74,736,050 2.3333 1.932 1.924 1.932 1.915 2.084 37,962,914 1.9687 -6.91%
2015-03-12 0 2.460 2.450 2.470 2.450 2.540 9,886,000 24,607,480 2.4891 2.076 2.067 2.084 2.067 2.143 11,717,183 2.1001 0.00%
2015-03-11 1 2.460 2.460 2.470 2.460 2.560 7,768,000 19,471,880 2.5067 2.076 2.076 2.084 2.076 2.160 9,206,866 2.1149 -4.28%
2015-03-10 0 2.570 2.560 2.590 2.540 2.640 11,618,000 30,028,540 2.5847 2.168 2.160 2.185 2.143 2.227 13,770,001 2.1807 -0.39%
2015-03-09 0 2.580 2.580 2.590 2.460 2.590 12,896,000 32,829,266 2.5457 2.177 2.177 2.185 2.076 2.185 15,284,725 2.1478 3.20%
2015-03-06 0 2.500 2.490 2.500 2.450 2.510 5,870,400 14,615,504 2.4897 2.109 2.101 2.109 2.067 2.118 6,957,774 2.1006 1.21%
2015-03-05 0 2.470 2.460 2.470 2.440 2.510 6,528,000 16,123,230 2.4699 2.084 2.076 2.084 2.059 2.118 7,737,181 2.0839 -1.59%
2015-03-04 0 2.510 2.500 2.510 2.450 2.520 8,616,000 21,512,502 2.4968 2.118 2.109 2.118 2.067 2.126 10,211,941 2.1066 1.62%
2015-03-03 0 2.470 2.460 2.470 2.420 2.480 6,566,900 16,126,357 2.4557 2.084 2.076 2.084 2.042 2.092 7,783,286 2.0719 1.23%
2015-03-02 0 2.440 2.440 2.450 2.430 2.460 4,378,000 10,682,836 2.4401 2.059 2.059 2.067 2.050 2.076 5,188,937 2.0588 0.00%
2015-02-27 0 2.440 2.430 2.460 2.390 2.460 8,366,000 20,387,580 2.4370 2.059 2.050 2.076 2.016 2.076 9,915,633 2.0561 1.24%
2015-02-26 0 2.410 2.400 2.410 2.370 2.440 15,362,160 36,815,323 2.3965 2.033 2.025 2.033 2.000 2.059 18,207,691 2.0220 -1.63%
2015-02-25 0 2.450 2.450 2.460 2.440 2.500 8,550,000 21,103,978 2.4683 2.067 2.067 2.076 2.059 2.109 10,133,716 2.0826 -1.61%
2015-02-24 0 2.490 2.480 2.490 2.450 2.500 6,398,000 15,798,942 2.4694 2.101 2.092 2.101 2.067 2.109 7,583,101 2.0834 1.63%
2015-02-23 0 2.450 2.450 2.460 2.450 2.480 3,338,000 8,229,902 2.4655 2.067 2.067 2.076 2.067 2.092 3,956,297 2.0802 -0.81%
2015-02-18 0 2.470 2.460 2.480 2.430 2.490 2,760,000 6,782,640 2.4575 2.084 2.076 2.092 2.050 2.101 3,271,235 2.0734 -0.40%
2015-02-17 0 2.480 2.470 2.480 2.450 2.490 1,713,120 4,237,688 2.4737 2.092 2.084 2.092 2.067 2.101 2,030,441 2.0871 0.00%
2015-02-16 0 2.480 2.470 2.490 2.460 2.490 2,214,000 5,479,956 2.4751 2.092 2.084 2.101 2.076 2.101 2,624,099 2.0883 -0.80%
2015-02-13 0 2.500 2.470 2.480 2.450 2.500 3,422,000 8,479,782 2.4780 2.109 2.084 2.092 2.067 2.109 4,055,857 2.0907 1.63%
2015-02-12 0 2.460 2.460 2.480 2.440 2.490 6,805,820 16,749,911 2.4611 2.076 2.076 2.092 2.059 2.101 8,066,461 2.0765 0.41%
2015-02-11 0 2.450 2.450 2.460 2.400 2.500 5,464,443 13,357,141 2.4444 2.067 2.067 2.076 2.025 2.109 6,476,621 2.0624 -0.41%
2015-02-10 0 2.460 2.460 2.470 2.450 2.550 8,950,000 22,480,390 2.5118 2.076 2.076 2.084 2.067 2.151 10,607,808 2.1192 0.41%
2015-02-09 0 2.450 2.450 2.460 2.410 2.520 8,953,000 22,061,530 2.4641 2.067 2.067 2.076 2.033 2.126 10,611,363 2.0790 -2.78%
2015-02-06 0 2.520 2.510 2.520 2.500 2.530 2,774,000 6,983,370 2.5174 2.126 2.118 2.126 2.109 2.135 3,287,828 2.1240 -0.40%
2015-02-05 0 2.530 2.520 2.540 2.510 2.590 4,138,000 10,501,920 2.5379 2.135 2.126 2.143 2.118 2.185 4,904,481 2.1413 -0.78%
2015-02-04 0 2.550 2.550 2.560 2.550 2.610 5,096,589 13,061,734 2.5628 2.151 2.151 2.160 2.151 2.202 6,040,630 2.1623 -1.16%
2015-02-03 0 2.580 2.580 2.590 2.550 2.620 5,418,000 13,971,260 2.5787 2.177 2.177 2.185 2.151 2.211 6,421,576 2.1757 -2.27%
2015-02-02 0 2.640 2.630 2.640 2.540 2.640 15,902,358 41,088,581 2.5838 2.227 2.219 2.227 2.143 2.227 18,847,950 2.1800 3.53%
2015-01-30 0 2.550 2.540 2.570 2.540 2.580 3,240,000 8,287,260 2.5578 2.151 2.143 2.168 2.143 2.177 3,840,145 2.1581 -0.78%
2015-01-29 0 2.570 2.560 2.590 2.540 2.590 4,914,000 12,578,510 2.5597 2.168 2.160 2.185 2.143 2.185 5,824,220 2.1597 1.18%
2015-01-28 0 2.540 2.540 2.550 2.540 2.590 7,164,307 18,317,810 2.5568 2.143 2.143 2.151 2.143 2.185 8,491,351 2.1572 -0.39%
2015-01-27 0 2.550 2.550 2.560 2.540 2.600 10,235,280 26,156,784 2.5556 2.151 2.151 2.160 2.143 2.194 12,131,160 2.1562 -1.16%
2015-01-26 0 2.580 2.570 2.580 2.560 2.610 6,551,000 16,902,330 2.5801 2.177 2.168 2.177 2.160 2.202 7,764,441 2.1769 -0.39%
2015-01-23 0 2.590 2.590 2.600 2.570 2.640 6,043,173 15,690,749 2.5964 2.185 2.185 2.194 2.168 2.227 7,162,549 2.1907 -0.38%
2015-01-22 0 2.600 2.600 2.610 2.580 2.650 5,520,000 14,357,936 2.6011 2.194 2.194 2.202 2.177 2.236 6,542,469 2.1946 -1.89%
2015-01-21 0 2.650 2.630 2.650 2.590 2.670 6,804,000 17,896,596 2.6303 2.236 2.219 2.236 2.185 2.253 8,064,304 2.2192 2.32%
2015-01-20 0 2.590 2.590 2.600 2.550 2.610 5,176,000 13,392,754 2.5875 2.185 2.185 2.194 2.151 2.202 6,134,750 2.1831 1.57%
2015-01-19 0 2.550 2.550 2.560 2.510 2.680 16,666,000 42,791,720 2.5676 2.151 2.151 2.160 2.118 2.261 19,753,042 2.1663 -4.85%
2015-01-16 0 2.680 2.650 2.680 2.660 2.710 5,888,000 15,773,124 2.6789 2.261 2.236 2.261 2.244 2.286 6,978,634 2.2602 -1.11%
2015-01-15 0 2.710 2.700 2.720 2.700 2.740 5,968,909 16,192,520 2.7128 2.286 2.278 2.295 2.278 2.312 7,074,529 2.2888 0.00%
2015-01-14 0 2.710 2.710 2.720 2.690 2.770 7,012,000 19,087,144 2.7221 2.286 2.286 2.295 2.270 2.337 8,310,832 2.2967 -1.45%
2015-01-13 0 2.750 2.740 2.750 2.710 2.750 5,251,000 14,353,616 2.7335 2.320 2.312 2.320 2.286 2.320 6,223,642 2.3063 0.36%
2015-01-12 0 2.740 2.730 2.740 2.700 2.780 6,616,400 18,075,880 2.7320 2.312 2.303 2.312 2.278 2.346 7,841,955 2.3050 0.37%
2015-01-09 0 2.730 2.730 2.740 2.710 2.860 16,266,000 45,315,314 2.7859 2.303 2.303 2.312 2.286 2.413 19,278,950 2.3505 -3.19%
2015-01-08 0 2.820 2.810 2.820 2.650 2.830 34,672,688 95,778,845 2.7624 2.379 2.371 2.379 2.236 2.388 41,095,107 2.3307 5.62%
2015-01-07 0 2.670 2.660 2.670 2.610 2.690 6,617,700 17,622,602 2.6629 2.253 2.244 2.253 2.202 2.270 7,843,496 2.2468 1.91%
2015-01-06 0 2.620 2.620 2.630 2.570 2.670 8,574,000 22,456,090 2.6191 2.211 2.211 2.219 2.168 2.253 10,162,161 2.2098 -2.24%
2015-01-05 0 2.680 2.680 2.690 2.640 2.730 13,018,000 34,756,380 2.6699 2.261 2.261 2.270 2.227 2.303 15,429,323 2.2526 -0.74%
2015-01-02 0 2.700 2.690 2.700 2.670 2.770 16,233,200 44,277,232 2.7276 2.278 2.270 2.278 2.253 2.337 19,240,074 2.3013 0.37%
2014-12-31 0 2.690 2.670 2.690 2.590 2.690 11,662,000 30,960,510 2.6548 2.270 2.253 2.270 2.185 2.270 13,822,151 2.2399 4.26%
2014-12-30 0 2.580 2.570 2.580 2.560 2.600 5,906,000 15,215,662 2.5763 2.177 2.168 2.177 2.160 2.194 6,999,968 2.1737 0.39%
2014-12-29 0 2.570 2.560 2.580 2.530 2.620 12,163,600 31,432,930 2.5842 2.168 2.160 2.177 2.135 2.211 14,416,662 2.1803 1.98%
2014-12-24 0 2.520 2.510 2.520 2.490 2.550 4,416,000 11,089,300 2.5112 2.126 2.118 2.126 2.101 2.151 5,233,975 2.1187 -0.40%
2014-12-23 0 2.530 2.530 2.540 2.480 2.550 6,524,800 16,461,622 2.5229 2.135 2.135 2.143 2.092 2.151 7,733,388 2.1286 0.80%
2014-12-22 0 2.510 2.510 2.520 2.500 2.550 4,868,000 12,319,534 2.5307 2.118 2.118 2.126 2.109 2.151 5,769,699 2.1352 1.21%
2014-12-19 0 2.480 2.480 2.500 2.460 2.550 10,488,400 26,132,660 2.4916 2.092 2.092 2.109 2.076 2.151 12,431,165 2.1022 -0.80%
2014-12-18 0 2.500 2.490 2.520 2.490 2.570 7,984,000 20,150,642 2.5239 2.109 2.101 2.126 2.101 2.168 9,462,876 2.1294 -0.79%
2014-12-17 0 2.520 2.520 2.530 2.520 2.580 6,818,000 17,295,420 2.5367 2.126 2.126 2.135 2.126 2.177 8,080,897 2.1403 -1.95%
2014-12-16 0 2.570 2.570 2.580 2.550 2.610 6,520,954 16,793,191 2.5753 2.168 2.168 2.177 2.151 2.202 7,728,830 2.1728 -0.39%
2014-12-15 0 2.580 2.570 2.580 2.570 2.680 13,196,000 34,612,120 2.6229 2.177 2.168 2.177 2.168 2.261 15,640,294 2.2130 -4.44%
2014-12-12 0 2.700 2.690 2.700 2.590 2.700 14,073,872 37,575,593 2.6699 2.278 2.270 2.278 2.185 2.278 16,680,774 2.2526 4.25%
2014-12-11 0 2.590 2.580 2.590 2.570 2.620 6,572,426 17,052,216 2.5945 2.185 2.177 2.185 2.168 2.211 7,789,836 2.1890 -0.77%
2014-12-10 0 2.610 2.610 2.620 2.480 2.620 10,980,184 28,482,799 2.5940 2.202 2.202 2.211 2.092 2.211 13,014,042 2.1886 3.98%
2014-12-09 0 2.510 2.500 2.530 2.500 2.610 12,326,400 31,416,196 2.5487 2.118 2.109 2.135 2.109 2.202 14,609,618 2.1504 -2.33%
2014-12-08 0 2.570 2.560 2.570 2.540 2.650 12,884,000 33,504,016 2.6004 2.168 2.160 2.168 2.143 2.236 15,270,502 2.1940 -1.53%
2014-12-05 0 2.610 2.590 2.620 2.500 2.620 20,147,814 52,076,945 2.5847 2.202 2.185 2.211 2.109 2.211 23,879,792 2.1808 3.57%
2014-12-04 0 2.520 2.510 2.520 2.510 2.650 14,954,500 38,224,162 2.5560 2.126 2.118 2.126 2.118 2.236 17,724,521 2.1566 -3.45%
2014-12-03 0 2.610 2.580 2.610 2.550 2.700 21,844,000 57,060,100 2.6122 2.202 2.177 2.202 2.151 2.278 25,890,162 2.2039 -1.14%
2014-12-02 0 2.640 2.640 2.650 2.500 2.650 11,666,684 30,325,537 2.5993 2.227 2.227 2.236 2.109 2.236 13,827,703 2.1931 5.60%
2014-12-01 0 2.500 2.480 2.490 2.470 2.680 12,710,000 32,457,760 2.5537 2.109 2.092 2.101 2.084 2.261 15,064,272 2.1546 -6.72%
2014-11-28 0 2.680 2.670 2.690 2.620 2.710 10,240,000 27,453,590 2.6810 2.261 2.253 2.270 2.211 2.286 12,136,754 2.2620 1.90%
2014-11-27 0 2.630 2.630 2.640 2.600 2.750 9,768,000 26,093,190 2.6713 2.219 2.219 2.227 2.194 2.320 11,577,326 2.2538 -1.87%
2014-11-26 0 2.680 2.670 2.680 2.620 2.700 8,502,845 22,589,243 2.6567 2.261 2.253 2.261 2.211 2.278 10,077,826 2.2415 1.90%
2014-11-25 0 2.630 2.620 2.630 2.620 2.720 10,322,000 27,600,930 2.6740 2.219 2.211 2.219 2.211 2.295 12,233,943 2.2561 -1.87%
2014-11-24 0 2.680 2.680 2.690 2.680 2.770 8,588,404 23,340,396 2.7177 2.261 2.261 2.270 2.261 2.337 10,179,233 2.2929 1.13%
2014-11-21 0 2.650 2.660 2.680 2.630 2.750 15,330,078 40,782,658 2.6603 2.236 2.244 2.261 2.219 2.320 18,169,667 2.2445 -3.28%
2014-11-20 0 2.740 2.740 2.750 2.720 2.860 9,595,346 26,472,630 2.7589 2.312 2.312 2.320 2.295 2.413 11,372,691 2.3277 -3.18%
2014-11-19 0 2.830 2.820 2.830 2.700 2.830 18,380,000 51,126,270 2.7816 2.388 2.379 2.388 2.278 2.388 21,784,526 2.3469 4.81%
2014-11-18 0 2.700 2.700 2.720 2.700 2.760 19,068,000 51,835,830 2.7185 2.278 2.278 2.295 2.278 2.329 22,599,964 2.2936 -1.46%
2014-11-17 0 2.740 2.730 2.740 2.730 2.970 24,322,000 68,035,840 2.7973 2.312 2.303 2.312 2.303 2.506 28,827,162 2.3601 -3.86%
2014-11-14 0 2.850 2.840 2.850 2.770 2.890 19,325,893 54,684,736 2.8296 2.405 2.396 2.405 2.337 2.438 22,905,626 2.3874 1.06%
2014-11-13 0 2.820 2.820 2.830 2.700 2.850 31,787,000 89,164,270 2.8051 2.379 2.379 2.388 2.278 2.405 37,674,903 2.3667 3.68%
2014-11-12 0 2.720 2.710 2.720 2.520 2.730 40,878,000 109,932,740 2.6893 2.295 2.286 2.295 2.126 2.303 48,449,828 2.2690 7.94%
2014-11-11 0 2.520 2.510 2.520 2.500 2.570 6,704,000 16,922,540 2.5242 2.126 2.118 2.126 2.109 2.168 7,945,781 2.1298 -0.79%
2014-11-10 0 2.540 2.530 2.540 2.510 2.640 17,360,000 44,478,658 2.5621 2.143 2.135 2.143 2.118 2.227 20,575,591 2.1617 -1.55%
2014-11-07 0 2.580 2.570 2.580 2.540 2.640 20,421,000 52,927,190 2.5918 2.177 2.168 2.177 2.143 2.227 24,203,580 2.1868 -0.39%
2014-11-06 0 2.590 2.590 2.600 2.460 2.600 36,982,000 94,486,226 2.5549 2.185 2.185 2.194 2.076 2.194 43,832,172 2.1556 4.44%
2014-11-05 0 2.480 2.480 2.490 2.400 2.500 11,705,970 28,729,525 2.4543 2.092 2.092 2.101 2.025 2.109 13,874,266 2.0707 2.06%
2014-11-04 0 2.430 2.420 2.430 2.370 2.450 11,909,904 28,799,137 2.4181 2.050 2.042 2.050 2.000 2.067 14,115,974 2.0402 1.25%
2014-11-03 0 2.400 2.380 2.400 2.370 2.400 9,632,000 23,013,762 2.3893 2.025 2.008 2.025 2.000 2.025 11,416,134 2.0159 0.84%
2014-10-31 0 2.380 2.380 2.390 2.350 2.400 14,766,400 35,154,826 2.3807 2.008 2.008 2.016 1.983 2.025 17,501,579 2.0087 1.71%
2014-10-30 0 2.340 2.330 2.340 2.280 2.430 14,866,000 35,102,620 2.3613 1.974 1.966 1.974 1.924 2.050 17,619,628 1.9922 2.18%
2014-10-29 0 2.290 2.280 2.300 2.250 2.300 8,088,000 18,442,080 2.2802 1.932 1.924 1.941 1.898 1.941 9,586,139 1.9238 0.88%
2014-10-28 0 2.270 2.260 2.270 2.210 2.280 4,756,604 10,723,550 2.2545 1.915 1.907 1.915 1.865 1.924 5,637,669 1.9021 1.34%
2014-10-27 0 2.240 2.230 2.240 2.210 2.280 6,994,000 15,596,548 2.2300 1.890 1.881 1.890 1.865 1.924 8,289,498 1.8815 -1.75%
2014-10-24 0 2.280 2.260 2.280 2.250 2.290 4,278,980 9,743,797 2.2771 1.924 1.907 1.924 1.898 1.932 5,071,575 1.9213 0.00%
2014-10-23 0 2.280 2.260 2.280 2.220 2.310 13,809,280 31,200,796 2.2594 1.924 1.907 1.924 1.873 1.949 16,367,172 1.9063 -1.72%
2014-10-22 0 2.320 2.320 2.330 2.300 2.350 6,338,000 14,740,132 2.3257 1.957 1.957 1.966 1.941 1.983 7,511,987 1.9622 0.87%
2014-10-21 0 2.300 2.270 2.290 2.260 2.300 12,560,000 28,725,490 2.2871 1.941 1.915 1.932 1.907 1.941 14,886,488 1.9296 0.88%
2014-10-20 0 2.280 2.270 2.290 2.240 2.300 7,620,000 17,297,332 2.2700 1.924 1.915 1.932 1.890 1.941 9,031,452 1.9152 2.24%
2014-10-17 0 2.230 2.210 2.230 2.210 2.280 14,272,000 31,927,200 2.2371 1.881 1.865 1.881 1.865 1.924 16,915,601 1.8874 0.90%
2014-10-16 0 2.210 2.210 2.220 2.200 2.280 10,395,000 23,370,680 2.2483 1.865 1.865 1.873 1.856 1.924 12,320,465 1.8969 -2.21%
2014-10-15 0 2.260 2.260 2.280 2.250 2.380 27,623,455 63,899,133 2.3132 1.907 1.907 1.924 1.898 2.008 32,740,145 1.9517 -0.88%
2014-10-14 0 2.280 2.270 2.290 2.260 2.340 23,554,000 54,206,240 2.3014 1.924 1.915 1.932 1.907 1.974 27,916,905 1.9417 0.44%
2014-10-13 0 2.270 2.260 2.270 2.190 2.280 13,764,942 30,805,776 2.2380 1.915 1.907 1.915 1.848 1.924 16,314,621 1.8882 0.89%
2014-10-10 0 2.250 2.230 2.260 2.200 2.300 27,018,000 60,799,688 2.2503 1.898 1.881 1.907 1.856 1.941 32,022,541 1.8987 -2.60%
2014-10-09 0 2.310 2.300 2.310 2.270 2.320 5,574,000 12,807,860 2.2978 1.949 1.941 1.949 1.915 1.957 6,606,471 1.9387 0.87%
2014-10-08 0 2.290 2.290 2.300 2.250 2.310 9,090,000 20,740,020 2.2816 1.932 1.932 1.941 1.898 1.949 10,773,740 1.9251 -1.29%
2014-10-07 0 2.320 2.310 2.320 2.280 2.340 11,161,249 25,772,511 2.3091 1.957 1.949 1.957 1.924 1.974 13,228,646 1.9482 -0.43%
2014-10-06 0 2.330 2.320 2.330 2.230 2.350 24,997,000 57,562,910 2.3028 1.966 1.957 1.966 1.881 1.983 29,627,192 1.9429 5.91%
2014-10-03 0 2.200 2.200 2.210 2.090 2.240 29,944,712 65,439,542 2.1853 1.856 1.856 1.865 1.763 1.890 35,491,368 1.8438 -3.93%
2014-09-30 0 2.290 2.270 2.290 2.170 2.330 29,667,000 66,318,340 2.2354 1.932 1.915 1.932 1.831 1.966 35,162,215 1.8861 -1.72%
2014-09-29 0 2.330 2.310 2.330 2.220 2.410 24,582,000 56,999,840 2.3188 1.966 1.949 1.966 1.873 2.033 29,135,321 1.9564 -5.67%
2014-09-26 0 2.470 2.470 2.480 2.390 2.490 15,102,000 36,887,090 2.4425 2.084 2.084 2.092 2.016 2.101 17,899,342 2.0608 0.82%
2014-09-25 0 2.450 2.440 2.450 2.410 2.530 16,205,840 40,150,683 2.4775 2.067 2.059 2.067 2.033 2.135 19,207,646 2.0903 0.00%
2014-09-24 0 2.450 2.440 2.450 2.370 2.460 15,242,000 36,955,220 2.4246 2.067 2.059 2.067 2.000 2.076 18,065,274 2.0456 2.08%
2014-09-23 0 2.400 2.390 2.400 2.280 2.440 18,116,505 43,329,488 2.3917 2.025 2.016 2.025 1.924 2.059 21,472,223 2.0179 3.00%
2014-09-22 0 2.330 2.320 2.330 2.320 2.370 11,617,680 27,163,859 2.3381 1.966 1.957 1.966 1.957 2.000 13,769,622 1.9727 -2.51%
2014-09-19 0 2.390 2.380 2.390 2.280 2.400 27,708,338 64,878,612 2.3415 2.016 2.008 2.016 1.924 2.025 32,840,751 1.9756 4.82%
2014-09-18 0 2.280 2.270 2.290 2.270 2.320 6,277,258 14,330,275 2.2829 1.924 1.915 1.932 1.915 1.957 7,439,994 1.9261 -0.87%
2014-09-17 0 2.300 2.290 2.300 2.260 2.320 20,290,000 46,565,370 2.2950 1.941 1.932 1.941 1.907 1.957 24,048,315 1.9363 2.22%
2014-09-16 0 2.250 2.240 2.250 2.220 2.310 7,555,840 17,180,493 2.2738 1.898 1.890 1.898 1.873 1.949 8,955,407 1.9184 -3.02%
2014-09-15 0 2.320 2.310 2.320 2.230 2.320 25,850,725 59,135,941 2.2876 1.957 1.949 1.957 1.881 1.957 30,639,052 1.9301 3.11%
2014-09-12 0 2.250 2.240 2.250 2.220 2.340 25,950,000 58,771,990 2.2648 1.898 1.890 1.898 1.873 1.974 30,756,716 1.9109 -3.43%
2014-09-11 0 2.330 2.320 2.350 2.300 2.380 23,312,950 54,559,442 2.3403 1.966 1.957 1.983 1.941 2.008 27,631,205 1.9746 1.30%
2014-09-10 0 2.300 2.290 2.300 2.290 2.400 24,870,000 57,838,576 2.3256 1.941 1.932 1.941 1.932 2.025 29,476,668 1.9622 -4.17%
2014-09-08 0 2.400 2.390 2.400 2.370 2.440 14,497,421 34,822,321 2.4020 2.025 2.016 2.025 2.000 2.059 17,182,777 2.0266 0.42%
2014-09-05 0 2.440 2.440 2.450 2.440 2.500 10,662,450 26,163,731 2.4538 2.016 2.016 2.025 2.016 2.066 12,901,836 2.0279 -1.61%
2014-09-04 0 2.480 2.470 2.480 2.450 2.520 15,232,000 37,875,300 2.4866 2.050 2.041 2.050 2.025 2.083 18,431,108 2.0550 0.40%
2014-09-03 0 2.470 2.470 2.480 2.400 2.510 29,594,400 73,229,514 2.4744 2.041 2.041 2.050 1.983 2.074 35,809,979 2.0449 1.23%
2014-09-02 0 2.440 2.430 2.440 2.420 2.540 23,666,000 58,283,860 2.4628 2.016 2.008 2.016 2.000 2.099 28,636,464 2.0353 -1.21%
2014-09-01 0 2.470 2.460 2.480 2.400 2.480 14,014,000 34,139,940 2.4361 2.041 2.033 2.050 1.983 2.050 16,957,297 2.0133 0.82%
2014-08-29 0 2.450 2.440 2.460 2.350 2.460 26,688,000 64,038,964 2.3995 2.025 2.016 2.033 1.942 2.033 32,293,161 1.9831 2.94%
2014-08-28 0 2.380 2.380 2.390 2.350 2.490 27,709,000 66,697,830 2.4071 1.967 1.967 1.975 1.942 2.058 33,528,597 1.9893 -1.65%
2014-08-27 0 2.420 2.410 2.420 2.400 2.480 23,897,000 58,098,830 2.4312 2.000 1.992 2.000 1.983 2.050 28,915,979 2.0092 -0.82%
2014-08-26 0 2.440 2.430 2.440 2.410 2.480 29,356,268 71,638,180 2.4403 2.016 2.008 2.016 1.992 2.050 35,521,833 2.0167 -0.81%
2014-08-25 0 2.460 2.450 2.460 2.440 2.560 43,501,400 108,652,162 2.4977 2.033 2.025 2.033 2.016 2.116 52,637,803 2.0641 -2.38%
2014-08-22 0 2.520 2.510 2.530 2.400 2.560 101,302,917 252,309,923 2.4906 2.083 2.074 2.091 1.983 2.116 122,579,113 2.0583 5.44%
2014-08-21 0 2.390 2.390 2.400 2.170 2.450 118,145,400 275,690,712 2.3335 1.975 1.975 1.983 1.793 2.025 142,958,947 1.9285 12.74%
2014-08-20 0 2.120 2.120 2.130 2.110 2.140 8,382,400 17,823,428 2.1263 1.752 1.752 1.760 1.744 1.769 10,142,918 1.7572 -0.93%
2014-08-19 0 2.140 2.130 2.140 2.100 2.140 13,650,772 29,015,904 2.1256 1.769 1.760 1.769 1.736 1.769 16,517,782 1.7566 0.94%
2014-08-18 0 2.120 2.110 2.120 2.100 2.150 11,591,187 24,581,762 2.1207 1.752 1.744 1.752 1.736 1.777 14,025,632 1.7526 0.00%
2014-08-15 0 2.120 2.110 2.120 2.100 2.170 12,338,956 26,272,245 2.1292 1.752 1.744 1.752 1.736 1.793 14,930,451 1.7596 -1.40%
2014-08-14 0 2.150 2.150 2.160 2.130 2.190 15,602,358 33,715,603 2.1609 1.777 1.777 1.785 1.760 1.810 18,879,251 1.7859 -0.46%
2014-08-13 0 2.160 2.150 2.170 2.100 2.170 21,470,000 45,726,850 2.1298 1.785 1.777 1.793 1.736 1.793 25,979,248 1.7601 0.93%
2014-08-12 0 2.140 2.130 2.140 2.050 2.150 34,380,000 73,027,503 2.1241 1.769 1.760 1.769 1.694 1.777 41,600,677 1.7554 3.38%
2014-08-11 0 2.070 2.060 2.070 2.000 2.100 27,665,040 56,790,650 2.0528 1.711 1.702 1.711 1.653 1.736 33,475,404 1.6965 0.49%
2014-08-08 0 2.060 2.050 2.060 1.970 2.060 21,394,400 43,320,850 2.0249 1.702 1.694 1.702 1.628 1.702 25,887,770 1.6734 2.49%
2014-08-07 0 2.010 2.010 2.020 1.970 2.080 63,823,000 129,428,640 2.0279 1.661 1.661 1.669 1.628 1.719 77,227,458 1.6759 1.52%
2014-08-06 0 1.980 1.990 2.000 1.900 2.010 55,146,000 108,014,390 1.9587 1.636 1.645 1.653 1.570 1.661 66,728,066 1.6187 3.66%
2014-08-05 0 1.910 1.900 1.910 1.830 1.910 23,584,100 44,164,243 1.8726 1.578 1.570 1.578 1.512 1.578 28,537,362 1.5476 3.80%
2014-08-04 0 1.840 1.840 1.850 1.820 1.850 9,044,920 16,641,392 1.8399 1.521 1.521 1.529 1.504 1.529 10,944,584 1.5205 0.55%
2014-08-01 0 1.830 1.810 1.830 1.810 1.850 6,578,000 12,047,660 1.8315 1.512 1.496 1.512 1.496 1.529 7,959,548 1.5136 -1.08%
2014-07-31 0 1.850 1.830 1.850 1.800 1.850 6,934,800 12,633,036 1.8217 1.529 1.512 1.529 1.488 1.529 8,391,285 1.5055 2.78%
2014-07-30 0 1.800 1.800 1.810 1.790 1.850 11,740,000 21,286,000 1.8131 1.488 1.488 1.496 1.479 1.529 14,205,699 1.4984 -2.17%
2014-07-29 0 1.840 1.830 1.840 1.840 1.890 7,492,000 13,900,420 1.8554 1.521 1.512 1.521 1.521 1.562 9,065,511 1.5333 -2.13%
2014-07-28 0 1.880 1.870 1.880 1.820 1.880 30,677,800 56,898,972 1.8547 1.554 1.545 1.554 1.504 1.554 37,120,920 1.5328 3.30%
2014-07-25 0 1.820 1.810 1.820 1.800 1.830 9,839,476 17,888,617 1.8180 1.504 1.496 1.504 1.488 1.512 11,906,017 1.5025 0.00%
2014-07-24 0 1.820 1.810 1.820 1.800 1.840 8,541,842 15,540,510 1.8193 1.504 1.496 1.504 1.488 1.521 10,335,847 1.5036 0.55%
2014-07-23 0 1.810 1.800 1.810 1.800 1.820 9,179,628 16,560,921 1.8041 1.496 1.488 1.496 1.488 1.504 11,107,584 1.4910 0.56%
2014-07-22 0 1.800 1.800 1.820 1.780 1.840 24,458,800 44,378,504 1.8144 1.488 1.488 1.504 1.471 1.521 29,595,772 1.4995 0.56%
2014-07-21 0 1.790 1.800 1.810 1.790 1.850 29,302,361 53,186,095 1.8151 1.479 1.488 1.496 1.479 1.529 35,456,604 1.5000 -0.56%
2014-07-18 0 1.800 1.790 1.800 1.720 1.870 77,218,000 139,238,460 1.8032 1.488 1.479 1.488 1.421 1.545 93,435,749 1.4902 2.27%
2014-07-17 0 1.760 1.760 1.770 1.670 1.770 49,184,666 85,094,442 1.7301 1.455 1.455 1.463 1.380 1.463 59,514,700 1.4298 6.02%
2014-07-16 0 1.660 1.660 1.670 1.650 1.690 6,700,600 11,148,672 1.6638 1.372 1.372 1.380 1.364 1.397 8,107,897 1.3750 -0.60%
2014-07-15 0 1.670 1.660 1.670 1.620 1.690 15,868,000 26,504,400 1.6703 1.380 1.372 1.380 1.339 1.397 19,200,685 1.3804 2.45%
2014-07-14 0 1.630 1.620 1.630 1.570 1.630 13,814,720 22,244,077 1.6102 1.347 1.339 1.347 1.297 1.347 16,716,164 1.3307 3.16%
2014-07-11 0 1.580 1.570 1.580 1.560 1.590 3,148,000 4,962,610 1.5764 1.306 1.297 1.306 1.289 1.314 3,809,160 1.3028 0.64%
2014-07-10 0 1.570 1.560 1.580 1.560 1.580 3,324,000 5,223,700 1.5715 1.297 1.289 1.306 1.289 1.306 4,022,125 1.2987 0.64%
2014-07-09 0 1.560 1.550 1.560 1.550 1.580 3,306,000 5,147,840 1.5571 1.289 1.281 1.289 1.281 1.306 4,000,344 1.2868 -0.64%
2014-07-08 0 1.570 1.570 1.580 1.570 1.590 3,165,264 4,982,908 1.5742 1.297 1.297 1.306 1.297 1.314 3,830,050 1.3010 -0.63%
2014-07-07 0 1.580 1.570 1.590 1.570 1.600 4,098,000 6,509,600 1.5885 1.306 1.297 1.314 1.297 1.322 4,958,685 1.3128 -0.63%
2014-07-04 0 1.590 1.570 1.590 1.570 1.590 2,708,000 4,287,280 1.5832 1.314 1.297 1.314 1.297 1.314 3,276,749 1.3084 0.63%
2014-07-03 0 1.580 1.580 1.590 1.570 1.600 6,740,000 10,711,300 1.5892 1.306 1.306 1.314 1.297 1.322 8,155,572 1.3134 0.00%
2014-07-02 0 1.580 1.570 1.580 1.520 1.600 11,153,292 17,438,987 1.5636 1.306 1.297 1.306 1.256 1.322 13,495,768 1.2922 3.95%
2014-06-30 0 1.520 1.510 1.530 1.510 1.530 1,549,559 2,349,659 1.5163 1.256 1.248 1.264 1.248 1.264 1,875,006 1.2531 0.66%
2014-06-27 0 1.510 1.510 1.520 1.500 1.520 6,374,384 9,629,999 1.5107 1.248 1.248 1.256 1.240 1.256 7,713,167 1.2485 -0.66%
2014-06-26 0 1.520 1.510 1.520 1.510 1.530 3,622,000 5,506,580 1.5203 1.256 1.248 1.256 1.248 1.264 4,382,712 1.2564 0.66%
2014-06-25 0 1.510 1.510 1.530 1.510 1.540 6,114,159 9,291,473 1.5197 1.248 1.248 1.264 1.248 1.273 7,398,288 1.2559 -1.31%
2014-06-24 0 1.530 1.530 1.540 1.520 1.540 2,698,627 4,133,234 1.5316 1.264 1.264 1.273 1.256 1.273 3,265,407 1.2658 0.00%
2014-06-23 0 1.530 1.530 1.540 1.530 1.550 3,636,000 5,590,578 1.5376 1.264 1.264 1.273 1.264 1.281 4,399,653 1.2707 0.00%
2014-06-20 0 1.530 1.530 1.540 1.530 1.550 4,792,336 7,374,048 1.5387 1.264 1.264 1.273 1.264 1.281 5,798,849 1.2716 -1.29%
2014-06-19 0 1.550 1.530 1.540 1.530 1.550 2,450,000 3,767,880 1.5379 1.281 1.264 1.273 1.264 1.281 2,964,562 1.2710 0.00%
2014-06-18 0 1.550 1.540 1.550 1.530 1.550 2,370,000 3,642,380 1.5369 1.281 1.273 1.281 1.264 1.281 2,867,760 1.2701 1.31%
2014-06-17 0 1.530 1.530 1.540 1.530 1.560 6,385,639 9,818,334 1.5376 1.264 1.264 1.273 1.264 1.289 7,726,786 1.2707 -1.29%
2014-06-16 0 1.550 1.550 1.560 1.540 1.550 2,038,000 3,152,740 1.5470 1.281 1.281 1.289 1.273 1.281 2,466,032 1.2785 0.00%
2014-06-13 0 1.550 1.540 1.550 1.530 1.550 2,351,000 3,618,430 1.5391 1.281 1.273 1.281 1.264 1.281 2,844,770 1.2720 0.00%
2014-06-12 0 1.550 1.540 1.550 1.540 1.560 981,000 1,517,530 1.5469 1.281 1.273 1.281 1.273 1.289 1,187,035 1.2784 -0.64%
2014-06-11 0 1.560 1.540 1.560 1.540 1.560 4,956,335 7,668,591 1.5472 1.289 1.273 1.289 1.273 1.289 5,997,292 1.2787 0.65%
2014-06-10 0 1.550 1.530 1.550 1.520 1.550 5,298,000 8,139,986 1.5364 1.281 1.264 1.281 1.256 1.281 6,410,715 1.2697 0.00%
2014-06-09 0 1.550 1.540 1.550 1.530 1.550 2,134,000 3,299,820 1.5463 1.281 1.273 1.281 1.264 1.281 2,582,194 1.2779 0.00%
2014-06-06 0 1.550 1.540 1.550 1.530 1.560 2,198,800 3,395,206 1.5441 1.281 1.273 1.281 1.264 1.289 2,660,604 1.2761 0.00%
2014-06-05 0 1.550 1.540 1.550 1.520 1.560 6,806,000 10,461,560 1.5371 1.281 1.273 1.281 1.256 1.289 8,235,434 1.2703 0.00%
2014-06-04 0 1.550 1.540 1.550 1.530 1.550 3,031,000 4,670,670 1.5410 1.281 1.273 1.281 1.264 1.281 3,667,587 1.2735 -0.64%
2014-06-03 0 1.560 1.550 1.560 1.540 1.570 3,446,000 5,355,273 1.5541 1.289 1.281 1.289 1.273 1.297 4,169,748 1.2843 0.00%
2014-05-30 0 1.560 1.550 1.570 1.540 1.570 3,978,000 6,191,500 1.5564 1.289 1.281 1.297 1.273 1.297 4,813,481 1.2863 0.00%
2014-05-29 0 1.560 1.550 1.560 1.550 1.580 1,822,000 2,833,550 1.5552 1.289 1.281 1.289 1.281 1.306 2,204,666 1.2853 -0.64%
2014-05-28 0 1.570 1.560 1.570 1.560 1.580 2,460,000 3,866,040 1.5716 1.297 1.289 1.297 1.289 1.306 2,976,663 1.2988 0.00%
2014-05-27 0 1.610 1.600 1.610 1.590 1.610 1,702,000 2,729,040 1.6034 1.297 1.289 1.297 1.281 1.297 2,111,934 1.2922 0.00%
2014-05-26 0 1.610 1.600 1.610 1.590 1.620 4,610,000 7,383,580 1.6016 1.297 1.289 1.297 1.281 1.306 5,720,338 1.2908 0.00%
2014-05-23 0 1.610 1.600 1.610 1.590 1.630 5,514,527 8,857,687 1.6062 1.297 1.289 1.297 1.281 1.314 6,842,724 1.2945 -0.62%
2014-05-22 0 1.620 1.600 1.620 1.590 1.640 6,348,000 10,280,752 1.6195 1.306 1.289 1.306 1.281 1.322 7,876,942 1.3052 0.62%
2014-05-21 0 1.610 1.600 1.610 1.590 1.620 5,312,000 8,530,546 1.6059 1.297 1.289 1.297 1.281 1.306 6,591,417 1.2942 0.00%
2014-05-20 0 1.610 1.600 1.610 1.560 1.610 8,040,000 12,829,440 1.5957 1.297 1.289 1.297 1.257 1.297 9,976,468 1.2860 2.55%
2014-05-19 0 1.570 1.560 1.570 1.530 1.580 13,496,000 20,951,618 1.5524 1.265 1.257 1.265 1.233 1.273 16,746,568 1.2511 -1.87%
2014-05-16 0 1.600 1.590 1.600 1.580 1.610 4,153,696 6,612,981 1.5921 1.289 1.281 1.289 1.273 1.297 5,154,131 1.2830 -0.62%
2014-05-15 0 1.610 1.600 1.610 1.560 1.620 7,196,666 11,434,958 1.5889 1.297 1.289 1.297 1.257 1.306 8,930,013 1.2805 2.55%
2014-05-14 0 1.570 1.560 1.570 1.550 1.580 4,476,755 7,007,846 1.5654 1.265 1.257 1.265 1.249 1.273 5,555,000 1.2615 0.00%
2014-05-13 0 1.570 1.560 1.570 1.550 1.570 3,931,000 6,141,753 1.5624 1.265 1.257 1.265 1.249 1.265 4,877,798 1.2591 0.64%
2014-05-12 0 1.560 1.550 1.560 1.530 1.560 2,708,000 4,190,100 1.5473 1.257 1.249 1.257 1.233 1.257 3,360,233 1.2470 1.30%
2014-05-09 0 1.540 1.530 1.550 1.510 1.550 5,506,000 8,444,480 1.5337 1.241 1.233 1.249 1.217 1.249 6,832,143 1.2360 -0.65%
2014-05-08 0 1.550 1.540 1.550 1.530 1.560 4,840,000 7,480,722 1.5456 1.249 1.241 1.249 1.233 1.257 6,005,734 1.2456 1.31%
2014-05-07 0 1.530 1.530 1.540 1.530 1.570 11,783,000 18,161,714 1.5413 1.233 1.233 1.241 1.233 1.265 14,620,985 1.2422 -2.55%
2014-05-05 0 1.570 1.560 1.570 1.550 1.580 5,096,000 7,962,790 1.5626 1.265 1.257 1.265 1.249 1.273 6,323,393 1.2593 0.00%
2014-05-02 0 1.570 1.560 1.570 1.560 1.590 2,420,000 3,800,680 1.5705 1.265 1.257 1.265 1.257 1.281 3,002,867 1.2657 0.64%
2014-04-30 0 1.560 1.550 1.570 1.550 1.590 8,196,000 12,816,004 1.5637 1.257 1.249 1.265 1.249 1.281 10,170,041 1.2602 -1.89%
2014-04-29 0 1.590 1.580 1.590 1.570 1.600 3,479,000 5,504,064 1.5821 1.281 1.273 1.281 1.265 1.289 4,316,932 1.2750 -0.62%
2014-04-28 0 1.600 1.590 1.600 1.580 1.610 4,154,400 6,629,340 1.5957 1.289 1.281 1.289 1.273 1.297 5,155,005 1.2860 0.00%
2014-04-25 0 1.600 1.590 1.610 1.580 1.620 3,622,000 5,785,320 1.5973 1.289 1.281 1.297 1.273 1.306 4,494,374 1.2872 -1.23%
2014-04-24 0 1.620 1.600 1.620 1.590 1.620 4,811,000 7,714,120 1.6034 1.306 1.289 1.306 1.281 1.306 5,969,749 1.2922 1.89%
2014-04-23 0 1.590 1.590 1.600 1.580 1.610 4,070,000 6,486,620 1.5938 1.281 1.281 1.289 1.273 1.297 5,050,277 1.2844 -0.62%
2014-04-22 0 1.600 1.590 1.610 1.570 1.600 3,284,000 5,218,950 1.5892 1.289 1.281 1.297 1.265 1.289 4,074,965 1.2807 0.00%
2014-04-17 0 1.600 1.590 1.600 1.580 1.610 3,668,000 5,843,350 1.5931 1.289 1.281 1.289 1.273 1.297 4,551,453 1.2838 0.00%
2014-04-16 0 1.600 1.590 1.600 1.580 1.620 5,422,000 8,671,076 1.5992 1.289 1.281 1.289 1.273 1.306 6,727,911 1.2888 -0.62%
2014-04-15 0 1.610 1.600 1.610 1.590 1.650 5,358,000 8,654,010 1.6152 1.297 1.289 1.297 1.281 1.330 6,648,497 1.3016 -2.42%
2014-04-14 0 1.650 1.640 1.650 1.610 1.660 6,290,000 10,290,080 1.6359 1.330 1.322 1.330 1.297 1.338 7,804,973 1.3184 1.23%
2014-04-11 0 1.630 1.620 1.630 1.600 1.640 5,782,000 9,383,446 1.6229 1.314 1.306 1.314 1.289 1.322 7,174,619 1.3079 0.00%
2014-04-10 0 1.630 1.620 1.630 1.590 1.630 8,282,000 13,358,996 1.6130 1.314 1.306 1.314 1.281 1.314 10,276,754 1.2999 1.87%
2014-04-09 0 1.600 1.600 1.620 1.600 1.630 4,150,000 6,671,050 1.6075 1.289 1.289 1.306 1.289 1.314 5,149,545 1.2955 -1.23%
2014-04-08 0 1.620 1.610 1.630 1.550 1.630 9,956,000 15,854,738 1.5925 1.306 1.297 1.314 1.249 1.314 12,353,944 1.2834 3.85%
2014-04-07 0 1.560 1.560 1.570 1.550 1.590 3,532,000 5,534,172 1.5669 1.257 1.257 1.265 1.249 1.281 4,382,697 1.2627 -0.64%
2014-04-04 0 1.570 1.560 1.570 1.560 1.590 2,331,000 3,662,124 1.5711 1.265 1.257 1.265 1.257 1.281 2,892,431 1.2661 -0.63%
2014-04-03 0 1.580 1.580 1.590 1.560 1.610 7,072,000 11,216,408 1.5860 1.273 1.273 1.281 1.257 1.297 8,775,321 1.2782 0.64%
2014-04-02 0 1.570 1.560 1.570 1.540 1.570 6,608,864 10,292,462 1.5574 1.265 1.257 1.265 1.241 1.265 8,200,637 1.2551 1.29%
2014-04-01 0 1.550 1.530 1.540 1.510 1.580 12,642,800 19,449,992 1.5384 1.249 1.233 1.241 1.217 1.273 15,687,871 1.2398 0.00%
2014-03-31 0 1.550 1.550 1.570 1.550 1.590 11,498,450 17,983,273 1.5640 1.249 1.249 1.265 1.249 1.281 14,267,900 1.2604 -1.27%
2014-03-28 0 1.570 1.560 1.570 1.530 1.570 11,232,000 17,488,280 1.5570 1.265 1.257 1.265 1.233 1.265 13,937,274 1.2548 3.29%
2014-03-27 0 1.520 1.520 1.530 1.500 1.560 5,372,000 8,200,520 1.5265 1.225 1.225 1.233 1.209 1.257 6,665,869 1.2302 -1.94%
2014-03-26 0 1.550 1.540 1.560 1.540 1.560 3,394,000 5,264,660 1.5512 1.249 1.241 1.257 1.241 1.257 4,211,459 1.2501 1.31%
2014-03-25 0 1.530 1.530 1.540 1.520 1.550 3,868,000 5,922,280 1.5311 1.233 1.233 1.241 1.225 1.249 4,799,624 1.2339 -0.65%
2014-03-24 0 1.540 1.540 1.550 1.520 1.560 5,503,744 8,463,041 1.5377 1.241 1.241 1.249 1.225 1.257 6,829,344 1.2392 -0.65%
2014-03-21 0 1.550 1.540 1.550 1.530 1.560 7,452,000 11,523,720 1.5464 1.249 1.241 1.249 1.233 1.257 9,246,845 1.2462 0.00%
2014-03-20 0 1.550 1.540 1.550 1.520 1.560 6,923,488 10,699,046 1.5453 1.249 1.241 1.249 1.225 1.257 8,591,039 1.2454 1.97%
2014-03-19 0 1.520 1.520 1.530 1.510 1.530 3,308,000 5,017,020 1.5166 1.225 1.225 1.233 1.217 1.233 4,104,746 1.2222 -0.65%
2014-03-18 0 1.530 1.520 1.530 1.510 1.550 4,565,779 6,971,542 1.5269 1.233 1.225 1.233 1.217 1.249 5,665,466 1.2305 -0.65%
2014-03-17 0 1.540 1.530 1.540 1.510 1.540 1,720,000 2,631,732 1.5301 1.241 1.233 1.241 1.217 1.241 2,134,269 1.2331 1.32%
2014-03-14 0 1.520 1.520 1.530 1.510 1.560 5,348,000 8,173,540 1.5283 1.225 1.225 1.233 1.217 1.257 6,636,088 1.2317 -2.56%
2014-03-13 0 1.560 1.540 1.560 1.530 1.590 3,338,000 5,194,180 1.5561 1.257 1.241 1.257 1.233 1.281 4,141,971 1.2540 -1.27%
2014-03-12 0 1.580 1.570 1.580 1.540 1.590 6,253,600 9,812,548 1.5691 1.273 1.265 1.273 1.241 1.281 7,759,806 1.2645 0.64%
2014-03-11 0 1.570 1.560 1.580 1.550 1.590 3,176,233 4,975,511 1.5665 1.265 1.257 1.273 1.249 1.281 3,941,242 1.2624 0.00%
2014-03-10 0 1.570 1.560 1.570 1.560 1.610 4,894,000 7,728,320 1.5791 1.265 1.257 1.265 1.257 1.297 6,072,740 1.2726 -2.48%
2014-03-07 0 1.610 1.600 1.620 1.600 1.630 4,940,000 7,954,260 1.6102 1.297 1.289 1.306 1.289 1.314 6,129,820 1.2976 0.00%
2014-03-06 0 1.610 1.610 1.630 1.610 1.650 5,574,000 9,075,420 1.6282 1.297 1.297 1.314 1.297 1.330 6,916,521 1.3121 -0.62%
2014-03-05 0 1.620 1.620 1.630 1.600 1.650 3,158,000 5,110,840 1.6184 1.306 1.306 1.314 1.289 1.330 3,918,617 1.3042 -0.61%
2014-03-04 0 1.630 1.620 1.630 1.590 1.640 6,375,587 10,281,199 1.6126 1.314 1.306 1.314 1.281 1.322 7,911,174 1.2996 0.00%
2014-03-03 0 1.630 1.620 1.640 1.590 1.650 7,189,587 11,708,929 1.6286 1.314 1.306 1.322 1.281 1.330 8,921,229 1.3125 0.62%
2014-02-28 0 1.620 1.610 1.620 1.610 1.670 9,616,000 15,775,500 1.6405 1.306 1.297 1.306 1.297 1.346 11,932,054 1.3221 -2.99%
2014-02-27 0 1.670 1.660 1.670 1.630 1.670 7,634,000 12,639,760 1.6557 1.346 1.338 1.346 1.314 1.346 9,472,681 1.3343 1.21%
2014-02-26 0 1.650 1.630 1.650 1.610 1.660 11,578,000 18,905,440 1.6329 1.330 1.314 1.330 1.297 1.338 14,366,610 1.3159 0.00%
2014-02-25 0 1.650 1.640 1.650 1.640 1.710 36,198,000 61,058,760 1.6868 1.330 1.322 1.330 1.322 1.378 44,916,440 1.3594 0.61%
2014-02-24 0 1.640 1.640 1.650 1.620 1.690 10,984,000 18,079,060 1.6459 1.322 1.322 1.330 1.306 1.362 13,629,542 1.3265 -2.38%
2014-02-21 0 1.680 1.670 1.680 1.650 1.690 8,545,826 14,283,916 1.6714 1.354 1.346 1.354 1.330 1.362 10,604,124 1.3470 -0.59%
2014-02-20 0 1.690 1.680 1.690 1.650 1.730 42,280,000 71,719,750 1.6963 1.362 1.354 1.362 1.330 1.394 52,463,315 1.3670 0.60%
2014-02-19 0 1.680 1.680 1.690 1.520 1.690 29,022,000 47,005,650 1.6197 1.354 1.354 1.362 1.225 1.362 36,012,070 1.3053 9.80%
2014-02-18 0 1.530 1.520 1.530 1.520 1.540 2,802,000 4,283,400 1.5287 1.233 1.225 1.233 1.225 1.241 3,476,873 1.2320 -0.65%
2014-02-17 0 1.540 1.530 1.540 1.520 1.550 2,084,000 3,207,772 1.5392 1.241 1.233 1.241 1.225 1.249 2,585,940 1.2405 1.32%
2014-02-14 0 1.520 1.520 1.530 1.510 1.540 1,826,000 2,785,780 1.5256 1.225 1.225 1.233 1.217 1.241 2,265,800 1.2295 -0.65%
2014-02-13 0 1.530 1.520 1.540 1.510 1.560 5,556,459 8,525,917 1.5344 1.233 1.225 1.241 1.217 1.257 6,894,755 1.2366 -1.92%
2014-02-12 0 1.560 1.550 1.560 1.500 1.570 11,266,100 17,376,195 1.5423 1.257 1.249 1.257 1.209 1.265 13,979,587 1.2430 3.31%
2014-02-11 0 1.510 1.500 1.510 1.470 1.510 3,919,600 5,868,520 1.4972 1.217 1.209 1.217 1.185 1.217 4,863,652 1.2066 2.03%
2014-02-10 0 1.480 1.470 1.480 1.460 1.490 1,632,000 2,407,128 1.4750 1.193 1.185 1.193 1.177 1.201 2,025,074 1.1887 0.00%
2014-02-07 0 1.480 1.480 1.490 1.460 1.490 2,439,404 3,603,881 1.4774 1.193 1.193 1.201 1.177 1.201 3,026,945 1.1906 0.68%
2014-02-06 0 1.470 1.470 1.480 1.430 1.480 5,738,000 8,362,204 1.4573 1.185 1.185 1.193 1.152 1.193 7,120,021 1.1745 2.08%
2014-02-05 0 1.440 1.430 1.440 1.420 1.460 5,975,812 8,599,256 1.4390 1.160 1.152 1.160 1.144 1.177 7,415,111 1.1597 0.70%
2014-02-04 0 1.430 1.430 1.440 1.430 1.470 4,116,000 5,909,004 1.4356 1.152 1.152 1.160 1.152 1.185 5,107,356 1.1570 -3.38%
2014-01-30 0 1.480 1.460 1.480 1.450 1.480 2,222,000 3,239,640 1.4580 1.193 1.177 1.193 1.169 1.193 2,757,178 1.1750 1.37%
2014-01-29 0 1.460 1.450 1.460 1.440 1.470 6,423,721 9,336,372 1.4534 1.177 1.169 1.177 1.160 1.185 7,970,901 1.1713 0.69%
2014-01-28 0 1.450 1.450 1.470 1.450 1.480 3,790,000 5,545,560 1.4632 1.169 1.169 1.185 1.169 1.193 4,702,837 1.1792 -1.36%
2014-01-27 0 1.470 1.460 1.470 1.430 1.480 5,252,000 7,633,910 1.4535 1.185 1.177 1.185 1.152 1.193 6,516,966 1.1714 -1.34%
2014-01-24 0 1.490 1.480 1.490 1.480 1.500 2,190,000 3,265,096 1.4909 1.201 1.193 1.201 1.193 1.209 2,717,471 1.2015 0.00%
2014-01-23 0 1.490 1.490 1.500 1.490 1.520 4,966,400 7,438,728 1.4978 1.201 1.201 1.209 1.201 1.225 6,162,578 1.2071 -0.67%
2014-01-22 0 1.500 1.500 1.520 1.490 1.520 4,025,400 6,062,224 1.5060 1.209 1.209 1.225 1.201 1.225 4,994,934 1.2137 -1.32%
2014-01-21 0 1.520 1.510 1.520 1.480 1.530 8,948,000 13,379,728 1.4953 1.225 1.217 1.225 1.193 1.233 11,103,163 1.2050 1.33%
2014-01-20 0 1.500 1.490 1.500 1.480 1.550 9,508,000 14,340,704 1.5083 1.209 1.201 1.209 1.193 1.249 11,798,042 1.2155 -1.96%
2014-01-17 0 1.530 1.530 1.550 1.530 1.570 3,435,000 5,329,670 1.5516 1.233 1.233 1.249 1.233 1.265 4,262,334 1.2504 -0.65%
2014-01-16 0 1.540 1.530 1.540 1.530 1.550 2,844,000 4,375,178 1.5384 1.241 1.233 1.241 1.233 1.249 3,528,989 1.2398 0.00%
2014-01-15 0 1.540 1.540 1.550 1.520 1.550 3,404,000 5,226,014 1.5353 1.241 1.241 1.249 1.225 1.249 4,223,868 1.2373 -0.65%
2014-01-14 0 1.550 1.530 1.550 1.510 1.560 6,528,000 10,016,200 1.5343 1.249 1.233 1.249 1.217 1.257 8,100,296 1.2365 -1.27%
2014-01-13 0 1.570 1.560 1.570 1.550 1.590 1,990,730 3,117,652 1.5661 1.265 1.257 1.265 1.249 1.281 2,470,206 1.2621 0.00%
2014-01-10 0 1.570 1.560 1.580 1.550 1.580 3,236,000 5,069,080 1.5665 1.265 1.257 1.273 1.249 1.273 4,015,404 1.2624 0.00%
2014-01-09 0 1.570 1.570 1.580 1.560 1.630 5,775,473 9,203,386 1.5935 1.265 1.265 1.273 1.257 1.314 7,166,520 1.2842 -3.68%
2014-01-08 0 1.630 1.620 1.630 1.610 1.660 5,820,000 9,467,318 1.6267 1.314 1.306 1.314 1.297 1.338 7,221,771 1.3109 0.00%
2014-01-07 0 1.630 1.620 1.630 1.610 1.630 2,306,000 3,742,632 1.6230 1.314 1.306 1.314 1.297 1.314 2,861,410 1.3080 0.00%
2014-01-06 0 1.630 1.620 1.630 1.610 1.640 5,544,000 8,996,180 1.6227 1.314 1.306 1.314 1.297 1.322 6,879,296 1.3077 1.24%
2014-01-03 0 1.610 1.600 1.620 1.600 1.640 5,118,000 8,289,542 1.6197 1.297 1.289 1.306 1.289 1.322 6,350,692 1.3053 -0.62%
2014-01-02 0 1.620 1.610 1.620 1.600 1.640 1,840,000 2,982,660 1.6210 1.306 1.297 1.306 1.289 1.322 2,283,172 1.3064 -0.61%
2013-12-31 0 1.630 1.620 1.630 1.620 1.650 2,408,000 3,922,340 1.6289 1.314 1.306 1.314 1.306 1.330 2,987,977 1.3127 -0.61%
2013-12-30 0 1.640 1.630 1.640 1.630 1.680 3,764,000 6,198,000 1.6467 1.322 1.314 1.322 1.314 1.354 4,670,575 1.3270 -1.20%
2013-12-27 0 1.660 1.640 1.660 1.630 1.660 1,696,000 2,785,140 1.6422 1.338 1.322 1.338 1.314 1.338 2,104,489 1.3234 1.22%
2013-12-24 0 1.640 1.640 1.650 1.620 1.650 944,235 1,544,858 1.6361 1.322 1.322 1.330 1.306 1.330 1,171,658 1.3185 0.00%
2013-12-23 0 1.640 1.620 1.640 1.620 1.650 2,584,000 4,226,276 1.6356 1.322 1.306 1.322 1.306 1.330 3,206,367 1.3181 1.23%
2013-12-20 0 1.620 1.620 1.640 1.610 1.670 5,928,000 9,656,592 1.6290 1.306 1.306 1.322 1.297 1.346 7,355,784 1.3128 -1.82%
2013-12-19 0 1.650 1.640 1.660 1.640 1.700 8,820,000 14,796,470 1.6776 1.330 1.322 1.338 1.322 1.370 10,944,334 1.3520 -0.60%
2013-12-18 0 1.660 1.650 1.660 1.630 1.680 3,254,000 5,400,832 1.6598 1.338 1.330 1.338 1.314 1.354 4,037,740 1.3376 0.61%
2013-12-17 0 1.650 1.640 1.650 1.630 1.700 4,800,000 7,936,320 1.6534 1.330 1.322 1.330 1.314 1.370 5,956,100 1.3325 -1.20%
2013-12-16 0 1.670 1.670 1.680 1.670 1.700 2,304,000 3,882,348 1.6850 1.346 1.346 1.354 1.346 1.370 2,858,928 1.3580 -1.76%
2013-12-13 0 1.700 1.700 1.710 1.660 1.710 4,416,000 7,450,420 1.6871 1.370 1.370 1.378 1.338 1.378 5,479,612 1.3597 1.80%
2013-12-12 0 1.670 1.670 1.680 1.650 1.710 7,447,100 12,426,882 1.6687 1.346 1.346 1.354 1.330 1.378 9,240,765 1.3448 -2.34%
2013-12-11 0 1.710 1.690 1.710 1.690 1.750 6,694,000 11,432,280 1.7078 1.378 1.362 1.378 1.362 1.410 8,306,278 1.3763 -2.29%
2013-12-10 0 1.750 1.730 1.750 1.690 1.750 10,120,000 17,417,648 1.7211 1.410 1.394 1.410 1.362 1.410 12,557,444 1.3870 1.74%
2013-12-09 0 1.720 1.710 1.720 1.710 1.740 4,662,000 8,002,480 1.7165 1.386 1.378 1.386 1.378 1.402 5,784,862 1.3833 0.58%
2013-12-06 0 1.710 1.700 1.710 1.680 1.740 13,084,000 22,328,660 1.7066 1.378 1.370 1.378 1.354 1.402 16,235,336 1.3753 -1.16%
2013-12-05 0 1.730 1.730 1.740 1.710 1.760 11,970,000 20,726,280 1.7315 1.394 1.394 1.402 1.378 1.418 14,853,025 1.3954 -1.70%
2013-12-04 0 1.760 1.750 1.760 1.710 1.770 26,597,653 46,640,800 1.7536 1.418 1.410 1.418 1.378 1.426 33,003,809 1.4132 1.73%
2013-12-03 0 1.730 1.720 1.730 1.650 1.750 19,136,335 32,851,164 1.7167 1.394 1.386 1.394 1.330 1.410 23,745,401 1.3835 3.59%
2013-12-02 0 1.670 1.660 1.680 1.650 1.680 2,394,000 3,981,140 1.6630 1.346 1.338 1.354 1.330 1.354 2,970,605 1.3402 0.60%
2013-11-29 0 1.660 1.660 1.680 1.660 1.690 5,414,000 9,067,700 1.6749 1.338 1.338 1.354 1.338 1.362 6,717,985 1.3498 -1.78%
2013-11-28 0 1.690 1.680 1.690 1.680 1.730 7,704,000 13,137,040 1.7052 1.362 1.354 1.362 1.354 1.394 9,559,541 1.3742 -1.17%
2013-11-27 0 1.710 1.700 1.710 1.640 1.710 14,771,600 24,898,728 1.6856 1.378 1.370 1.378 1.322 1.378 18,329,402 1.3584 3.64%
2013-11-26 0 1.650 1.650 1.660 1.620 1.660 7,744,000 12,714,450 1.6418 1.330 1.330 1.338 1.306 1.338 9,609,175 1.3232 0.00%
2013-11-25 0 1.650 1.640 1.650 1.630 1.670 3,718,000 6,115,668 1.6449 1.330 1.322 1.330 1.314 1.346 4,613,496 1.3256 -0.60%
2013-11-22 0 1.660 1.650 1.660 1.640 1.670 4,142,000 6,863,600 1.6571 1.338 1.330 1.338 1.322 1.346 5,139,618 1.3354 0.00%
2013-11-21 0 1.660 1.650 1.660 1.630 1.660 4,924,000 8,099,720 1.6449 1.338 1.330 1.338 1.314 1.338 6,109,966 1.3257 0.00%
2013-11-20 0 1.660 1.650 1.660 1.650 1.700 11,790,000 19,698,940 1.6708 1.338 1.330 1.338 1.330 1.370 14,629,671 1.3465 -1.19%
2013-11-19 0 1.680 1.670 1.680 1.670 1.730 10,541,052 17,847,065 1.6931 1.354 1.346 1.354 1.346 1.394 13,079,908 1.3645 -1.75%
2013-11-18 0 1.710 1.700 1.710 1.610 1.710 30,173,000 50,115,190 1.6609 1.378 1.370 1.378 1.297 1.378 37,440,293 1.3385 4.27%
2013-11-15 0 1.640 1.640 1.650 1.640 1.670 9,388,000 15,501,340 1.6512 1.322 1.322 1.330 1.322 1.346 11,649,139 1.3307 -0.61%
2013-11-14 0 1.650 1.650 1.660 1.630 1.670 20,120,000 33,237,060 1.6519 1.330 1.330 1.338 1.314 1.346 24,965,986 1.3313 0.00%
2013-11-13 0 1.650 1.650 1.660 1.580 1.660 66,936,000 108,788,400 1.6253 1.330 1.330 1.338 1.273 1.338 83,057,815 1.3098 3.77%
2013-11-12 0 1.590 1.580 1.590 1.510 1.600 32,831,000 51,380,910 1.5650 1.281 1.273 1.281 1.217 1.289 40,738,484 1.2612 5.30%
2013-11-11 0 1.510 1.510 1.520 1.500 1.520 5,894,000 8,890,782 1.5084 1.217 1.217 1.225 1.209 1.225 7,313,595 1.2157 0.00%
2013-11-08 0 1.510 1.500 1.510 1.500 1.530 13,988,948 21,140,723 1.5112 1.217 1.209 1.217 1.209 1.233 17,358,245 1.2179 -0.66%
2013-11-07 0 1.520 1.520 1.530 1.510 1.540 13,730,000 20,899,800 1.5222 1.225 1.225 1.233 1.217 1.241 17,036,928 1.2267 0.00%
2013-11-06 0 1.520 1.520 1.530 1.520 1.530 5,352,000 8,170,596 1.5266 1.225 1.225 1.233 1.225 1.233 6,641,052 1.2303 -0.65%
2013-11-05 0 1.530 1.520 1.530 1.500 1.530 9,658,000 14,621,034 1.5139 1.233 1.225 1.233 1.209 1.233 11,984,170 1.2200 2.00%
2013-11-04 0 1.500 1.500 1.510 1.500 1.520 3,878,000 5,842,240 1.5065 1.209 1.209 1.217 1.209 1.225 4,812,033 1.2141 0.00%
2013-11-01 0 1.500 1.500 1.510 1.500 1.510 2,848,000 4,288,520 1.5058 1.209 1.209 1.217 1.209 1.217 3,533,953 1.2135 0.00%
2013-10-31 0 1.500 1.500 1.510 1.500 1.540 5,216,000 7,870,540 1.5089 1.209 1.209 1.217 1.209 1.241 6,472,295 1.2160 -1.32%
2013-10-30 0 1.520 1.510 1.520 1.500 1.520 2,616,912 3,958,814 1.5128 1.225 1.217 1.225 1.209 1.225 3,247,206 1.2191 1.33%
2013-10-29 0 1.500 1.500 1.510 1.500 1.530 4,856,200 7,316,692 1.5067 1.209 1.209 1.217 1.209 1.233 6,025,836 1.2142 0.00%
2013-10-28 0 1.500 1.500 1.510 1.500 1.530 3,290,000 4,961,840 1.5082 1.209 1.209 1.217 1.209 1.233 4,082,410 1.2154 0.00%
2013-10-25 0 1.500 1.500 1.510 1.490 1.520 4,657,999 7,016,545 1.5063 1.209 1.209 1.217 1.201 1.225 5,779,898 1.2140 -1.32%
2013-10-24 0 1.520 1.510 1.530 1.510 1.530 3,678,405 5,587,695 1.5191 1.225 1.217 1.233 1.217 1.233 4,564,364 1.2242 0.00%
2013-10-23 0 1.520 1.510 1.520 1.510 1.560 7,070,000 10,825,990 1.5313 1.225 1.217 1.225 1.217 1.257 8,772,839 1.2340 -1.30%
2013-10-22 0 1.540 1.530 1.540 1.530 1.580 7,926,000 12,262,160 1.5471 1.241 1.233 1.241 1.233 1.273 9,835,010 1.2468 -2.53%
2013-10-21 0 1.580 1.560 1.580 1.560 1.600 6,668,000 10,526,834 1.5787 1.273 1.257 1.273 1.257 1.289 8,274,016 1.2723 0.00%
2013-10-18 0 1.580 1.570 1.580 1.530 1.590 12,112,000 18,979,936 1.5670 1.273 1.265 1.273 1.233 1.281 15,029,226 1.2629 3.27%
2013-10-17 0 1.530 1.530 1.540 1.520 1.550 2,696,000 4,135,572 1.5340 1.233 1.233 1.241 1.225 1.249 3,345,343 1.2362 0.00%
2013-10-16 0 1.530 1.520 1.530 1.510 1.530 1,601,727 2,437,670 1.5219 1.233 1.225 1.233 1.217 1.233 1,987,510 1.2265 0.00%
2013-10-15 0 1.530 1.520 1.530 1.520 1.540 3,754,005 5,733,387 1.5273 1.233 1.225 1.233 1.225 1.241 4,658,173 1.2308 0.66%
2013-10-11 0 1.520 1.510 1.520 1.500 1.520 2,804,000 4,234,620 1.5102 1.225 1.217 1.225 1.209 1.225 3,479,355 1.2171 1.33%
2013-10-10 0 1.500 1.500 1.510 1.500 1.520 3,148,000 4,739,448 1.5055 1.209 1.209 1.217 1.209 1.225 3,906,209 1.2133 -1.32%
2013-10-09 0 1.520 1.510 1.520 1.510 1.540 2,616,000 3,980,740 1.5217 1.225 1.217 1.225 1.217 1.241 3,246,075 1.2263 -0.65%
2013-10-08 0 1.530 1.520 1.530 1.510 1.550 5,740,400 8,770,214 1.5278 1.233 1.225 1.233 1.217 1.249 7,122,999 1.2313 0.66%
2013-10-07 0 1.520 1.500 1.520 1.500 1.520 2,143,999 3,240,938 1.5116 1.225 1.209 1.225 1.209 1.225 2,660,390 1.2182 0.66%
2013-10-04 0 1.510 1.510 1.520 1.510 1.530 1,546,000 2,340,960 1.5142 1.217 1.217 1.225 1.217 1.233 1,918,361 1.2203 -1.31%
2013-10-03 0 1.530 1.520 1.530 1.510 1.530 1,322,400 2,008,190 1.5186 1.233 1.225 1.233 1.217 1.233 1,640,906 1.2238 0.66%
2013-10-02 0 1.520 1.520 1.530 1.510 1.530 2,328,000 3,544,480 1.5225 1.225 1.225 1.233 1.217 1.233 2,888,709 1.2270 0.00%
2013-09-30 0 1.520 1.520 1.540 1.520 1.540 2,002,000 3,057,260 1.5271 1.225 1.225 1.241 1.225 1.241 2,484,190 1.2307 -0.65%
2013-09-27 0 1.530 1.520 1.530 1.520 1.540 1,417,200 2,173,396 1.5336 1.233 1.225 1.233 1.225 1.241 1,758,539 1.2359 0.00%
2013-09-26 0 1.530 1.530 1.540 1.520 1.540 1,794,600 2,749,084 1.5319 1.233 1.233 1.241 1.225 1.241 2,226,837 1.2345 -0.65%
2013-09-25 0 1.540 1.530 1.550 1.530 1.550 2,056,579 3,168,013 1.5404 1.241 1.233 1.249 1.233 1.249 2,551,915 1.2414 0.65%
2013-09-24 0 1.530 1.530 1.550 1.530 1.560 2,438,000 3,772,560 1.5474 1.233 1.233 1.249 1.233 1.257 3,025,202 1.2470 -1.29%
2013-09-23 0 1.550 1.530 1.550 1.530 1.550 2,085,000 3,215,030 1.5420 1.249 1.233 1.249 1.233 1.249 2,587,181 1.2427 0.65%
2013-09-19 0 1.540 1.530 1.540 1.520 1.550 5,854,000 9,009,790 1.5391 1.241 1.233 1.241 1.225 1.249 7,263,960 1.2403 1.99%
2013-09-18 0 1.510 1.510 1.520 1.500 1.520 1,469,507 2,214,580 1.5070 1.217 1.217 1.225 1.209 1.225 1,823,444 1.2145 0.67%
2013-09-17 0 1.500 1.500 1.510 1.500 1.520 1,802,000 2,721,732 1.5104 1.209 1.209 1.217 1.209 1.225 2,236,019 1.2172 -1.32%
2013-09-16 0 1.520 1.510 1.530 1.510 1.530 1,676,000 2,552,244 1.5228 1.225 1.217 1.233 1.217 1.233 2,079,672 1.2272 0.00%
2013-09-13 0 1.520 1.510 1.520 1.510 1.530 676,000 1,024,556 1.5156 1.225 1.217 1.225 1.217 1.233 838,817 1.2214 -0.65%
2013-09-12 0 1.530 1.520 1.540 1.510 1.540 2,954,000 4,516,952 1.5291 1.233 1.225 1.241 1.217 1.241 3,665,483 1.2323 0.66%
2013-09-11 0 1.520 1.510 1.520 1.500 1.520 1,808,010 2,732,349 1.5112 1.225 1.217 1.225 1.209 1.225 2,243,477 1.2179 0.00%
2013-09-10 0 1.520 1.510 1.530 1.500 1.530 3,114,000 4,724,700 1.5172 1.225 1.217 1.233 1.209 1.233 3,864,020 1.2227 0.00%
2013-09-09 0 1.520 1.500 1.520 1.490 1.520 2,818,000 4,254,080 1.5096 1.225 1.209 1.225 1.201 1.225 3,496,727 1.2166 2.01%
2013-09-06 0 1.490 1.490 1.500 1.480 1.500 1,252,200 1,867,068 1.4910 1.201 1.201 1.209 1.193 1.209 1,553,798 1.2016 -0.67%
2013-09-05 0 1.500 1.490 1.500 1.480 1.500 974,000 1,453,980 1.4928 1.209 1.201 1.209 1.193 1.209 1,208,592 1.2030 0.67%
2013-09-04 0 1.510 1.500 1.510 1.500 1.520 2,447,698 3,681,228 1.5040 1.201 1.193 1.201 1.193 1.209 3,078,005 1.1960 -0.66%
2013-09-03 0 1.520 1.510 1.520 1.480 1.520 5,566,000 8,379,224 1.5054 1.209 1.201 1.209 1.177 1.209 6,999,300 1.1972 2.70%
2013-09-02 0 1.480 1.480 1.490 1.460 1.490 3,126,720 4,629,902 1.4808 1.177 1.177 1.185 1.161 1.185 3,931,881 1.1775 1.37%
2013-08-30 0 1.460 1.460 1.480 1.450 1.480 2,588,000 3,784,480 1.4623 1.161 1.161 1.177 1.153 1.177 3,254,436 1.1629 -0.68%
2013-08-29 0 1.470 1.460 1.470 1.450 1.470 2,042,000 2,986,310 1.4624 1.169 1.161 1.169 1.153 1.169 2,567,835 1.1630 0.00%
2013-08-28 0 1.470 1.460 1.470 1.440 1.470 1,606,000 2,336,880 1.4551 1.169 1.161 1.169 1.145 1.169 2,019,561 1.1571 0.00%
2013-08-27 0 1.470 1.460 1.470 1.460 1.480 1,336,000 1,964,900 1.4707 1.169 1.161 1.169 1.161 1.177 1,680,033 1.1696 -0.68%
2013-08-26 0 1.480 1.470 1.480 1.470 1.480 1,354,000 1,998,296 1.4758 1.177 1.169 1.177 1.169 1.177 1,702,668 1.1736 0.00%
2013-08-23 0 1.480 1.470 1.480 1.470 1.490 2,004,000 2,964,400 1.4792 1.177 1.169 1.177 1.169 1.185 2,520,050 1.1763 0.00%
2013-08-22 0 1.480 1.470 1.480 1.450 1.480 1,775,300 2,603,526 1.4665 1.177 1.169 1.177 1.153 1.177 2,232,457 1.1662 0.68%
2013-08-21 0 1.470 1.470 1.480 1.450 1.480 2,036,000 2,971,800 1.4596 1.169 1.169 1.177 1.153 1.177 2,560,290 1.1607 0.00%
2013-08-20 0 1.470 1.470 1.480 1.460 1.500 3,100,000 4,599,640 1.4838 1.169 1.169 1.177 1.161 1.193 3,898,281 1.1799 -1.34%
2013-08-19 0 1.490 1.480 1.490 1.470 1.490 1,180,000 1,750,360 1.4834 1.185 1.177 1.185 1.169 1.185 1,483,862 1.1796 0.68%
2013-08-16 0 1.480 1.480 1.490 1.460 1.490 990,000 1,460,954 1.4757 1.177 1.177 1.185 1.161 1.185 1,244,935 1.1735 0.00%
2013-08-15 0 1.480 1.470 1.480 1.470 1.510 2,632,500 3,914,985 1.4872 1.177 1.169 1.177 1.169 1.201 3,310,395 1.1826 0.00%
2013-08-13 0 1.480 1.480 1.490 1.460 1.510 5,338,000 7,934,420 1.4864 1.177 1.177 1.185 1.161 1.201 6,712,588 1.1820 1.37%
2013-08-12 0 1.460 1.450 1.460 1.430 1.460 1,512,000 2,195,020 1.4517 1.161 1.153 1.161 1.137 1.161 1,901,355 1.1545 0.69%
2013-08-09 0 1.450 1.440 1.450 1.440 1.450 660,000 950,720 1.4405 1.153 1.145 1.153 1.145 1.153 829,957 1.1455 0.00%
2013-08-08 0 1.450 1.430 1.450 1.430 1.450 974,000 1,407,920 1.4455 1.153 1.137 1.153 1.137 1.153 1,224,815 1.1495 0.69%
2013-08-07 0 1.440 1.440 1.450 1.430 1.460 2,230,000 3,228,500 1.4478 1.145 1.145 1.153 1.137 1.161 2,804,247 1.1513 -0.69%
2013-08-06 0 1.450 1.450 1.460 1.430 1.460 3,720,000 5,366,740 1.4427 1.153 1.153 1.161 1.137 1.161 4,677,937 1.1472 0.00%
2013-08-05 0 1.450 1.440 1.450 1.420 1.450 3,576,200 5,145,616 1.4389 1.153 1.145 1.153 1.129 1.153 4,497,107 1.1442 2.11%
2013-08-02 0 1.420 1.410 1.430 1.410 1.430 2,064,000 2,935,808 1.4224 1.129 1.121 1.137 1.121 1.137 2,595,501 1.1311 0.00%
2013-08-01 0 1.420 1.410 1.420 1.390 1.420 3,528,000 4,969,202 1.4085 1.129 1.121 1.129 1.105 1.129 4,436,495 1.1201 0.00%
2013-07-31 0 1.420 1.410 1.420 1.410 1.430 1,036,000 1,471,620 1.4205 1.129 1.121 1.129 1.121 1.137 1,302,780 1.1296 -0.70%
2013-07-30 0 1.430 1.410 1.430 1.410 1.430 1,042,160 1,476,362 1.4166 1.137 1.121 1.137 1.121 1.137 1,310,527 1.1265 0.70%
2013-07-29 0 1.420 1.410 1.420 1.410 1.420 1,420,000 2,009,980 1.4155 1.129 1.121 1.129 1.121 1.129 1,785,664 1.1256 -0.70%
2013-07-26 0 1.430 1.420 1.430 1.420 1.440 2,124,000 3,029,740 1.4264 1.137 1.129 1.137 1.129 1.145 2,670,951 1.1343 -0.69%
2013-07-25 0 1.440 1.430 1.440 1.430 1.440 1,522,715 2,185,873 1.4355 1.145 1.137 1.145 1.137 1.145 1,914,829 1.1415 0.00%
2013-07-24 0 1.440 1.430 1.440 1.420 1.440 1,782,000 2,551,718 1.4319 1.145 1.137 1.145 1.129 1.145 2,240,883 1.1387 0.00%
2013-07-23 0 1.440 1.430 1.440 1.420 1.440 3,118,003 4,456,196 1.4292 1.145 1.137 1.145 1.129 1.145 3,920,920 1.1365 1.41%
2013-07-22 0 1.420 1.400 1.420 1.400 1.430 1,829,300 2,579,128 1.4099 1.129 1.113 1.129 1.113 1.137 2,300,363 1.1212 0.00%
2013-07-19 0 1.420 1.420 1.430 1.410 1.430 1,478,000 2,103,640 1.4233 1.129 1.129 1.137 1.121 1.137 1,858,600 1.1318 0.00%
2013-07-18 0 1.420 1.420 1.430 1.420 1.460 2,906,000 4,162,690 1.4324 1.129 1.129 1.137 1.129 1.161 3,654,324 1.1391 -2.74%
2013-07-17 0 1.460 1.450 1.460 1.440 1.460 2,356,000 3,414,850 1.4494 1.161 1.153 1.161 1.145 1.161 2,962,693 1.1526 0.69%
2013-07-16 0 1.450 1.440 1.450 1.430 1.450 1,056,000 1,521,800 1.4411 1.153 1.145 1.153 1.137 1.153 1,327,930 1.1460 0.00%
2013-07-15 0 1.450 1.440 1.450 1.440 1.450 1,344,000 1,939,200 1.4429 1.153 1.145 1.153 1.145 1.153 1,690,093 1.1474 0.69%
2013-07-12 0 1.440 1.430 1.440 1.430 1.450 1,802,000 2,594,980 1.4401 1.145 1.137 1.145 1.137 1.153 2,266,033 1.1452 0.00%
2013-07-11 0 1.440 1.440 1.450 1.420 1.450 3,584,000 5,150,422 1.4371 1.145 1.145 1.153 1.129 1.153 4,506,916 1.1428 1.41%
2013-07-10 0 1.420 1.420 1.430 1.410 1.430 801,400 1,139,812 1.4223 1.129 1.129 1.137 1.121 1.137 1,007,768 1.1310 -0.70%
2013-07-09 0 1.430 1.410 1.430 1.420 1.440 1,880,250 2,685,291 1.4282 1.137 1.121 1.137 1.129 1.145 2,364,433 1.1357 0.00%
2013-07-08 0 1.430 1.410 1.430 1.400 1.440 1,157,604 1,632,997 1.4107 1.137 1.121 1.137 1.113 1.145 1,455,699 1.1218 -0.69%
2013-07-05 0 1.440 1.440 1.450 1.420 1.440 1,894,001 2,713,861 1.4329 1.145 1.145 1.153 1.129 1.145 2,381,725 1.1395 0.70%
2013-07-04 0 1.430 1.420 1.430 1.400 1.430 1,602,900 2,277,031 1.4206 1.137 1.129 1.137 1.113 1.137 2,015,663 1.1297 2.14%
2013-07-03 0 1.400 1.400 1.410 1.390 1.440 3,527,803 4,966,408 1.4078 1.113 1.113 1.121 1.105 1.145 4,436,247 1.1195 -2.10%
2013-07-02 0 1.430 1.430 1.440 1.430 1.460 2,116,000 3,041,080 1.4372 1.137 1.137 1.145 1.137 1.161 2,660,891 1.1429 -1.38%
2013-06-28 0 1.450 1.450 1.460 1.420 1.460 2,544,010 3,678,708 1.4460 1.153 1.153 1.161 1.129 1.161 3,199,118 1.1499 2.11%
2013-06-27 0 1.420 1.430 1.440 1.410 1.480 4,204,000 6,086,092 1.4477 1.129 1.137 1.145 1.121 1.177 5,286,572 1.1512 0.00%
2013-06-26 0 1.420 1.400 1.420 1.380 1.420 2,761,800 3,871,098 1.4017 1.129 1.113 1.129 1.097 1.129 3,472,991 1.1146 2.90%
2013-06-25 0 1.380 1.380 1.390 1.360 1.420 5,540,734 7,658,050 1.3821 1.097 1.097 1.105 1.082 1.129 6,967,528 1.0991 -2.13%
2013-06-24 0 1.410 1.410 1.430 1.410 1.460 4,393,378 6,254,288 1.4236 1.121 1.121 1.137 1.121 1.161 5,524,717 1.1321 -2.76%
2013-06-21 0 1.450 1.440 1.460 1.430 1.460 5,021,800 7,252,060 1.4441 1.153 1.145 1.161 1.137 1.161 6,314,963 1.1484 -1.36%
2013-06-20 0 1.470 1.460 1.480 1.450 1.480 5,570,000 8,166,780 1.4662 1.169 1.161 1.177 1.153 1.177 7,004,330 1.1660 -0.68%
2013-06-19 0 1.480 1.460 1.470 1.470 1.500 3,021,400 4,468,522 1.4790 1.177 1.161 1.169 1.169 1.193 3,799,441 1.1761 -0.67%
2013-06-18 0 1.490 1.490 1.500 1.480 1.490 2,310,000 3,425,720 1.4830 1.185 1.185 1.193 1.177 1.185 2,904,848 1.1793 0.00%
2013-06-17 0 1.490 1.490 1.500 1.460 1.500 3,092,000 4,581,340 1.4817 1.185 1.185 1.193 1.161 1.193 3,888,221 1.1783 1.36%
2013-06-14 0 1.470 1.460 1.480 1.460 1.480 2,371,800 3,489,412 1.4712 1.169 1.161 1.177 1.161 1.177 2,982,562 1.1699 0.68%
2013-06-13 0 1.460 1.460 1.470 1.440 1.500 5,853,205 8,536,487 1.4584 1.161 1.161 1.169 1.145 1.193 7,360,463 1.1598 -2.67%
2013-06-11 0 1.500 1.480 1.490 1.480 1.500 3,384,000 5,042,360 1.4901 1.193 1.177 1.185 1.177 1.193 4,255,414 1.1849 1.35%
2013-06-10 0 1.480 1.470 1.480 1.460 1.500 782,000 1,156,260 1.4786 1.177 1.169 1.177 1.161 1.193 983,373 1.1758 0.00%
2013-06-07 0 1.480 1.470 1.480 1.460 1.490 2,396,000 3,534,290 1.4751 1.177 1.169 1.177 1.161 1.185 3,012,994 1.1730 0.68%
2013-06-06 0 1.470 1.470 1.480 1.460 1.480 3,810,250 5,596,142 1.4687 1.169 1.169 1.177 1.161 1.177 4,791,427 1.1679 -0.68%
2013-06-05 0 1.480 1.470 1.480 1.460 1.500 3,916,000 5,783,980 1.4770 1.177 1.169 1.177 1.161 1.193 4,924,409 1.1746 -1.33%
2013-06-04 0 1.500 1.480 1.500 1.480 1.510 2,472,000 3,695,100 1.4948 1.193 1.177 1.193 1.177 1.201 3,108,565 1.1887 0.67%
2013-06-03 0 1.490 1.490 1.500 1.480 1.520 4,386,004 6,570,125 1.4980 1.185 1.185 1.193 1.177 1.209 5,515,444 1.1912 -1.97%
2013-05-31 0 1.520 1.510 1.540 1.500 1.540 4,156,004 6,306,933 1.5175 1.209 1.201 1.225 1.193 1.225 5,226,216 1.2068 0.66%
2013-05-30 0 1.510 1.490 1.510 1.490 1.510 3,118,014 4,668,898 1.4974 1.201 1.185 1.201 1.185 1.201 3,920,934 1.1908 0.00%
2013-05-29 0 1.510 1.500 1.510 1.500 1.530 3,008,700 4,564,317 1.5170 1.201 1.193 1.201 1.193 1.217 3,783,470 1.2064 -0.66%
2013-05-28 0 1.520 1.510 1.520 1.490 1.520 3,080,000 4,632,058 1.5039 1.209 1.201 1.209 1.185 1.209 3,873,131 1.1959 1.33%
2013-05-27 0 1.500 1.500 1.510 1.480 1.520 4,530,922 6,792,567 1.4992 1.193 1.193 1.201 1.177 1.209 5,697,679 1.1922 -1.96%
2013-05-24 0 1.530 1.520 1.530 1.510 1.530 3,759,000 5,723,400 1.5226 1.217 1.209 1.217 1.201 1.217 4,726,980 1.2108 0.00%
2013-05-23 0 1.530 1.520 1.530 1.520 1.550 5,382,000 8,236,842 1.5304 1.217 1.209 1.217 1.209 1.233 6,767,918 1.2170 -1.92%
2013-05-22 0 1.560 1.550 1.560 1.540 1.570 2,702,000 4,193,870 1.5521 1.241 1.233 1.241 1.225 1.248 3,397,792 1.2343 0.00%
2013-05-21 0 1.560 1.550 1.570 1.550 1.570 1,822,000 2,837,800 1.5575 1.241 1.233 1.248 1.233 1.248 2,291,183 1.2386 -0.64%
2013-05-20 0 1.570 1.570 1.580 1.560 1.570 2,595,203 4,064,028 1.5660 1.248 1.248 1.256 1.241 1.248 3,263,494 1.2453 1.29%
2013-05-16 0 1.550 1.550 1.560 1.540 1.570 3,098,000 4,820,360 1.5560 1.233 1.233 1.241 1.225 1.248 3,895,766 1.2373 0.00%
2013-05-15 0 1.550 1.540 1.550 1.530 1.560 2,255,330 3,489,528 1.5472 1.233 1.225 1.233 1.217 1.241 2,836,100 1.2304 1.31%
2013-05-14 0 1.560 1.560 1.570 1.550 1.590 3,852,000 6,035,610 1.5669 1.217 1.217 1.224 1.209 1.240 4,938,907 1.2221 -0.64%
2013-05-13 0 1.570 1.560 1.570 1.500 1.590 5,756,000 8,976,460 1.5595 1.224 1.217 1.224 1.170 1.240 7,380,153 1.2163 -1.87%
2013-05-10 0 1.600 1.590 1.600 1.580 1.620 6,010,000 9,584,820 1.5948 1.248 1.240 1.248 1.232 1.263 7,705,824 1.2438 -1.23%
2013-05-09 0 1.620 1.610 1.620 1.600 1.620 3,319,116 5,343,279 1.6099 1.263 1.256 1.263 1.248 1.263 4,255,661 1.2556 0.00%
2013-05-08 0 1.620 1.600 1.620 1.600 1.620 2,566,116 4,132,389 1.6104 1.263 1.248 1.263 1.248 1.263 3,290,189 1.2560 0.62%
2013-05-07 0 1.610 1.600 1.610 1.580 1.620 1,736,100 2,786,756 1.6052 1.256 1.248 1.256 1.232 1.263 2,225,970 1.2519 -0.62%
2013-05-06 0 1.620 1.610 1.620 1.610 1.630 4,328,000 7,009,180 1.6195 1.263 1.256 1.263 1.256 1.271 5,549,219 1.2631 1.25%
2013-05-03 0 1.600 1.590 1.600 1.590 1.610 2,648,000 4,240,020 1.6012 1.248 1.240 1.248 1.240 1.256 3,395,178 1.2488 0.00%
2013-05-02 0 1.600 1.590 1.600 1.570 1.600 3,476,100 5,525,686 1.5896 1.248 1.240 1.248 1.224 1.248 4,456,941 1.2398 1.27%
2013-04-30 0 1.580 1.570 1.580 1.560 1.590 6,974,541 10,997,963 1.5769 1.232 1.224 1.232 1.217 1.240 8,942,526 1.2298 1.28%
2013-04-29 0 1.560 1.550 1.560 1.550 1.570 696,200 1,083,966 1.5570 1.217 1.209 1.217 1.209 1.224 892,645 1.2143 -0.64%
2013-04-26 0 1.570 1.570 1.580 1.550 1.580 3,888,198 6,091,422 1.5666 1.224 1.224 1.232 1.209 1.232 4,985,319 1.2219 0.00%
2013-04-25 0 1.570 1.560 1.570 1.540 1.570 4,218,200 6,581,080 1.5602 1.224 1.217 1.224 1.201 1.224 5,408,437 1.2168 1.29%
2013-04-24 0 1.550 1.530 1.550 1.520 1.550 3,168,300 4,877,597 1.5395 1.209 1.193 1.209 1.185 1.209 4,062,290 1.2007 2.65%
2013-04-23 0 1.510 1.510 1.520 1.510 1.540 2,152,000 3,280,000 1.5242 1.178 1.178 1.185 1.178 1.201 2,759,223 1.1887 -1.95%
2013-04-22 0 1.540 1.530 1.540 1.520 1.550 2,022,400 3,103,656 1.5346 1.201 1.193 1.201 1.185 1.209 2,593,055 1.1969 0.00%
2013-04-19 0 1.540 1.530 1.540 1.520 1.550 2,547,400 3,916,962 1.5376 1.201 1.193 1.201 1.185 1.209 3,266,192 1.1992 0.65%
2013-04-18 0 1.530 1.520 1.530 1.520 1.540 1,524,322 2,328,717 1.5277 1.193 1.185 1.193 1.185 1.201 1,954,435 1.1915 -0.65%
2013-04-17 0 1.540 1.530 1.540 1.520 1.550 3,488,300 5,352,750 1.5345 1.201 1.193 1.201 1.185 1.209 4,472,583 1.1968 1.32%
2013-04-16 0 1.520 1.510 1.520 1.490 1.530 4,383,400 6,603,418 1.5065 1.185 1.178 1.185 1.162 1.193 5,620,251 1.1749 0.00%
2013-04-15 0 1.520 1.520 1.530 1.500 1.550 3,891,600 5,931,248 1.5241 1.185 1.185 1.193 1.170 1.209 4,989,681 1.1887 -1.30%
2013-04-12 0 1.540 1.530 1.540 1.520 1.540 2,715,600 4,156,338 1.5305 1.201 1.193 1.201 1.185 1.201 3,481,853 1.1937 0.00%
2013-04-11 0 1.540 1.520 1.540 1.520 1.550 3,252,000 5,015,540 1.5423 1.201 1.185 1.201 1.185 1.209 4,169,607 1.2029 0.65%
2013-04-10 0 1.530 1.520 1.530 1.490 1.530 4,938,000 7,500,060 1.5188 1.193 1.185 1.193 1.162 1.193 6,331,341 1.1846 2.68%
2013-04-09 0 1.490 1.490 1.510 1.480 1.520 5,150,000 7,718,460 1.4987 1.162 1.162 1.178 1.154 1.185 6,603,160 1.1689 1.36%
2013-04-08 0 1.470 1.460 1.470 1.420 1.480 5,872,880 8,549,358 1.4557 1.146 1.139 1.146 1.108 1.154 7,530,013 1.1354 2.08%
2013-04-05 0 1.440 1.440 1.460 1.430 1.480 10,160,000 14,684,160 1.4453 1.123 1.123 1.139 1.115 1.154 13,026,817 1.1272 -4.00%
2013-04-03 0 1.500 1.500 1.510 1.490 1.520 4,240,000 6,370,790 1.5025 1.170 1.170 1.178 1.162 1.185 5,436,388 1.1719 -0.66%
2013-04-02 0 1.510 1.500 1.510 1.500 1.520 1,782,000 2,688,640 1.5088 1.178 1.170 1.178 1.170 1.185 2,284,822 1.1767 0.00%
2013-03-28 0 1.510 1.510 1.520 1.490 1.530 6,728,000 10,139,700 1.5071 1.178 1.178 1.185 1.162 1.193 8,626,420 1.1754 -1.31%
2013-03-27 0 1.530 1.530 1.550 1.530 1.550 2,216,000 3,413,880 1.5406 1.193 1.193 1.209 1.193 1.209 2,841,282 1.2015 -1.29%
2013-03-26 0 1.550 1.540 1.550 1.530 1.560 3,354,000 5,173,000 1.5423 1.209 1.201 1.209 1.193 1.217 4,300,388 1.2029 0.00%
2013-03-25 0 1.550 1.540 1.550 1.540 1.560 2,814,000 4,361,680 1.5500 1.209 1.201 1.209 1.201 1.217 3,608,018 1.2089 0.65%
2013-03-22 0 1.540 1.530 1.540 1.530 1.560 5,456,000 8,406,680 1.5408 1.201 1.193 1.201 1.193 1.217 6,995,503 1.2017 0.00%
2013-03-21 0 1.540 1.530 1.550 1.530 1.560 5,884,000 9,058,900 1.5396 1.201 1.193 1.209 1.193 1.217 7,544,271 1.2008 -1.91%
2013-03-20 0 1.570 1.550 1.570 1.530 1.570 3,794,000 5,901,440 1.5555 1.224 1.209 1.224 1.193 1.224 4,864,542 1.2132 2.61%
2013-03-19 0 1.530 1.530 1.540 1.500 1.540 2,523,998 3,859,337 1.5291 1.193 1.193 1.201 1.170 1.201 3,236,187 1.1926 0.66%
2013-03-18 0 1.520 1.510 1.520 1.500 1.530 4,302,999 6,492,466 1.5088 1.185 1.178 1.185 1.170 1.193 5,517,163 1.1768 -0.65%
2013-03-15 0 1.530 1.520 1.540 1.520 1.560 3,425,359 5,290,947 1.5446 1.193 1.185 1.201 1.185 1.217 4,391,882 1.2047 -1.92%
2013-03-14 0 1.560 1.550 1.560 1.520 1.560 4,436,000 6,805,070 1.5341 1.217 1.209 1.217 1.185 1.217 5,687,693 1.1965 0.00%
2013-03-13 0 1.560 1.550 1.560 1.540 1.590 5,392,000 8,422,260 1.5620 1.217 1.209 1.217 1.201 1.240 6,913,444 1.2182 -1.89%
2013-03-12 0 1.590 1.580 1.590 1.580 1.610 3,542,000 5,651,060 1.5954 1.240 1.232 1.240 1.232 1.256 4,541,436 1.2443 0.00%
2013-03-11 0 1.590 1.580 1.590 1.580 1.620 2,942,000 4,700,620 1.5978 1.240 1.232 1.240 1.232 1.263 3,772,135 1.2461 -1.85%
2013-03-08 0 1.620 1.600 1.620 1.590 1.620 5,138,000 8,233,060 1.6024 1.263 1.248 1.263 1.240 1.263 6,587,774 1.2497 1.89%
2013-03-07 0 1.590 1.590 1.600 1.590 1.620 2,388,798 3,827,892 1.6024 1.240 1.240 1.248 1.240 1.263 3,062,838 1.2498 -1.85%
2013-03-06 0 1.620 1.620 1.630 1.620 1.660 4,332,000 7,093,560 1.6375 1.263 1.263 1.271 1.263 1.295 5,554,347 1.2771 -1.22%
2013-03-05 0 1.640 1.630 1.640 1.580 1.640 4,270,000 6,896,200 1.6150 1.279 1.271 1.279 1.232 1.279 5,474,853 1.2596 3.14%
2013-03-04 0 1.590 1.580 1.600 1.570 1.620 4,260,000 6,779,080 1.5913 1.240 1.232 1.248 1.224 1.263 5,462,031 1.2411 -2.45%
2013-03-01 0 1.630 1.610 1.630 1.610 1.630 3,004,000 4,880,180 1.6246 1.271 1.256 1.271 1.256 1.271 3,851,630 1.2670 0.00%
2013-02-28 0 1.630 1.610 1.630 1.600 1.630 3,247,762 5,240,282 1.6135 1.271 1.256 1.271 1.248 1.271 4,164,173 1.2584 2.52%
2013-02-27 0 1.590 1.590 1.600 1.580 1.620 6,072,000 9,697,802 1.5971 1.240 1.240 1.248 1.232 1.263 7,785,318 1.2457 0.63%
2013-02-26 0 1.580 1.570 1.580 1.560 1.600 3,886,000 6,128,120 1.5770 1.232 1.224 1.232 1.217 1.248 4,982,501 1.2299 -0.63%
2013-02-25 0 1.590 1.590 1.600 1.580 1.620 2,880,998 4,596,796 1.5956 1.240 1.240 1.248 1.232 1.263 3,693,921 1.2444 -1.85%
2013-02-22 0 1.620 1.610 1.620 1.590 1.620 7,011,000 11,252,350 1.6050 1.263 1.256 1.263 1.240 1.263 8,989,273 1.2518 1.25%
2013-02-21 0 1.600 1.610 1.620 1.600 1.640 4,491,329 7,236,853 1.6113 1.248 1.256 1.263 1.248 1.279 5,758,634 1.2567 -2.44%
2013-02-20 0 1.640 1.630 1.650 1.630 1.660 4,334,000 7,122,640 1.6434 1.279 1.271 1.287 1.271 1.295 5,556,912 1.2818 0.00%
2013-02-19 0 1.640 1.630 1.640 1.630 1.670 4,544,800 7,469,500 1.6435 1.279 1.271 1.279 1.271 1.302 5,827,193 1.2818 -1.20%
2013-02-18 0 1.660 1.660 1.670 1.660 1.680 2,128,500 3,544,780 1.6654 1.295 1.295 1.302 1.295 1.310 2,729,092 1.2989 -0.60%
2013-02-15 0 1.670 1.660 1.670 1.660 1.680 2,567,500 4,275,145 1.6651 1.302 1.295 1.302 1.295 1.310 3,291,964 1.2987 0.00%
2013-02-14 0 1.670 1.660 1.670 1.640 1.670 3,549,000 5,887,850 1.6590 1.302 1.295 1.302 1.279 1.302 4,550,411 1.2939 1.21%
2013-02-08 0 1.650 1.640 1.650 1.610 1.650 3,730,000 6,087,190 1.6320 1.287 1.279 1.287 1.256 1.287 4,782,483 1.2728 1.85%
2013-02-07 0 1.620 1.620 1.630 1.610 1.680 7,674,000 12,520,900 1.6316 1.263 1.263 1.271 1.256 1.310 9,839,350 1.2725 -2.99%
2013-02-06 0 1.670 1.670 1.680 1.660 1.690 5,832,561 9,753,071 1.6722 1.302 1.302 1.310 1.295 1.318 7,478,317 1.3042 0.00%
2013-02-05 0 1.670 1.660 1.670 1.660 1.690 4,764,000 7,954,550 1.6697 1.302 1.295 1.302 1.295 1.318 6,108,244 1.3023 -1.76%
2013-02-04 0 1.700 1.690 1.700 1.690 1.720 3,693,000 6,281,480 1.7009 1.326 1.318 1.326 1.318 1.341 4,735,043 1.3266 0.00%
2013-02-01 0 1.700 1.700 1.710 1.690 1.710 2,420,000 4,114,490 1.7002 1.326 1.326 1.334 1.318 1.334 3,102,844 1.3260 0.00%
2013-01-31 0 1.700 1.700 1.710 1.680 1.710 4,892,000 8,303,980 1.6975 1.326 1.326 1.334 1.310 1.334 6,272,361 1.3239 0.00%
2013-01-30 0 1.700 1.690 1.700 1.690 1.730 4,101,900 6,995,959 1.7055 1.326 1.318 1.326 1.318 1.349 5,259,321 1.3302 -0.58%
2013-01-29 0 1.710 1.700 1.710 1.680 1.730 9,151,200 15,576,956 1.7022 1.334 1.326 1.334 1.310 1.349 11,733,367 1.3276 1.18%
2013-01-28 0 1.690 1.670 1.690 1.660 1.690 5,658,200 9,468,674 1.6734 1.318 1.302 1.318 1.295 1.318 7,254,757 1.3052 1.20%
2013-01-25 0 1.670 1.660 1.670 1.650 1.710 7,284,000 12,166,600 1.6703 1.302 1.295 1.302 1.287 1.334 9,339,304 1.3027 -1.76%
2013-01-24 0 1.700 1.690 1.700 1.690 1.730 6,899,000 11,800,940 1.7105 1.326 1.318 1.326 1.318 1.349 8,845,670 1.3341 -1.73%
2013-01-23 0 1.730 1.720 1.730 1.710 1.750 11,222,500 19,426,315 1.7310 1.349 1.341 1.349 1.334 1.365 14,389,119 1.3501 0.58%
2013-01-22 0 1.720 1.710 1.720 1.680 1.720 13,466,000 22,941,510 1.7037 1.341 1.334 1.341 1.310 1.341 17,265,661 1.3287 2.38%
2013-01-21 0 1.680 1.670 1.680 1.660 1.690 2,588,900 4,334,021 1.6741 1.310 1.302 1.310 1.295 1.318 3,319,402 1.3057 0.00%
2013-01-18 0 1.680 1.670 1.680 1.660 1.690 7,657,500 12,837,835 1.6765 1.310 1.302 1.310 1.295 1.318 9,818,194 1.3076 1.20%
2013-01-17 0 1.660 1.650 1.660 1.650 1.700 10,840,000 18,079,040 1.6678 1.295 1.287 1.295 1.287 1.326 13,898,690 1.3008 -1.78%
2013-01-16 0 1.690 1.680 1.690 1.680 1.710 5,977,500 10,079,045 1.6862 1.318 1.310 1.318 1.310 1.334 7,664,153 1.3151 -1.17%
2013-01-15 0 1.710 1.700 1.710 1.690 1.720 7,576,400 12,929,182 1.7065 1.334 1.326 1.334 1.318 1.341 9,714,210 1.3310 0.59%
2013-01-14 0 1.700 1.690 1.700 1.690 1.710 4,713,500 8,007,610 1.6989 1.326 1.318 1.326 1.318 1.334 6,043,494 1.3250 -0.58%
2013-01-11 0 1.710 1.700 1.720 1.690 1.740 12,872,000 21,982,045 1.7077 1.334 1.326 1.341 1.318 1.357 16,504,054 1.3319 0.00%
2013-01-10 0 1.710 1.710 1.720 1.680 1.750 27,151,200 46,590,364 1.7160 1.334 1.334 1.341 1.310 1.365 34,812,373 1.3383 1.79%
2013-01-09 0 1.680 1.680 1.690 1.650 1.710 11,396,313 19,170,935 1.6822 1.310 1.310 1.318 1.287 1.334 14,611,976 1.3120 1.20%
2013-01-08 0 1.660 1.650 1.660 1.650 1.710 13,961,500 23,353,485 1.6727 1.295 1.287 1.295 1.287 1.334 17,900,975 1.3046 -2.92%
2013-01-07 0 1.710 1.700 1.710 1.630 1.730 31,466,000 53,040,880 1.6857 1.334 1.326 1.334 1.271 1.349 40,344,667 1.3147 4.91%
2013-01-04 0 1.630 1.620 1.630 1.610 1.640 5,884,000 9,525,160 1.6188 1.271 1.263 1.271 1.256 1.279 7,544,271 1.2626 0.00%
2013-01-03 0 1.630 1.620 1.630 1.620 1.640 10,740,000 17,533,970 1.6326 1.271 1.263 1.271 1.263 1.279 13,770,474 1.2733 0.62%
2013-01-02 0 1.620 1.610 1.620 1.590 1.640 19,918,400 32,248,692 1.6190 1.263 1.256 1.263 1.240 1.279 25,538,715 1.2627 1.89%
2012-12-31 0 1.590 1.570 1.590 1.580 1.600 2,650,000 4,205,000 1.5868 1.240 1.224 1.240 1.232 1.248 3,397,743 1.2376 0.00%
2012-12-28 0 1.590 1.580 1.590 1.580 1.610 3,818,000 6,090,020 1.5951 1.240 1.232 1.240 1.232 1.256 4,895,314 1.2441 0.00%
2012-12-27 0 1.590 1.590 1.600 1.590 1.630 6,229,800 10,002,344 1.6056 1.240 1.240 1.248 1.240 1.271 7,987,644 1.2522 -0.62%
2012-12-24 0 1.600 1.590 1.600 1.590 1.610 2,233,300 3,584,253 1.6049 1.248 1.240 1.248 1.240 1.256 2,863,464 1.2517 0.63%
2012-12-21 0 1.590 1.590 1.600 1.580 1.610 3,507,900 5,576,619 1.5897 1.240 1.240 1.248 1.232 1.256 4,497,714 1.2399 -1.24%
2012-12-20 0 1.610 1.600 1.610 1.590 1.610 2,551,900 4,086,509 1.6014 1.256 1.248 1.256 1.240 1.256 3,271,962 1.2489 0.00%
2012-12-19 0 1.610 1.600 1.610 1.590 1.640 9,657,600 15,622,312 1.6176 1.256 1.248 1.256 1.240 1.279 12,382,656 1.2616 1.26%
2012-12-18 0 1.590 1.580 1.590 1.580 1.610 6,159,700 9,827,595 1.5955 1.240 1.232 1.240 1.232 1.256 7,897,764 1.2444 -0.62%
2012-12-17 0 1.600 1.590 1.600 1.580 1.620 5,544,800 8,860,392 1.5980 1.248 1.240 1.248 1.232 1.263 7,109,360 1.2463 0.63%
2012-12-14 0 1.590 1.590 1.600 1.570 1.610 9,961,300 15,926,493 1.5988 1.240 1.240 1.248 1.224 1.256 12,772,050 1.2470 0.63%
2012-12-13 0 1.580 1.580 1.590 1.580 1.650 23,285,900 37,740,255 1.6207 1.232 1.232 1.240 1.232 1.287 29,856,413 1.2641 -0.63%
2012-12-12 0 1.590 1.590 1.600 1.520 1.600 22,188,450 34,953,413 1.5753 1.240 1.240 1.248 1.185 1.248 28,449,298 1.2286 3.92%
2012-12-11 0 1.530 1.520 1.530 1.510 1.540 5,153,410 7,874,769 1.5281 1.193 1.185 1.193 1.178 1.201 6,607,532 1.1918 -0.65%
2012-12-10 0 1.540 1.530 1.540 1.500 1.540 10,625,800 16,211,832 1.5257 1.201 1.193 1.201 1.170 1.201 13,624,050 1.1899 2.67%
2012-12-07 0 1.500 1.500 1.510 1.490 1.510 2,677,300 4,020,183 1.5016 1.170 1.170 1.178 1.162 1.178 3,432,746 1.1711 0.00%
2012-12-06 0 1.500 1.490 1.500 1.490 1.510 2,148,000 3,221,380 1.4997 1.170 1.162 1.170 1.162 1.178 2,754,095 1.1697 -0.66%
2012-12-05 0 1.510 1.490 1.510 1.480 1.510 3,644,000 5,463,314 1.4993 1.178 1.162 1.178 1.154 1.178 4,672,217 1.1693 2.03%
2012-12-04 0 1.480 1.480 1.490 1.480 1.500 1,516,000 2,253,860 1.4867 1.154 1.154 1.162 1.154 1.170 1,943,765 1.1595 -1.33%
2012-12-03 0 1.500 1.490 1.500 1.490 1.520 3,539,362 5,311,579 1.5007 1.170 1.162 1.170 1.162 1.185 4,538,053 1.1705 -0.66%
2012-11-30 0 1.510 1.500 1.510 1.490 1.510 4,071,600 6,102,420 1.4988 1.178 1.170 1.178 1.162 1.178 5,220,471 1.1689 0.67%
2012-11-29 0 1.500 1.490 1.500 1.490 1.510 4,214,800 6,304,910 1.4959 1.170 1.162 1.170 1.162 1.178 5,404,077 1.1667 0.67%
2012-11-28 0 1.490 1.490 1.500 1.480 1.500 3,380,400 5,041,120 1.4913 1.162 1.162 1.170 1.154 1.170 4,334,237 1.1631 -1.32%
2012-11-27 0 1.510 1.500 1.510 1.500 1.520 2,807,900 4,223,596 1.5042 1.178 1.170 1.178 1.170 1.185 3,600,197 1.1732 0.00%
2012-11-26 0 1.510 1.500 1.510 1.490 1.510 2,751,860 4,133,076 1.5019 1.178 1.170 1.178 1.162 1.178 3,528,344 1.1714 0.00%
2012-11-23 0 1.510 1.510 1.520 1.500 1.520 2,500,020 3,773,450 1.5094 1.178 1.178 1.185 1.170 1.185 3,205,443 1.1772 0.00%
2012-11-22 0 1.510 1.510 1.520 1.490 1.510 4,032,020 6,056,189 1.5020 1.178 1.178 1.185 1.162 1.178 5,169,723 1.1715 0.67%
2012-11-21 0 1.500 1.500 1.510 1.490 1.510 2,678,000 4,000,760 1.4939 1.170 1.170 1.178 1.162 1.178 3,433,643 1.1652 0.67%
2012-11-20 0 1.490 1.490 1.500 1.490 1.510 2,966,000 4,424,960 1.4919 1.162 1.162 1.170 1.162 1.178 3,802,907 1.1636 -0.67%
2012-11-19 0 1.500 1.490 1.500 1.460 1.500 2,986,000 4,438,450 1.4864 1.170 1.162 1.170 1.139 1.170 3,828,551 1.1593 2.74%
2012-11-16 0 1.460 1.450 1.460 1.440 1.470 1,376,000 2,010,020 1.4608 1.139 1.131 1.139 1.123 1.146 1,764,262 1.1393 1.39%
2012-11-15 0 1.440 1.440 1.450 1.430 1.470 2,666,000 3,863,660 1.4492 1.123 1.123 1.131 1.115 1.146 3,418,257 1.1303 -2.04%
2012-11-14 0 1.470 1.470 1.480 1.460 1.480 2,110,874 3,096,631 1.4670 1.146 1.146 1.154 1.139 1.154 2,706,493 1.1441 0.68%
2012-11-13 0 1.460 1.450 1.460 1.440 1.480 2,776,000 4,052,280 1.4598 1.139 1.131 1.139 1.123 1.154 3,559,296 1.1385 -1.35%
2012-11-12 0 1.480 1.470 1.490 1.480 1.500 2,192,000 3,258,420 1.4865 1.154 1.146 1.162 1.154 1.170 2,810,510 1.1594 -0.67%
2012-11-09 0 1.490 1.480 1.490 1.480 1.510 3,552,712 5,297,536 1.4911 1.162 1.154 1.162 1.154 1.178 4,555,170 1.1630 -0.67%
2012-11-08 0 1.500 1.490 1.500 1.490 1.520 7,073,900 10,635,238 1.5034 1.170 1.162 1.170 1.162 1.185 9,069,921 1.1726 -1.96%
2012-11-07 0 1.530 1.530 1.540 1.520 1.540 4,805,900 7,370,766 1.5337 1.193 1.193 1.201 1.185 1.201 6,161,966 1.1962 0.00%
2012-11-06 0 1.530 1.520 1.530 1.510 1.540 2,445,500 3,718,970 1.5207 1.193 1.185 1.193 1.178 1.201 3,135,539 1.1861 0.00%
2012-11-05 0 1.530 1.510 1.530 1.510 1.540 3,055,400 4,660,516 1.5253 1.193 1.178 1.193 1.178 1.201 3,917,533 1.1897 0.00%
2012-11-02 0 1.530 1.520 1.530 1.520 1.540 3,373,300 5,158,782 1.5293 1.193 1.185 1.193 1.185 1.201 4,325,134 1.1927 0.66%
2012-11-01 0 1.520 1.510 1.520 1.500 1.520 3,901,331 5,876,899 1.5064 1.185 1.178 1.185 1.170 1.185 5,002,158 1.1749 1.33%
2012-10-31 0 1.500 1.500 1.510 1.490 1.520 5,084,000 7,619,980 1.4988 1.170 1.170 1.178 1.162 1.185 6,518,537 1.1690 0.67%
2012-10-30 0 1.490 1.490 1.500 1.490 1.520 2,846,000 4,253,380 1.4945 1.162 1.162 1.170 1.162 1.185 3,649,047 1.1656 -1.97%
2012-10-29 0 1.520 1.510 1.520 1.490 1.520 2,164,500 3,266,320 1.5090 1.185 1.178 1.185 1.162 1.185 2,775,250 1.1769 0.66%
2012-10-26 0 1.510 1.500 1.520 1.500 1.560 8,504,500 13,003,320 1.5290 1.178 1.170 1.185 1.170 1.217 10,904,189 1.1925 -1.95%
2012-10-25 0 1.540 1.540 1.550 1.540 1.570 10,126,000 15,721,700 1.5526 1.201 1.201 1.209 1.201 1.224 12,983,223 1.2109 -0.65%
2012-10-24 0 1.550 1.540 1.560 1.490 1.560 12,528,000 19,112,620 1.5256 1.209 1.201 1.217 1.162 1.217 16,062,988 1.1899 3.33%
2012-10-22 0 1.500 1.500 1.510 1.470 1.520 7,980,500 11,978,020 1.5009 1.170 1.170 1.178 1.146 1.185 10,232,334 1.1706 1.35%
2012-10-19 0 1.480 1.480 1.490 1.480 1.500 3,906,000 5,804,020 1.4859 1.154 1.154 1.162 1.154 1.170 5,008,144 1.1589 0.00%
2012-10-18 0 1.480 1.480 1.490 1.470 1.500 6,244,000 9,270,130 1.4846 1.154 1.154 1.162 1.146 1.170 8,005,851 1.1579 0.68%
2012-10-17 0 1.470 1.470 1.480 1.460 1.490 6,732,500 9,920,455 1.4735 1.146 1.146 1.154 1.139 1.162 8,632,189 1.1492 0.00%
2012-10-16 0 1.470 1.460 1.470 1.450 1.480 5,403,702 7,927,879 1.4671 1.146 1.139 1.146 1.131 1.154 6,928,448 1.1443 0.68%
2012-10-15 0 1.460 1.450 1.460 1.420 1.470 7,123,000 10,297,840 1.4457 1.139 1.131 1.139 1.108 1.146 9,132,876 1.1276 2.10%
2012-10-12 0 1.430 1.430 1.440 1.420 1.450 10,260,000 14,744,260 1.4371 1.115 1.115 1.123 1.108 1.131 13,155,033 1.1208 0.00%
2012-10-11 0 1.430 1.420 1.430 1.380 1.430 10,378,722 14,659,610 1.4125 1.115 1.108 1.115 1.076 1.115 13,307,255 1.1016 2.88%
2012-10-10 0 1.390 1.390 1.400 1.370 1.400 2,766,000 3,837,400 1.3873 1.084 1.084 1.092 1.069 1.092 3,546,474 1.0820 0.00%
2012-10-09 0 1.390 1.390 1.400 1.370 1.400 4,599,000 6,365,840 1.3842 1.084 1.084 1.092 1.069 1.092 5,896,686 1.0796 1.46%
2012-10-08 0 1.370 1.370 1.380 1.370 1.400 4,513,878 6,247,766 1.3841 1.069 1.069 1.076 1.069 1.092 5,787,545 1.0795 -1.44%
2012-10-05 0 1.390 1.390 1.400 1.380 1.410 5,601,200 7,795,082 1.3917 1.084 1.084 1.092 1.076 1.100 7,181,674 1.0854 -0.71%
2012-10-04 0 1.400 1.390 1.400 1.380 1.400 3,868,000 5,377,500 1.3903 1.092 1.084 1.092 1.076 1.092 4,959,422 1.0843 0.72%
2012-10-03 0 1.390 1.380 1.400 1.380 1.410 2,952,000 4,114,340 1.3937 1.084 1.076 1.092 1.076 1.100 3,784,957 1.0870 -0.71%
2012-09-28 0 1.400 1.390 1.400 1.360 1.400 4,599,460 6,360,540 1.3829 1.092 1.084 1.092 1.061 1.092 5,897,276 1.0786 2.94%
2012-09-27 0 1.360 1.360 1.370 1.340 1.370 2,424,000 3,294,960 1.3593 1.061 1.061 1.069 1.045 1.069 3,107,973 1.0602 0.74%
2012-09-26 0 1.350 1.340 1.360 1.340 1.360 2,000,000 2,706,540 1.3533 1.053 1.045 1.061 1.045 1.061 2,564,334 1.0555 -2.17%
2012-09-25 0 1.380 1.370 1.380 1.360 1.380 1,044,000 1,427,120 1.3670 1.076 1.069 1.076 1.061 1.076 1,338,582 1.0661 0.00%
2012-09-24 0 1.380 1.370 1.380 1.360 1.380 1,510,000 2,070,660 1.3713 1.076 1.069 1.076 1.061 1.076 1,936,072 1.0695 0.00%
2012-09-21 0 1.380 1.380 1.390 1.330 1.390 4,706,000 6,406,230 1.3613 1.076 1.076 1.084 1.037 1.084 6,033,878 1.0617 2.99%
2012-09-20 0 1.340 1.330 1.340 1.330 1.360 3,474,000 4,659,520 1.3413 1.045 1.037 1.045 1.037 1.061 4,454,248 1.0461 -0.74%
2012-09-19 0 1.350 1.350 1.360 1.350 1.360 1,794,000 2,429,220 1.3541 1.053 1.053 1.061 1.053 1.061 2,300,208 1.0561 -0.74%
2012-09-18 0 1.360 1.350 1.360 1.340 1.360 2,072,000 2,811,760 1.3570 1.061 1.053 1.061 1.045 1.061 2,656,650 1.0584 0.74%
2012-09-17 0 1.350 1.350 1.360 1.350 1.390 2,610,000 3,548,800 1.3597 1.053 1.053 1.061 1.053 1.084 3,346,456 1.0605 -2.17%
2012-09-14 0 1.380 1.370 1.380 1.330 1.380 6,278,149 8,531,147 1.3589 1.076 1.069 1.076 1.037 1.076 8,049,635 1.0598 3.76%
2012-09-13 0 1.330 1.320 1.330 1.310 1.340 5,090,000 6,738,860 1.3239 1.037 1.030 1.037 1.022 1.045 6,526,230 1.0326 -0.75%
2012-09-12 0 1.340 1.330 1.340 1.320 1.350 4,934,000 6,566,280 1.3308 1.045 1.037 1.045 1.030 1.053 6,326,212 1.0379 0.00%
2012-09-11 0 1.340 1.330 1.340 1.330 1.350 2,530,000 3,369,820 1.3319 1.045 1.037 1.045 1.037 1.053 3,243,883 1.0388 -0.74%
2012-09-10 0 1.350 1.350 1.360 1.350 1.360 2,127,000 2,884,740 1.3562 1.053 1.053 1.061 1.053 1.061 2,727,169 1.0578 0.00%
2012-09-07 0 1.350 1.340 1.350 1.320 1.350 2,887,000 3,850,190 1.3336 1.053 1.045 1.053 1.030 1.053 3,701,616 1.0401 3.05%
2012-09-06 0 1.310 1.310 1.320 1.300 1.320 1,304,000 1,708,900 1.3105 1.022 1.022 1.030 1.014 1.030 1,671,946 1.0221 0.77%
2012-09-05 0 1.320 1.320 1.330 1.320 1.340 1,898,000 2,515,880 1.3255 1.014 1.014 1.022 1.014 1.029 2,470,992 1.0182 -1.49%
2012-09-04 0 1.340 1.340 1.350 1.330 1.360 1,329,000 1,786,220 1.3440 1.029 1.029 1.037 1.022 1.045 1,730,215 1.0324 -1.47%
2012-09-03 0 1.360 1.350 1.360 1.320 1.370 1,932,000 2,605,352 1.3485 1.045 1.037 1.045 1.014 1.052 2,515,257 1.0358 2.26%
2012-08-31 0 1.330 1.320 1.340 1.310 1.360 4,647,185 6,180,468 1.3299 1.022 1.014 1.029 1.006 1.045 6,050,136 1.0215 -1.48%
2012-08-30 0 1.350 1.350 1.360 1.350 1.370 2,172,500 2,940,075 1.3533 1.037 1.037 1.045 1.037 1.052 2,828,362 1.0395 -1.46%
2012-08-29 0 1.370 1.360 1.370 1.360 1.380 2,924,000 4,003,520 1.3692 1.052 1.045 1.052 1.045 1.060 3,806,734 1.0517 0.74%
2012-08-28 0 1.360 1.360 1.370 1.360 1.380 1,426,000 1,951,820 1.3687 1.045 1.045 1.052 1.045 1.060 1,856,499 1.0513 -0.73%
2012-08-27 0 1.370 1.370 1.380 1.370 1.390 2,168,000 2,983,380 1.3761 1.052 1.052 1.060 1.052 1.068 2,822,503 1.0570 -0.72%
2012-08-24 0 1.380 1.370 1.380 1.370 1.400 3,669,039 5,067,974 1.3813 1.060 1.052 1.060 1.052 1.075 4,776,695 1.0610 -1.43%
2012-08-23 0 1.400 1.390 1.400 1.380 1.400 2,638,000 3,664,260 1.3890 1.075 1.068 1.075 1.060 1.075 3,434,393 1.0669 0.72%
2012-08-22 0 1.390 1.390 1.400 1.380 1.410 3,969,000 5,530,960 1.3935 1.068 1.068 1.075 1.060 1.083 5,167,212 1.0704 -2.11%
2012-08-21 0 1.420 1.410 1.420 1.390 1.430 6,831,577 9,575,291 1.4016 1.091 1.083 1.091 1.068 1.098 8,893,980 1.0766 -2.07%
2012-08-20 0 1.450 1.440 1.450 1.430 1.450 1,766,000 2,541,720 1.4393 1.114 1.106 1.114 1.098 1.114 2,299,142 1.1055 0.69%
2012-08-17 0 1.440 1.430 1.440 1.420 1.440 840,000 1,201,660 1.4305 1.106 1.098 1.106 1.091 1.106 1,093,590 1.0988 0.70%
2012-08-16 0 1.430 1.430 1.440 1.410 1.430 1,276,000 1,815,140 1.4225 1.098 1.098 1.106 1.083 1.098 1,661,215 1.0927 0.70%
2012-08-15 0 1.420 1.410 1.420 1.410 1.430 1,151,700 1,628,257 1.4138 1.091 1.083 1.091 1.083 1.098 1,499,390 1.0859 -0.70%
2012-08-14 0 1.430 1.420 1.440 1.420 1.450 2,200,200 3,133,844 1.4243 1.098 1.091 1.106 1.091 1.114 2,864,424 1.0941 -0.69%
2012-08-13 0 1.440 1.430 1.440 1.430 1.460 2,272,000 3,278,240 1.4429 1.106 1.098 1.106 1.098 1.121 2,957,900 1.1083 0.00%
2012-08-10 0 1.440 1.440 1.450 1.430 1.460 1,264,000 1,824,860 1.4437 1.106 1.106 1.114 1.098 1.121 1,645,592 1.1089 -1.37%
2012-08-09 0 1.460 1.450 1.460 1.440 1.460 1,514,000 2,196,600 1.4509 1.121 1.114 1.121 1.106 1.121 1,971,065 1.1144 1.39%
2012-08-08 0 1.440 1.440 1.460 1.440 1.460 1,938,000 2,808,710 1.4493 1.106 1.106 1.121 1.106 1.121 2,523,068 1.1132 -0.69%
2012-08-07 0 1.450 1.440 1.450 1.440 1.470 1,414,000 2,051,370 1.4508 1.114 1.106 1.114 1.106 1.129 1,840,876 1.1143 -0.68%
2012-08-06 0 1.460 1.450 1.460 1.440 1.470 3,088,000 4,494,300 1.4554 1.121 1.114 1.121 1.106 1.129 4,020,244 1.1179 1.39%
2012-08-03 0 1.440 1.430 1.440 1.400 1.440 2,348,681 3,327,234 1.4166 1.106 1.098 1.106 1.075 1.106 3,057,731 1.0881 2.13%
2012-08-02 0 1.410 1.400 1.410 1.400 1.420 1,052,000 1,483,980 1.4106 1.083 1.075 1.083 1.075 1.091 1,369,591 1.0835 -0.70%
2012-08-01 0 1.420 1.410 1.420 1.400 1.420 1,000,000 1,412,062 1.4121 1.091 1.083 1.091 1.075 1.091 1,301,893 1.0846 0.00%
2012-07-31 0 1.420 1.410 1.420 1.400 1.420 3,033,726 4,283,871 1.4121 1.091 1.083 1.091 1.075 1.091 3,949,586 1.0846 0.71%
2012-07-30 0 1.410 1.400 1.410 1.400 1.430 1,880,000 2,657,680 1.4137 1.083 1.075 1.083 1.075 1.098 2,447,558 1.0858 0.71%
2012-07-27 0 1.400 1.400 1.410 1.400 1.430 1,312,000 1,844,560 1.4059 1.075 1.075 1.083 1.075 1.098 1,708,083 1.0799 -0.71%
2012-07-26 0 1.410 1.400 1.410 1.390 1.420 1,162,000 1,629,380 1.4022 1.083 1.075 1.083 1.068 1.091 1,512,799 1.0771 0.71%
2012-07-25 0 1.400 1.390 1.400 1.380 1.430 3,850,000 5,384,760 1.3986 1.075 1.068 1.075 1.060 1.098 5,012,287 1.0743 -1.41%
2012-07-24 0 1.420 1.410 1.420 1.320 1.430 1,643,465 2,328,017 1.4165 1.091 1.083 1.091 1.014 1.098 2,139,615 1.0881 -1.39%
2012-07-23 0 1.440 1.430 1.440 1.430 1.450 1,152,000 1,654,100 1.4359 1.106 1.098 1.106 1.098 1.114 1,499,780 1.1029 -1.37%
2012-07-20 0 1.460 1.450 1.470 1.450 1.470 1,384,000 2,019,840 1.4594 1.121 1.114 1.129 1.114 1.129 1,801,819 1.1210 0.00%
2012-07-19 0 1.460 1.460 1.470 1.450 1.470 1,047,000 1,528,490 1.4599 1.121 1.121 1.129 1.114 1.129 1,363,082 1.1213 0.00%
2012-07-18 0 1.460 1.450 1.460 1.440 1.470 2,826,000 4,098,900 1.4504 1.121 1.114 1.121 1.106 1.129 3,679,149 1.1141 0.00%
2012-07-17 0 1.460 1.450 1.460 1.430 1.470 4,678,000 6,776,520 1.4486 1.121 1.114 1.121 1.098 1.129 6,090,254 1.1127 1.39%
2012-07-16 0 1.440 1.430 1.450 1.430 1.450 2,278,000 3,262,340 1.4321 1.106 1.098 1.114 1.098 1.114 2,965,711 1.1000 0.70%
2012-07-13 0 1.430 1.430 1.440 1.420 1.460 2,621,644 3,758,168 1.4335 1.098 1.098 1.106 1.091 1.121 3,413,099 1.1011 -0.69%
2012-07-12 0 1.440 1.440 1.450 1.440 1.470 3,964,000 5,753,320 1.4514 1.106 1.106 1.114 1.106 1.129 5,160,702 1.1148 -1.37%
2012-07-11 0 1.460 1.460 1.470 1.460 1.470 948,000 1,387,400 1.4635 1.121 1.121 1.129 1.121 1.129 1,234,194 1.1241 -0.68%
2012-07-10 0 1.470 1.460 1.470 1.450 1.480 2,006,000 2,944,400 1.4678 1.129 1.121 1.129 1.114 1.137 2,611,597 1.1274 -0.68%
2012-07-09 0 1.480 1.470 1.480 1.460 1.500 2,076,000 3,069,520 1.4786 1.137 1.129 1.137 1.121 1.152 2,702,729 1.1357 -1.33%
2012-07-06 0 1.500 1.490 1.500 1.450 1.500 4,016,000 5,970,960 1.4868 1.152 1.144 1.152 1.114 1.152 5,228,401 1.1420 3.45%
2012-07-05 0 1.450 1.450 1.460 1.430 1.470 5,258,000 7,622,040 1.4496 1.114 1.114 1.121 1.098 1.129 6,845,352 1.1135 -1.36%
2012-07-04 0 1.470 1.460 1.470 1.450 1.480 3,878,655 5,704,523 1.4707 1.129 1.121 1.129 1.114 1.137 5,049,592 1.1297 1.38%
2012-07-03 0 1.450 1.450 1.460 1.440 1.470 5,367,056 7,825,698 1.4581 1.114 1.114 1.121 1.106 1.129 6,987,331 1.1200 1.40%
2012-06-29 0 1.430 1.430 1.440 1.390 1.450 4,926,000 7,044,902 1.4301 1.098 1.098 1.106 1.068 1.114 6,413,123 1.0985 0.70%
2012-06-28 0 1.420 1.420 1.430 1.420 1.480 2,440,000 3,539,340 1.4505 1.091 1.091 1.098 1.091 1.137 3,176,618 1.1142 -2.07%
2012-06-27 0 1.450 1.450 1.460 1.390 1.460 3,734,000 5,323,820 1.4258 1.114 1.114 1.121 1.068 1.121 4,861,267 1.0952 5.07%
2012-06-26 0 1.380 1.370 1.380 1.370 1.450 5,406,124 7,523,591 1.3917 1.060 1.052 1.060 1.052 1.114 7,038,193 1.0690 -3.50%
2012-06-25 0 1.430 1.420 1.430 1.420 1.470 2,136,000 3,087,480 1.4454 1.098 1.091 1.098 1.091 1.129 2,780,843 1.1103 -2.05%
2012-06-22 0 1.460 1.460 1.470 1.440 1.480 5,858,000 8,458,860 1.4440 1.121 1.121 1.129 1.106 1.137 7,626,487 1.1091 0.00%
2012-06-21 0 1.460 1.460 1.470 1.450 1.470 1,408,000 2,056,220 1.4604 1.121 1.121 1.129 1.114 1.129 1,833,065 1.1217 -0.68%
2012-06-20 0 1.470 1.470 1.480 1.460 1.490 1,712,000 2,522,500 1.4734 1.129 1.129 1.137 1.121 1.144 2,228,840 1.1318 -0.68%
2012-06-19 0 1.480 1.470 1.480 1.440 1.490 2,656,000 3,895,440 1.4667 1.137 1.129 1.137 1.106 1.144 3,457,827 1.1266 2.07%
2012-06-18 0 1.450 1.450 1.470 1.450 1.490 1,364,000 1,997,480 1.4644 1.114 1.114 1.129 1.114 1.144 1,775,782 1.1248 -2.03%
2012-06-15 0 1.480 1.460 1.480 1.440 1.480 3,126,000 4,574,920 1.4635 1.137 1.121 1.137 1.106 1.137 4,069,716 1.1241 3.50%
2012-06-14 0 1.430 1.430 1.440 1.420 1.470 3,258,871 4,720,648 1.4486 1.098 1.098 1.106 1.091 1.129 4,242,700 1.1127 -1.38%
2012-06-13 0 1.450 1.440 1.450 1.430 1.450 1,520,000 2,192,700 1.4426 1.114 1.106 1.114 1.098 1.114 1,978,877 1.1081 1.40%
2012-06-12 0 1.430 1.430 1.440 1.400 1.440 2,955,340 4,202,293 1.4219 1.098 1.098 1.106 1.075 1.106 3,847,535 1.0922 -0.69%
2012-06-11 0 1.440 1.440 1.450 1.420 1.440 1,632,000 2,338,720 1.4330 1.106 1.106 1.114 1.091 1.106 2,124,689 1.1007 1.41%
2012-06-08 0 1.420 1.410 1.420 1.400 1.430 680,000 963,360 1.4167 1.091 1.083 1.091 1.075 1.098 885,287 1.0882 -0.70%
2012-06-07 0 1.430 1.430 1.440 1.430 1.450 2,276,000 3,275,300 1.4391 1.098 1.098 1.106 1.098 1.114 2,963,108 1.1054 2.14%
2012-06-06 0 1.400 1.400 1.420 1.380 1.430 2,158,000 3,038,400 1.4080 1.075 1.075 1.091 1.060 1.098 2,809,484 1.0815 0.72%
2012-06-05 0 1.390 1.380 1.390 1.380 1.410 3,102,853 4,313,163 1.3901 1.068 1.060 1.068 1.060 1.083 4,039,581 1.0677 0.72%
2012-06-04 0 1.380 1.370 1.380 1.350 1.400 3,526,000 4,847,520 1.3748 1.060 1.052 1.060 1.037 1.075 4,590,473 1.0560 -0.72%
2012-06-01 0 1.390 1.390 1.410 1.390 1.450 3,308,591 4,697,189 1.4197 1.068 1.068 1.083 1.068 1.114 4,307,430 1.0905 -4.14%
2012-05-31 0 1.450 1.440 1.450 1.410 1.450 2,413,880 3,442,857 1.4263 1.114 1.106 1.114 1.083 1.114 3,142,613 1.0955 0.00%
2012-05-30 0 1.450 1.440 1.450 1.430 1.450 3,231,500 4,656,645 1.4410 1.114 1.106 1.114 1.098 1.114 4,207,066 1.1069 0.00%
2012-05-29 0 1.450 1.450 1.460 1.400 1.460 3,372,000 4,863,840 1.4424 1.114 1.114 1.121 1.075 1.121 4,389,982 1.1079 3.57%
2012-05-28 0 1.400 1.400 1.410 1.380 1.410 3,426,000 4,762,840 1.3902 1.075 1.075 1.083 1.060 1.083 4,460,284 1.0678 0.00%
2012-05-25 0 1.400 1.390 1.400 1.380 1.400 2,633,727 3,663,608 1.3910 1.075 1.068 1.075 1.060 1.075 3,428,830 1.0685 0.72%
2012-05-24 0 1.390 1.390 1.400 1.370 1.400 3,144,000 4,364,820 1.3883 1.068 1.068 1.075 1.052 1.075 4,093,150 1.0664 0.72%
2012-05-23 0 1.380 1.380 1.390 1.360 1.390 4,392,000 6,023,540 1.3715 1.060 1.060 1.068 1.045 1.068 5,717,912 1.0535 -0.72%
2012-05-22 0 1.390 1.380 1.390 1.330 1.390 3,190,400 4,373,568 1.3709 1.068 1.060 1.068 1.022 1.068 4,153,558 1.0530 4.51%
2012-05-21 0 1.330 1.330 1.340 1.300 1.340 4,462,000 5,902,620 1.3229 1.022 1.022 1.029 0.999 1.029 5,809,045 1.0161 -0.75%
2012-05-18 0 1.340 1.330 1.340 1.320 1.350 5,782,000 7,701,260 1.3319 1.029 1.022 1.029 1.014 1.037 7,527,543 1.0231 -2.90%
2012-05-17 0 1.380 1.370 1.390 1.370 1.400 4,876,000 6,755,140 1.3854 1.060 1.052 1.068 1.052 1.075 6,348,029 1.0641 -0.72%
2012-05-16 0 1.390 1.390 1.400 1.370 1.420 6,120,000 8,500,480 1.3890 1.068 1.068 1.075 1.052 1.091 7,967,583 1.0669 -2.80%
2012-05-15 0 1.430 1.430 1.440 1.400 1.440 6,412,000 9,123,940 1.4229 1.098 1.098 1.106 1.075 1.106 8,347,736 1.0930 -0.69%
2012-05-14 0 1.440 1.430 1.440 1.430 1.500 3,610,000 5,297,460 1.4674 1.106 1.098 1.106 1.098 1.152 4,699,832 1.1272 -2.70%
2012-05-11 0 1.480 1.480 1.490 1.480 1.510 2,714,000 4,061,640 1.4966 1.137 1.137 1.144 1.137 1.160 3,533,337 1.1495 -1.33%
2012-05-10 0 1.500 1.500 1.510 1.480 1.510 4,388,000 6,556,220 1.4941 1.152 1.152 1.160 1.137 1.160 5,712,705 1.1477 -0.66%
2012-05-09 0 1.510 1.500 1.510 1.490 1.530 5,460,000 8,228,940 1.5071 1.160 1.152 1.160 1.144 1.175 7,108,334 1.1576 -1.95%
2012-05-08 0 1.540 1.540 1.550 1.530 1.560 3,712,000 5,726,040 1.5426 1.183 1.183 1.191 1.175 1.198 4,832,625 1.1849 0.65%
2012-05-07 0 1.560 1.550 1.560 1.550 1.580 3,560,000 5,556,480 1.5608 1.175 1.168 1.175 1.168 1.190 4,725,615 1.1758 -1.89%
2012-05-04 0 1.590 1.580 1.590 1.580 1.600 2,388,160 3,792,154 1.5879 1.198 1.190 1.198 1.190 1.205 3,170,091 1.1962 -0.62%
2012-05-03 0 1.600 1.590 1.600 1.580 1.600 3,404,000 5,423,440 1.5933 1.205 1.198 1.205 1.190 1.205 4,518,538 1.2003 0.63%
2012-05-02 0 1.590 1.580 1.590 1.560 1.590 4,770,000 7,502,700 1.5729 1.198 1.190 1.198 1.175 1.198 6,331,793 1.1849 1.92%
2012-04-30 0 1.560 1.550 1.560 1.530 1.560 4,058,103 6,291,279 1.5503 1.175 1.168 1.175 1.153 1.175 5,386,807 1.1679 1.96%
2012-04-27 0 1.530 1.520 1.530 1.520 1.560 4,944,000 7,590,620 1.5353 1.153 1.145 1.153 1.145 1.175 6,562,764 1.1566 -1.29%
2012-04-26 0 1.550 1.540 1.550 1.520 1.550 5,164,000 7,948,730 1.5393 1.168 1.160 1.168 1.145 1.168 6,854,797 1.1596 2.65%
2012-04-25 0 1.510 1.510 1.530 1.510 1.530 5,660,000 8,600,680 1.5196 1.138 1.138 1.153 1.138 1.153 7,513,197 1.1447 0.00%
2012-04-24 0 1.510 1.510 1.520 1.500 1.580 14,503,000 22,172,562 1.5288 1.138 1.138 1.145 1.130 1.190 19,251,572 1.1517 -3.21%
2012-04-23 0 1.560 1.560 1.580 1.560 1.600 5,998,000 9,458,720 1.5770 1.175 1.175 1.190 1.175 1.205 7,961,865 1.1880 -1.27%
2012-04-20 0 1.580 1.580 1.590 1.580 1.600 4,833,409 7,648,984 1.5825 1.190 1.190 1.198 1.190 1.205 6,415,964 1.1922 -1.25%
2012-04-19 0 1.600 1.590 1.600 1.580 1.610 4,202,000 6,698,300 1.5941 1.205 1.198 1.205 1.190 1.213 5,577,819 1.2009 -0.62%
2012-04-18 0 1.610 1.600 1.610 1.600 1.630 3,648,400 5,879,408 1.6115 1.213 1.205 1.213 1.205 1.228 4,842,959 1.2140 0.62%
2012-04-17 0 1.600 1.590 1.600 1.580 1.610 3,328,000 5,296,000 1.5913 1.205 1.198 1.205 1.190 1.213 4,417,654 1.1988 0.63%
2012-04-16 0 1.590 1.590 1.600 1.590 1.610 2,304,000 3,687,940 1.6007 1.198 1.198 1.205 1.198 1.213 3,058,376 1.2058 -1.24%
2012-04-13 0 1.610 1.600 1.610 1.600 1.620 3,486,000 5,609,520 1.6092 1.213 1.205 1.213 1.205 1.220 4,627,386 1.2122 0.62%
2012-04-12 0 1.600 1.600 1.610 1.600 1.620 2,666,000 4,284,960 1.6073 1.205 1.205 1.213 1.205 1.220 3,538,902 1.2108 0.00%
2012-04-11 0 1.600 1.580 1.600 1.580 1.610 4,304,000 6,854,460 1.5926 1.205 1.190 1.205 1.190 1.213 5,713,215 1.1998 0.00%
2012-04-10 0 1.600 1.590 1.610 1.600 1.640 6,890,000 11,101,640 1.6113 1.205 1.198 1.213 1.205 1.235 9,145,923 1.2138 -1.84%
2012-04-05 0 1.630 1.610 1.630 1.590 1.650 6,190,000 10,071,160 1.6270 1.228 1.213 1.228 1.198 1.243 8,216,729 1.2257 -0.61%
2012-04-03 0 1.640 1.630 1.640 1.570 1.640 12,668,847 20,325,887 1.6044 1.235 1.228 1.235 1.183 1.235 16,816,880 1.2087 4.46%
2012-04-02 0 1.570 1.560 1.580 1.570 1.610 8,087,550 12,802,905 1.5830 1.183 1.175 1.190 1.183 1.213 10,735,575 1.1926 -1.26%
2012-03-30 0 1.590 1.580 1.600 1.580 1.620 6,614,309 10,559,235 1.5964 1.198 1.190 1.205 1.190 1.220 8,779,966 1.2027 -0.62%
2012-03-29 0 1.600 1.600 1.610 1.590 1.620 6,448,000 10,331,260 1.6022 1.205 1.205 1.213 1.198 1.220 8,559,204 1.2070 -1.23%
2012-03-28 0 1.620 1.610 1.620 1.600 1.640 10,375,100 16,738,357 1.6133 1.220 1.213 1.220 1.205 1.235 13,772,115 1.2154 -1.22%
2012-03-27 0 1.640 1.620 1.630 1.620 1.650 11,194,000 18,315,100 1.6362 1.235 1.220 1.228 1.220 1.243 14,859,139 1.2326 1.86%
2012-03-26 0 1.610 1.610 1.620 1.600 1.680 18,856,000 31,023,230 1.6453 1.213 1.213 1.220 1.205 1.266 25,029,831 1.2395 -1.83%
2012-03-23 0 1.640 1.630 1.640 1.570 1.670 32,525,400 53,082,330 1.6320 1.235 1.228 1.235 1.183 1.258 43,174,865 1.2295 3.14%
2012-03-22 0 1.590 1.580 1.590 1.580 1.600 5,988,000 9,506,880 1.5877 1.198 1.190 1.198 1.190 1.205 7,948,591 1.1960 0.63%
2012-03-21 0 1.580 1.580 1.590 1.570 1.590 8,394,700 13,276,190 1.5815 1.190 1.190 1.198 1.183 1.198 11,143,292 1.1914 0.64%
2012-03-20 0 1.570 1.570 1.580 1.560 1.590 12,800,000 20,187,536 1.5772 1.183 1.183 1.190 1.175 1.198 16,990,975 1.1881 -0.63%
2012-03-19 0 1.580 1.580 1.590 1.570 1.600 15,080,000 23,933,196 1.5871 1.190 1.190 1.198 1.183 1.205 20,017,493 1.1956 1.28%
2012-03-16 0 1.560 1.560 1.570 1.550 1.610 24,242,618 38,130,825 1.5729 1.175 1.175 1.183 1.168 1.213 32,180,135 1.1849 -1.27%
2012-03-15 0 1.580 1.580 1.590 1.560 1.610 5,467,600 8,632,736 1.5789 1.190 1.190 1.198 1.175 1.213 7,257,801 1.1894 0.00%
2012-03-14 0 1.580 1.570 1.580 1.570 1.630 14,389,600 23,190,340 1.6116 1.190 1.183 1.190 1.183 1.228 19,101,042 1.2141 -1.25%
2012-03-13 0 1.600 1.600 1.610 1.590 1.630 6,084,680 9,800,114 1.6106 1.205 1.205 1.213 1.198 1.228 8,076,926 1.2133 -0.62%
2012-03-12 0 1.610 1.600 1.610 1.560 1.620 9,321,950 14,846,821 1.5927 1.213 1.205 1.213 1.175 1.220 12,374,142 1.1998 2.55%
2012-03-09 0 1.570 1.570 1.580 1.560 1.590 4,995,700 7,869,186 1.5752 1.183 1.183 1.190 1.175 1.198 6,631,392 1.1867 -1.26%
2012-03-08 0 1.590 1.580 1.590 1.560 1.600 5,294,000 8,345,310 1.5764 1.198 1.190 1.198 1.175 1.205 7,027,361 1.1875 0.00%
2012-03-07 0 1.590 1.580 1.590 1.510 1.590 11,830,000 18,482,580 1.5623 1.198 1.190 1.198 1.138 1.198 15,703,378 1.1770 3.25%
2012-03-06 0 1.540 1.540 1.550 1.540 1.590 13,630,932 21,255,759 1.5594 1.160 1.160 1.168 1.160 1.198 18,093,971 1.1747 -3.75%
2012-03-05 0 1.600 1.590 1.600 1.580 1.640 14,167,000 22,873,650 1.6146 1.205 1.198 1.205 1.190 1.235 18,805,558 1.2163 -0.62%
2012-03-02 0 1.610 1.610 1.620 1.520 1.620 22,218,000 35,319,160 1.5897 1.213 1.213 1.220 1.145 1.220 29,492,616 1.1976 5.92%
2012-03-01 0 1.520 1.520 1.530 1.510 1.540 4,673,200 7,095,268 1.5183 1.145 1.145 1.153 1.138 1.160 6,203,299 1.1438 -1.30%
2012-02-29 0 1.540 1.540 1.550 1.520 1.550 8,014,030 12,267,644 1.5308 1.160 1.160 1.168 1.145 1.168 10,637,983 1.1532 1.32%
2012-02-28 0 1.520 1.520 1.530 1.480 1.530 5,316,000 8,022,400 1.5091 1.145 1.145 1.153 1.115 1.153 7,056,564 1.1369 2.70%
2012-02-27 0 1.480 1.480 1.490 1.480 1.540 13,814,000 20,836,560 1.5084 1.115 1.115 1.122 1.115 1.160 18,336,979 1.1363 -3.90%
2012-02-24 0 1.540 1.540 1.550 1.530 1.550 4,344,000 6,678,660 1.5374 1.160 1.160 1.168 1.153 1.168 5,766,312 1.1582 0.65%
2012-02-23 0 1.530 1.530 1.540 1.530 1.570 6,310,000 9,772,760 1.5488 1.153 1.153 1.160 1.153 1.183 8,376,020 1.1668 -1.29%
2012-02-22 0 1.550 1.540 1.550 1.520 1.550 8,850,000 13,622,060 1.5392 1.168 1.160 1.168 1.145 1.168 11,747,667 1.1596 0.65%
2012-02-21 0 1.540 1.540 1.550 1.490 1.560 23,386,000 35,602,820 1.5224 1.160 1.160 1.168 1.122 1.175 31,043,043 1.1469 -1.28%
2012-02-20 0 1.560 1.550 1.560 1.550 1.620 11,192,000 17,668,360 1.5787 1.175 1.168 1.175 1.168 1.220 14,856,484 1.1893 -1.27%
2012-02-17 0 1.580 1.570 1.580 1.570 1.620 11,322,000 17,936,160 1.5842 1.190 1.183 1.190 1.183 1.220 15,029,049 1.1934 -1.25%
2012-02-16 0 1.600 1.590 1.600 1.590 1.630 10,674,410 17,093,665 1.6014 1.205 1.198 1.205 1.198 1.228 14,169,425 1.2064 -1.84%
2012-02-15 0 1.630 1.630 1.640 1.620 1.650 9,752,773 15,980,091 1.6385 1.228 1.228 1.235 1.220 1.243 12,946,025 1.2344 -0.61%
2012-02-14 0 1.640 1.630 1.640 1.620 1.650 11,685,900 19,118,735 1.6361 1.235 1.228 1.235 1.220 1.243 15,512,097 1.2325 1.86%
2012-02-13 0 1.610 1.620 1.630 1.580 1.630 12,419,000 19,900,950 1.6025 1.213 1.220 1.228 1.190 1.228 16,485,228 1.2072 0.62%
2012-02-10 0 1.600 1.590 1.600 1.580 1.610 21,130,000 33,704,980 1.5951 1.205 1.198 1.205 1.190 1.213 28,048,384 1.2017 0.63%
2012-02-09 0 1.590 1.570 1.580 1.550 1.600 16,253,000 25,688,540 1.5805 1.198 1.183 1.190 1.168 1.205 21,574,556 1.1907 1.27%
2012-02-08 0 1.570 1.560 1.570 1.520 1.570 14,248,106 22,058,934 1.5482 1.183 1.175 1.183 1.145 1.183 18,913,220 1.1663 1.95%
2012-02-07 0 1.540 1.520 1.540 1.510 1.540 10,598,286 16,133,123 1.5222 1.160 1.145 1.160 1.138 1.160 14,068,376 1.1468 1.99%
2012-02-06 0 1.510 1.510 1.520 1.510 1.570 14,196,000 21,718,080 1.5299 1.138 1.138 1.145 1.138 1.183 18,844,054 1.1525 -2.58%
2012-02-03 0 1.550 1.550 1.560 1.540 1.580 6,622,000 10,283,320 1.5529 1.168 1.168 1.175 1.160 1.190 8,790,175 1.1699 -1.27%
2012-02-02 0 1.570 1.560 1.570 1.520 1.570 18,018,106 28,001,962 1.5541 1.183 1.175 1.183 1.145 1.183 23,917,593 1.1708 3.29%
2012-02-01 0 1.520 1.510 1.520 1.460 1.540 18,146,000 27,352,080 1.5073 1.145 1.138 1.145 1.100 1.160 24,087,362 1.1355 4.11%
2012-01-31 0 1.460 1.450 1.460 1.430 1.460 9,354,000 13,531,460 1.4466 1.100 1.092 1.100 1.077 1.100 12,416,686 1.0898 2.82%
2012-01-30 0 1.420 1.410 1.420 1.410 1.430 5,736,000 8,132,560 1.4178 1.070 1.062 1.070 1.062 1.077 7,614,081 1.0681 0.00%
2012-01-27 0 1.420 1.420 1.430 1.420 1.440 6,225,600 8,883,838 1.4270 1.070 1.070 1.077 1.070 1.085 8,263,986 1.0750 0.71%
2012-01-26 0 1.410 1.410 1.420 1.400 1.440 6,916,000 9,821,540 1.4201 1.062 1.062 1.070 1.055 1.085 9,180,436 1.0698 -0.70%
2012-01-20 0 1.420 1.410 1.420 1.400 1.450 5,788,669 8,190,780 1.4150 1.070 1.062 1.070 1.055 1.092 7,683,995 1.0660 -0.70%
2012-01-19 0 1.430 1.430 1.440 1.400 1.450 8,944,600 12,805,408 1.4316 1.077 1.077 1.085 1.055 1.092 11,873,240 1.0785 2.88%
2012-01-18 0 1.390 1.390 1.400 1.390 1.420 5,223,800 7,334,638 1.4041 1.047 1.047 1.055 1.047 1.070 6,934,176 1.0578 -1.42%
2012-01-17 0 1.410 1.410 1.420 1.370 1.420 7,150,800 9,946,060 1.3909 1.062 1.062 1.070 1.032 1.070 9,492,115 1.0478 2.92%
2012-01-16 0 1.370 1.370 1.380 1.360 1.390 3,750,000 5,149,620 1.3732 1.032 1.032 1.040 1.025 1.047 4,977,825 1.0345 -1.44%
2012-01-13 0 1.390 1.390 1.400 1.370 1.400 7,492,000 10,385,140 1.3862 1.047 1.047 1.055 1.032 1.055 9,945,030 1.0443 1.46%
2012-01-12 0 1.370 1.360 1.370 1.330 1.380 8,096,000 11,039,040 1.3635 1.032 1.025 1.032 1.002 1.040 10,746,792 1.0272 1.48%
2012-01-11 0 1.350 1.340 1.350 1.320 1.350 6,379,107 8,521,101 1.3358 1.017 1.009 1.017 0.994 1.017 8,467,754 1.0063 2.27%
2012-01-10 0 1.320 1.310 1.330 1.310 1.330 5,266,000 6,943,560 1.3186 0.994 0.987 1.002 0.987 1.002 6,990,193 0.9933 0.00%
2012-01-09 0 1.320 1.310 1.320 1.270 1.320 3,308,000 4,277,940 1.2932 0.994 0.987 0.994 0.957 0.994 4,391,105 0.9742 3.13%
2012-01-06 0 1.280 1.280 1.290 1.280 1.310 4,123,900 5,298,851 1.2849 0.964 0.964 0.972 0.964 0.987 5,474,147 0.9680 -2.29%
2012-01-05 0 1.310 1.310 1.320 1.290 1.330 4,546,000 5,964,480 1.3120 0.987 0.987 0.994 0.972 1.002 6,034,451 0.9884 0.77%
2012-01-04 0 1.300 1.290 1.300 1.290 1.320 5,069,900 6,615,055 1.3048 0.979 0.972 0.979 0.972 0.994 6,729,886 0.9829 -1.52%
2012-01-03 0 1.320 1.310 1.320 1.300 1.340 5,780,000 7,625,240 1.3192 0.994 0.987 0.994 0.979 1.009 7,672,487 0.9938 0.76%
2011-12-30 0 1.310 1.300 1.310 1.280 1.320 7,352,000 9,560,940 1.3005 0.987 0.979 0.987 0.964 0.994 9,759,191 0.9797 3.15%
2011-12-29 0 1.270 1.270 1.280 1.260 1.280 3,206,000 4,061,320 1.2668 0.957 0.957 0.964 0.949 0.964 4,255,708 0.9543 -0.78%
2011-12-28 0 1.280 1.270 1.280 1.250 1.280 4,844,300 6,137,946 1.2670 0.964 0.957 0.964 0.942 0.964 6,430,420 0.9545 0.79%
2011-12-23 0 1.270 1.270 1.280 1.230 1.290 8,436,000 10,693,600 1.2676 0.957 0.957 0.964 0.927 0.972 11,198,115 0.9549 3.25%
2011-12-22 0 1.230 1.220 1.230 1.210 1.230 2,644,668 3,225,548 1.2196 0.927 0.919 0.927 0.912 0.927 3,510,585 0.9188 0.00%
2011-12-21 0 1.230 1.220 1.230 1.220 1.250 4,572,000 5,626,620 1.2307 0.927 0.919 0.927 0.919 0.942 6,068,964 0.9271 1.65%
2011-12-20 0 1.210 1.210 1.220 1.200 1.220 5,766,000 6,992,880 1.2128 0.912 0.912 0.919 0.904 0.919 7,653,903 0.9136 1.68%
2011-12-19 0 1.190 1.190 1.210 1.190 1.220 5,084,000 6,108,220 1.2015 0.896 0.896 0.912 0.896 0.919 6,748,603 0.9051 -2.46%
2011-12-16 0 1.220 1.220 1.240 1.200 1.250 8,546,000 10,441,140 1.2218 0.919 0.919 0.934 0.904 0.942 11,344,131 0.9204 1.67%
2011-12-15 0 1.200 1.200 1.210 1.180 1.210 7,330,000 8,767,640 1.1961 0.904 0.904 0.912 0.889 0.912 9,729,988 0.9011 1.69%
2011-12-14 0 1.180 1.180 1.190 1.170 1.190 2,344,000 2,781,140 1.1865 0.889 0.889 0.896 0.881 0.896 3,111,472 0.8938 0.00%
2011-12-13 0 1.180 1.180 1.190 1.150 1.190 6,834,191 8,010,727 1.1722 0.889 0.889 0.896 0.866 0.896 9,071,841 0.8830 0.85%
2011-12-12 0 1.170 1.160 1.170 1.160 1.190 4,572,000 5,384,000 1.1776 0.881 0.874 0.881 0.874 0.896 6,068,964 0.8871 -0.85%
2011-12-09 0 1.180 1.170 1.180 1.150 1.180 4,382,000 5,100,620 1.1640 0.889 0.881 0.889 0.866 0.889 5,816,754 0.8769 0.00%
2011-12-08 0 1.180 1.160 1.180 1.150 1.180 3,298,874 3,839,672 1.1639 0.889 0.874 0.889 0.866 0.889 4,378,991 0.8768 0.85%
2011-12-07 0 1.170 1.170 1.180 1.140 1.180 5,414,000 6,331,060 1.1694 0.881 0.881 0.889 0.859 0.889 7,186,652 0.8809 1.74%
2011-12-06 0 1.150 1.140 1.150 1.120 1.200 16,058,000 18,566,100 1.1562 0.866 0.859 0.866 0.844 0.904 21,315,710 0.8710 -4.17%
2011-12-05 0 1.200 1.200 1.210 1.170 1.200 5,326,601 6,318,445 1.1862 0.904 0.904 0.912 0.881 0.904 7,070,636 0.8936 1.69%
2011-12-02 0 1.180 1.170 1.180 1.170 1.210 6,300,000 7,416,260 1.1772 0.889 0.881 0.889 0.881 0.912 8,362,746 0.8868 -2.48%
2011-12-01 0 1.210 1.200 1.210 1.180 1.220 6,511,646 7,832,985 1.2029 0.912 0.904 0.912 0.889 0.919 8,643,689 0.9062 4.31%
2011-11-30 0 1.160 1.160 1.170 1.140 1.170 3,590,800 4,131,644 1.1506 0.874 0.874 0.881 0.859 0.881 4,766,500 0.8668 0.00%
2011-11-29 0 1.160 1.150 1.160 1.140 1.170 3,420,200 3,949,240 1.1547 0.874 0.866 0.874 0.859 0.881 4,540,042 0.8699 0.87%
2011-11-28 0 1.150 1.140 1.160 1.120 1.160 3,822,000 4,392,260 1.1492 0.866 0.859 0.874 0.844 0.874 5,073,399 0.8657 2.68%
2011-11-25 0 1.120 1.100 1.120 1.110 1.130 4,038,500 4,512,048 1.1173 0.844 0.829 0.844 0.836 0.851 5,360,785 0.8417 -0.88%
2011-11-24 0 1.130 1.130 1.140 1.100 1.140 3,880,600 4,367,322 1.1254 0.851 0.851 0.859 0.829 0.859 5,151,186 0.8478 0.89%
2011-11-23 0 1.120 1.120 1.130 1.110 1.140 4,202,000 4,728,680 1.1253 0.844 0.844 0.851 0.836 0.859 5,577,819 0.8478 -2.61%
2011-11-22 0 1.150 1.140 1.150 1.130 1.150 3,453,600 3,944,216 1.1421 0.866 0.859 0.866 0.851 0.866 4,584,378 0.8604 0.00%
2011-11-21 0 1.150 1.150 1.160 1.150 1.170 3,266,000 3,771,100 1.1547 0.866 0.866 0.874 0.866 0.881 4,335,354 0.8698 -2.54%
2011-11-18 0 1.180 1.170 1.180 1.160 1.180 2,390,000 2,806,100 1.1741 0.889 0.881 0.889 0.874 0.889 3,172,534 0.8845 -0.84%
2011-11-17 0 1.190 1.180 1.190 1.170 1.190 4,034,000 4,761,160 1.1803 0.896 0.889 0.896 0.881 0.896 5,354,812 0.8891 0.00%
2011-11-16 0 1.190 1.190 1.200 1.180 1.220 5,124,200 6,110,270 1.1924 0.896 0.896 0.904 0.889 0.919 6,801,965 0.8983 0.00%
2011-11-15 0 1.190 1.180 1.200 1.180 1.200 2,714,000 3,240,640 1.1940 0.896 0.889 0.904 0.889 0.904 3,602,618 0.8995 -0.83%
2011-11-14 0 1.200 1.190 1.200 1.180 1.210 3,870,000 4,623,080 1.1946 0.904 0.896 0.904 0.889 0.912 5,137,115 0.8999 3.45%
2011-11-11 0 1.160 1.160 1.170 1.160 1.190 3,960,000 4,648,120 1.1738 0.874 0.874 0.881 0.874 0.896 5,256,583 0.8842 0.00%
2011-11-10 0 1.160 1.150 1.160 1.150 1.200 6,580,000 7,707,470 1.1713 0.874 0.866 0.874 0.866 0.904 8,734,423 0.8824 -4.92%
2011-11-09 0 1.220 1.220 1.230 1.220 1.240 5,360,000 6,560,580 1.2240 0.919 0.919 0.927 0.919 0.934 7,114,971 0.9221 0.00%
2011-11-08 0 1.220 1.220 1.230 1.210 1.240 5,242,000 6,389,840 1.2190 0.919 0.919 0.927 0.912 0.934 6,958,335 0.9183 0.00%
2011-11-07 0 1.220 1.200 1.220 1.190 1.230 6,044,000 7,289,740 1.2061 0.919 0.904 0.919 0.896 0.927 8,022,926 0.9086 -0.81%
2011-11-04 0 1.230 1.220 1.230 1.200 1.240 8,886,935 10,865,995 1.2227 0.927 0.919 0.927 0.904 0.934 11,796,695 0.9211 2.50%
2011-11-03 0 1.200 1.180 1.200 1.170 1.220 4,090,000 4,887,300 1.1949 0.904 0.889 0.904 0.881 0.919 5,429,148 0.9002 -1.64%
2011-11-02 0 1.220 1.200 1.220 1.120 1.220 7,752,000 9,030,820 1.1650 0.919 0.904 0.919 0.844 0.919 10,290,159 0.8776 5.17%
2011-11-01 0 1.160 1.150 1.160 1.150 1.180 2,774,100 3,231,708 1.1650 0.874 0.866 0.874 0.866 0.889 3,682,396 0.8776 -2.52%
2011-10-31 0 1.190 1.190 1.200 1.180 1.210 4,967,415 5,938,255 1.1954 0.896 0.896 0.904 0.889 0.912 6,593,846 0.9006 -1.65%
2011-10-28 0 1.210 1.200 1.210 1.200 1.260 10,824,000 13,261,540 1.2252 0.912 0.904 0.912 0.904 0.949 14,367,994 0.9230 0.00%
2011-10-27 0 1.210 1.200 1.210 1.150 1.210 12,388,557 14,777,540 1.1928 0.912 0.904 0.912 0.866 0.912 16,444,818 0.8986 4.31%
2011-10-26 0 1.160 1.150 1.160 1.110 1.160 7,192,000 8,178,880 1.1372 0.874 0.866 0.874 0.836 0.874 9,546,804 0.8567 0.87%
2011-10-25 0 1.150 1.140 1.150 1.120 1.160 5,171,910 5,881,183 1.1371 0.866 0.859 0.866 0.844 0.874 6,865,297 0.8567 -0.86%
2011-10-24 0 1.160 1.140 1.160 1.130 1.160 5,694,000 6,512,860 1.1438 0.874 0.859 0.874 0.851 0.874 7,558,329 0.8617 5.45%
2011-10-21 0 1.100 1.090 1.100 1.050 1.110 4,426,000 4,805,540 1.0858 0.829 0.821 0.829 0.791 0.836 5,875,161 0.8179 4.76%
2011-10-20 0 1.050 1.050 1.060 1.050 1.090 6,736,882 7,149,568 1.0613 0.791 0.791 0.799 0.791 0.821 8,942,672 0.7995 -4.55%
2011-10-19 0 1.100 1.100 1.110 1.090 1.120 3,000,000 3,326,540 1.1088 0.829 0.829 0.836 0.821 0.844 3,982,260 0.8353 0.00%
2011-10-18 0 1.100 1.090 1.100 1.080 1.160 5,706,000 6,306,400 1.1052 0.829 0.821 0.829 0.814 0.874 7,574,258 0.8326 -5.98%
2011-10-17 0 1.170 1.160 1.170 1.150 1.180 6,579,800 7,678,604 1.1670 0.881 0.874 0.881 0.866 0.889 8,734,158 0.8791 1.74%
2011-10-14 0 1.150 1.140 1.150 1.130 1.200 5,758,000 6,612,000 1.1483 0.866 0.859 0.866 0.851 0.904 7,643,284 0.8651 -2.54%
2011-10-13 0 1.180 1.180 1.190 1.160 1.200 11,843,776 14,016,165 1.1834 0.889 0.889 0.896 0.874 0.904 15,721,665 0.8915 2.61%
2011-10-12 0 1.150 1.140 1.150 1.080 1.170 11,798,000 13,315,800 1.1286 0.866 0.859 0.866 0.814 0.881 15,660,901 0.8503 4.55%
2011-10-11 0 1.100 1.100 1.110 1.090 1.130 9,486,000 10,526,920 1.1097 0.829 0.829 0.836 0.821 0.851 12,591,906 0.8360 4.76%
2011-10-10 0 1.050 1.040 1.050 1.030 1.060 3,260,000 3,400,520 1.0431 0.791 0.783 0.791 0.776 0.799 4,327,389 0.7858 0.00%
2011-10-07 0 1.050 1.050 1.060 1.000 1.060 10,815,820 11,218,659 1.0372 0.791 0.791 0.799 0.753 0.799 14,357,135 0.7814 6.06%
2011-10-06 0 0.990 0.980 0.990 0.960 1.000 12,732,200 12,561,108 0.9866 0.746 0.738 0.746 0.723 0.753 16,900,976 0.7432 5.32%
2011-10-04 0 0.940 0.930 0.940 0.930 0.970 13,173,301 12,466,924 0.9464 0.708 0.701 0.708 0.701 0.731 17,486,503 0.7129 -3.09%
2011-10-03 0 0.970 0.950 0.970 0.950 1.010 12,555,800 12,150,296 0.9677 0.731 0.716 0.731 0.716 0.761 16,666,819 0.7290 -5.83%
2011-09-30 0 1.030 1.030 1.040 1.020 1.100 13,324,000 13,875,460 1.0414 0.776 0.776 0.783 0.768 0.829 17,686,543 0.7845 -6.36%
2011-09-28 0 1.100 1.090 1.100 1.080 1.130 9,684,000 10,700,860 1.1050 0.829 0.821 0.829 0.814 0.851 12,854,735 0.8324 -1.79%
2011-09-27 0 1.120 1.120 1.130 1.090 1.130 11,043,861 12,198,193 1.1045 0.844 0.844 0.851 0.821 0.851 14,659,841 0.8321 3.70%
2011-09-26 0 1.080 1.070 1.080 1.050 1.160 9,262,400 10,023,730 1.0822 0.814 0.806 0.814 0.791 0.874 12,295,095 0.8153 -5.26%
2011-09-23 0 1.140 1.140 1.150 1.110 1.180 14,855,600 16,945,016 1.1406 0.859 0.859 0.866 0.836 0.889 19,719,620 0.8593 -5.00%
2011-09-22 0 1.200 1.190 1.200 1.190 1.270 9,253,800 11,332,226 1.2246 0.904 0.896 0.904 0.896 0.957 12,283,679 0.9225 -7.69%
2011-09-21 0 1.300 1.290 1.300 1.250 1.310 5,693,600 7,312,640 1.2844 0.979 0.972 0.979 0.942 0.987 7,557,798 0.9676 2.36%
2011-09-20 0 1.270 1.260 1.280 1.250 1.310 12,808,000 16,303,840 1.2729 0.957 0.949 0.964 0.942 0.987 17,001,595 0.9590 -3.05%
2011-09-19 0 1.310 1.300 1.310 1.300 1.360 11,039,415 14,617,576 1.3241 0.987 0.979 0.987 0.979 1.025 14,653,940 0.9975 -4.38%
2011-09-16 0 1.370 1.370 1.380 1.360 1.400 4,323,508 5,974,060 1.3818 1.032 1.032 1.040 1.025 1.055 5,739,111 1.0409 -0.72%
2011-09-15 0 1.380 1.360 1.380 1.360 1.400 3,830,601 5,269,797 1.3757 1.040 1.025 1.040 1.025 1.055 5,084,816 1.0364 0.00%
2011-09-14 0 1.380 1.370 1.380 1.340 1.420 8,637,236 11,796,481 1.3658 1.040 1.032 1.040 1.009 1.070 11,465,239 1.0289 -0.72%
2011-09-12 0 1.390 1.380 1.390 1.380 1.430 4,350,000 6,069,790 1.3954 1.047 1.040 1.047 1.040 1.077 5,774,277 1.0512 -4.14%
2011-09-09 0 1.450 1.450 1.460 1.430 1.470 5,030,000 7,305,620 1.4524 1.092 1.092 1.100 1.077 1.107 6,676,922 1.0942 -0.68%
2011-09-08 0 1.460 1.450 1.460 1.430 1.470 8,814,300 12,794,751 1.4516 1.100 1.092 1.100 1.077 1.107 11,700,278 1.0935 2.82%
2011-09-07 0 1.420 1.410 1.430 1.390 1.440 8,614,000 12,111,920 1.4061 1.070 1.062 1.077 1.047 1.085 11,434,395 1.0593 1.43%
2011-09-06 0 1.400 1.390 1.400 1.360 1.400 4,506,000 6,229,380 1.3825 1.055 1.047 1.055 1.025 1.055 5,981,354 1.0415 0.72%
2011-09-05 0 1.390 1.380 1.390 1.370 1.400 3,884,000 5,396,480 1.3894 1.047 1.040 1.047 1.032 1.055 5,155,699 1.0467 -0.71%
2011-09-02 0 1.400 1.400 1.410 1.400 1.430 5,446,006 7,694,428 1.4129 1.055 1.055 1.062 1.055 1.077 7,229,137 1.0644 -2.10%
2011-09-01 0 1.430 1.440 1.450 1.430 1.470 5,934,995 8,587,839 1.4470 1.077 1.085 1.092 1.077 1.107 7,878,231 1.0901 -0.69%
2011-08-31 0 1.460 1.450 1.460 1.430 1.470 10,002,000 14,518,250 1.4515 1.085 1.077 1.085 1.063 1.092 13,461,255 1.0785 1.39%
2011-08-30 0 1.440 1.430 1.440 1.420 1.440 5,202,000 7,440,980 1.4304 1.070 1.063 1.070 1.055 1.070 7,001,145 1.0628 2.86%
2011-08-29 0 1.400 1.400 1.410 1.390 1.430 4,696,005 6,605,266 1.4066 1.040 1.040 1.048 1.033 1.063 6,320,148 1.0451 -0.71%
2011-08-26 0 1.410 1.400 1.410 1.380 1.430 11,260,000 15,897,320 1.4118 1.048 1.040 1.048 1.025 1.063 15,154,342 1.0490 1.44%
2011-08-25 0 1.390 1.380 1.390 1.380 1.410 3,292,000 4,588,560 1.3939 1.033 1.025 1.033 1.025 1.048 4,430,559 1.0357 0.00%
2011-08-24 0 1.390 1.380 1.390 1.370 1.430 5,276,000 7,335,100 1.3903 1.033 1.025 1.033 1.018 1.063 7,100,738 1.0330 -1.42%
2011-08-23 0 1.410 1.410 1.420 1.350 1.420 9,364,600 12,991,444 1.3873 1.048 1.048 1.055 1.003 1.055 12,603,406 1.0308 2.92%
2011-08-22 0 1.370 1.360 1.370 1.320 1.440 9,766,000 13,292,700 1.3611 1.018 1.011 1.018 0.981 1.070 13,143,633 1.0113 -2.84%
2011-08-19 0 1.410 1.400 1.410 1.390 1.440 14,596,000 20,482,220 1.4033 1.048 1.040 1.048 1.033 1.070 19,644,119 1.0427 -4.08%
2011-08-18 0 1.470 1.460 1.470 1.450 1.520 11,864,000 17,638,220 1.4867 1.092 1.085 1.092 1.077 1.129 15,967,240 1.1047 -0.68%
2011-08-17 0 1.480 1.480 1.490 1.430 1.490 16,478,000 24,248,970 1.4716 1.100 1.100 1.107 1.063 1.107 22,177,021 1.0934 4.23%
2011-08-16 0 1.420 1.410 1.420 1.400 1.430 10,294,000 14,569,100 1.4153 1.055 1.048 1.055 1.040 1.063 13,854,245 1.0516 1.43%
2011-08-15 0 1.400 1.400 1.410 1.370 1.420 11,522,000 16,120,880 1.3991 1.040 1.040 1.048 1.018 1.055 15,506,957 1.0396 2.94%
2011-08-12 0 1.360 1.360 1.370 1.360 1.410 7,141,300 9,864,248 1.3813 1.011 1.011 1.018 1.011 1.048 9,611,164 1.0263 -2.16%
2011-08-11 0 1.390 1.380 1.400 1.330 1.400 12,801,170 17,532,724 1.3696 1.033 1.025 1.040 0.988 1.040 17,228,536 1.0177 0.00%
2011-08-10 0 1.390 1.370 1.390 1.360 1.430 13,230,800 18,415,404 1.3919 1.033 1.018 1.033 1.011 1.063 17,806,756 1.0342 1.46%
2011-08-09 0 1.370 1.360 1.370 1.290 1.410 16,299,700 22,050,648 1.3528 1.018 1.011 1.018 0.958 1.048 21,937,055 1.0052 -3.52%
2011-08-08 0 1.420 1.410 1.420 1.340 1.450 26,197,300 36,150,297 1.3799 1.055 1.048 1.055 0.996 1.077 35,257,802 1.0253 -3.40%
2011-08-05 0 1.470 1.470 1.480 1.420 1.500 27,638,168 40,272,818 1.4571 1.092 1.092 1.100 1.055 1.115 37,197,004 1.0827 -5.16%
2011-08-04 0 1.550 1.530 1.550 1.530 1.580 7,754,000 11,999,240 1.5475 1.152 1.137 1.152 1.137 1.174 10,435,770 1.1498 -0.64%
2011-08-03 0 1.560 1.560 1.570 1.540 1.580 11,234,000 17,528,120 1.5603 1.159 1.159 1.167 1.144 1.174 15,119,350 1.1593 -1.89%
2011-08-02 0 1.590 1.580 1.590 1.570 1.610 7,280,000 11,540,100 1.5852 1.181 1.174 1.181 1.167 1.196 9,797,834 1.1778 0.00%
2011-08-01 0 1.590 1.590 1.600 1.590 1.630 8,164,000 13,116,800 1.6067 1.181 1.181 1.189 1.181 1.211 10,987,571 1.1938 -1.85%
2011-07-29 0 1.620 1.610 1.620 1.530 1.620 25,106,750 39,633,995 1.5786 1.204 1.196 1.204 1.137 1.204 33,790,079 1.1729 5.19%
2011-07-28 0 1.540 1.540 1.550 1.530 1.560 10,470,750 16,190,380 1.5462 1.144 1.144 1.152 1.137 1.159 14,092,125 1.1489 -1.28%
2011-07-27 0 1.560 1.550 1.560 1.550 1.580 7,940,000 12,412,500 1.5633 1.159 1.152 1.159 1.152 1.174 10,686,099 1.1616 0.00%
2011-07-26 0 1.560 1.550 1.560 1.550 1.580 8,232,000 12,898,180 1.5668 1.159 1.152 1.159 1.152 1.174 11,079,089 1.1642 0.00%
2011-07-25 0 1.560 1.560 1.570 1.550 1.610 10,120,000 15,894,740 1.5706 1.159 1.159 1.167 1.152 1.196 13,620,066 1.1670 -3.11%
2011-07-22 0 1.610 1.600 1.610 1.580 1.620 12,323,830 19,727,181 1.6007 1.196 1.189 1.196 1.174 1.204 16,586,105 1.1894 0.62%
2011-07-21 0 1.600 1.590 1.600 1.570 1.610 12,640,000 20,187,360 1.5971 1.189 1.181 1.189 1.167 1.196 17,011,624 1.1867 0.00%
2011-07-20 0 1.600 1.600 1.610 1.580 1.620 21,237,003 34,031,004 1.6024 1.189 1.189 1.196 1.174 1.204 28,581,955 1.1906 0.63%
2011-07-19 0 1.590 1.580 1.590 1.530 1.620 27,281,000 42,983,980 1.5756 1.181 1.174 1.181 1.137 1.204 36,716,307 1.1707 -1.85%
2011-07-18 0 1.620 1.610 1.620 1.520 1.650 50,673,000 81,233,110 1.6031 1.204 1.196 1.204 1.129 1.226 68,198,578 1.1911 5.19%
2011-07-15 0 1.540 1.530 1.540 1.520 1.570 14,299,094 22,032,811 1.5409 1.144 1.137 1.144 1.129 1.167 19,244,526 1.1449 -1.28%
2011-07-14 0 1.560 1.550 1.560 1.510 1.570 30,364,000 47,034,060 1.5490 1.159 1.152 1.159 1.122 1.167 40,865,582 1.1509 1.96%
2011-07-13 0 1.530 1.520 1.530 1.510 1.600 39,134,000 60,499,580 1.5460 1.137 1.129 1.137 1.122 1.189 52,668,742 1.1487 -1.29%
2011-07-12 0 1.550 1.540 1.550 1.460 1.580 110,087,400 166,610,200 1.5134 1.152 1.144 1.152 1.085 1.174 148,161,825 1.1245 9.93%
2011-07-11 1 - - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2011-07-08 0 1.410 1.400 1.410 1.400 1.430 5,336,000 7,544,480 1.4139 1.048 1.040 1.048 1.040 1.063 7,181,489 1.0505 0.00%
2011-07-07 0 1.410 1.400 1.410 1.390 1.420 6,936,000 9,777,900 1.4097 1.048 1.040 1.048 1.033 1.055 9,334,860 1.0475 0.71%
2011-07-06 0 1.400 1.390 1.400 1.390 1.410 5,240,000 7,350,600 1.4028 1.040 1.033 1.040 1.033 1.048 7,052,287 1.0423 0.72%
2011-07-05 0 1.390 1.390 1.400 1.380 1.420 5,886,800 8,209,100 1.3945 1.033 1.033 1.040 1.025 1.055 7,922,787 1.0361 -1.42%
2011-07-04 0 1.410 1.400 1.410 1.360 1.410 12,802,000 17,763,840 1.3876 1.048 1.040 1.048 1.011 1.048 17,229,653 1.0310 4.44%
2011-06-30 0 1.350 1.350 1.360 1.320 1.360 14,677,300 19,752,608 1.3458 1.003 1.003 1.011 0.981 1.011 19,753,537 1.0000 2.27%
2011-06-29 0 1.320 1.310 1.320 1.320 1.330 4,460,000 5,918,200 1.3270 0.981 0.973 0.981 0.981 0.988 6,002,519 0.9860 0.76%
2011-06-28 0 1.310 1.300 1.310 1.300 1.330 5,056,300 6,642,339 1.3137 0.973 0.966 0.973 0.966 0.988 6,805,053 0.9761 -0.76%
2011-06-27 0 1.320 1.310 1.320 1.310 1.330 4,704,000 6,189,980 1.3159 0.981 0.973 0.981 0.973 0.988 6,330,908 0.9777 -0.75%
2011-06-24 0 1.330 1.320 1.330 1.290 1.330 8,964,000 11,837,900 1.3206 0.988 0.981 0.988 0.958 0.988 12,064,256 0.9812 3.10%
2011-06-23 0 1.290 1.290 1.300 1.270 1.310 4,824,000 6,212,340 1.2878 0.958 0.958 0.966 0.944 0.973 6,492,411 0.9569 0.00%
2011-06-22 0 1.290 1.280 1.290 1.280 1.310 5,674,693 7,355,325 1.2962 0.958 0.951 0.958 0.951 0.973 7,637,322 0.9631 0.78%
2011-06-21 0 1.280 1.270 1.280 1.250 1.290 7,546,000 9,568,820 1.2681 0.951 0.944 0.951 0.929 0.958 10,155,832 0.9422 2.40%
2011-06-20 0 1.250 1.250 1.260 1.250 1.310 10,332,000 13,166,960 1.2744 0.929 0.929 0.936 0.929 0.973 13,905,388 0.9469 -3.10%
2011-06-17 0 1.290 1.280 1.290 1.260 1.290 10,256,000 13,066,060 1.2740 0.958 0.951 0.958 0.936 0.958 13,803,103 0.9466 0.78%
2011-06-16 0 1.280 1.270 1.280 1.270 1.300 10,790,000 13,825,800 1.2814 0.951 0.944 0.951 0.944 0.966 14,521,790 0.9521 -2.29%
2011-06-15 0 1.310 1.300 1.310 1.300 1.330 7,656,000 10,019,720 1.3087 0.973 0.966 0.973 0.966 0.988 10,303,876 0.9724 -0.76%
2011-06-14 0 1.320 1.310 1.320 1.310 1.340 7,601,033 10,075,944 1.3256 0.981 0.973 0.981 0.973 0.996 10,229,898 0.9850 0.00%
2011-06-13 0 1.320 1.320 1.330 1.300 1.340 11,156,000 14,724,000 1.3198 0.981 0.981 0.988 0.966 0.996 15,014,373 0.9807 -0.75%
2011-06-10 0 1.330 1.310 1.330 1.320 1.370 15,432,000 20,590,260 1.3343 0.988 0.973 0.988 0.981 1.018 20,769,255 0.9914 -2.21%
2011-06-09 0 1.360 1.350 1.360 1.340 1.380 20,412,000 27,666,280 1.3554 1.011 1.003 1.011 0.996 1.025 27,471,620 1.0071 -1.45%
2011-06-08 0 1.380 1.370 1.380 1.370 1.390 12,266,000 16,946,540 1.3816 1.025 1.018 1.025 1.018 1.033 16,508,274 1.0265 -0.72%
2011-06-07 0 1.390 1.380 1.390 1.380 1.410 14,525,293 20,177,458 1.3891 1.033 1.025 1.033 1.025 1.048 19,548,958 1.0322 -1.42%
2011-06-03 0 1.410 1.400 1.410 1.390 1.420 14,762,687 20,709,907 1.4029 1.048 1.040 1.048 1.033 1.055 19,868,456 1.0424 0.71%
2011-06-02 0 1.400 1.400 1.410 1.400 1.430 24,486,831 34,535,938 1.4104 1.040 1.040 1.048 1.040 1.063 32,955,757 1.0479 -2.78%
2011-06-01 0 1.440 1.430 1.440 1.400 1.450 92,782,026 132,403,066 1.4270 1.070 1.063 1.070 1.040 1.077 124,871,278 1.0603 1.41%
2011-05-31 0 1.420 1.390 1.400 1.380 1.450 205,285,919 290,321,982 1.4142 1.055 1.033 1.040 1.025 1.077 276,285,355 1.0508 0.71%
2011-05-30 0 1.410 1.410 1.420 1.400 1.480 40,242,000 57,569,042 1.4306 1.048 1.048 1.055 1.040 1.100 54,159,951 1.0629 -0.70%
2011-05-27 0 1.420 1.430 1.440 1.420 1.440 30,977,348 44,405,477 1.4335 1.055 1.063 1.070 1.055 1.070 41,691,060 1.0651 -1.39%
2011-05-26 0 1.440 1.430 1.440 1.430 1.460 12,725,016 18,376,242 1.4441 1.070 1.063 1.070 1.063 1.085 17,126,043 1.0730 0.00%
2011-05-25 0 1.440 1.420 1.430 1.420 1.480 19,689,698 28,735,630 1.4594 1.070 1.055 1.063 1.055 1.100 26,499,505 1.0844 -2.70%
2011-05-24 0 1.480 1.480 1.490 1.480 1.500 9,536,280 14,210,740 1.4902 1.100 1.100 1.107 1.100 1.115 12,834,463 1.1072 -0.67%
2011-05-23 0 1.490 1.480 1.490 1.480 1.500 11,855,264 17,651,921 1.4890 1.107 1.100 1.107 1.100 1.115 15,955,482 1.1063 -1.32%
2011-05-20 0 1.510 1.510 1.520 1.500 1.530 8,982,400 13,617,868 1.5161 1.122 1.122 1.129 1.115 1.137 12,089,020 1.1265 0.00%
2011-05-19 0 1.510 1.500 1.510 1.500 1.520 7,804,000 11,773,284 1.5086 1.122 1.115 1.122 1.115 1.129 10,503,063 1.1209 0.67%
2011-05-18 0 1.500 1.500 1.510 1.490 1.520 10,601,300 16,018,776 1.5110 1.115 1.115 1.122 1.107 1.129 14,267,827 1.1227 -0.66%
2011-05-17 0 1.510 1.500 1.510 1.470 1.540 16,436,600 24,654,292 1.5000 1.122 1.115 1.122 1.092 1.144 22,121,302 1.1145 0.00%
2011-05-16 0 1.510 1.500 1.510 1.500 1.550 18,828,000 28,535,266 1.5156 1.122 1.115 1.122 1.115 1.152 25,339,783 1.1261 -1.31%
2011-05-13 0 1.540 1.530 1.540 1.520 1.550 14,566,000 22,338,036 1.5336 1.137 1.129 1.137 1.122 1.144 19,731,872 1.1321 0.00%
2011-05-12 0 1.540 1.540 1.550 1.540 1.560 7,527,003 11,626,694 1.5447 1.137 1.137 1.144 1.137 1.152 10,196,476 1.1403 -0.65%
2011-05-11 0 1.550 1.550 1.560 1.550 1.590 7,523,003 11,802,734 1.5689 1.144 1.144 1.152 1.144 1.174 10,191,057 1.1581 -0.64%
2011-05-09 0 1.560 1.560 1.570 1.560 1.590 5,024,147 7,899,154 1.5722 1.152 1.152 1.159 1.152 1.174 6,805,975 1.1606 0.00%
2011-05-06 0 1.560 1.560 1.570 1.530 1.580 8,666,000 13,520,932 1.5602 1.152 1.152 1.159 1.129 1.166 11,739,421 1.1518 1.30%
2011-05-05 0 1.540 1.530 1.540 1.530 1.560 11,133,436 17,126,073 1.5383 1.137 1.129 1.137 1.129 1.152 15,081,940 1.1355 -1.28%
2011-05-04 0 1.560 1.550 1.560 1.550 1.580 13,744,341 21,494,613 1.5639 1.152 1.144 1.152 1.144 1.166 18,618,810 1.1545 -1.27%
2011-05-03 0 1.580 1.570 1.580 1.570 1.600 8,377,404 13,312,923 1.5891 1.166 1.159 1.166 1.159 1.181 11,348,474 1.1731 -0.63%
2011-04-29 0 1.590 1.580 1.590 1.580 1.600 8,918,000 14,163,200 1.5882 1.174 1.166 1.174 1.166 1.181 12,080,794 1.1724 -1.24%
2011-04-28 0 1.610 1.600 1.610 1.600 1.620 7,745,145 12,472,174 1.6103 1.188 1.181 1.188 1.181 1.196 10,491,982 1.1887 -0.62%
2011-04-27 0 1.620 1.610 1.620 1.610 1.640 14,514,799 23,502,390 1.6192 1.196 1.188 1.196 1.188 1.211 19,662,513 1.1953 -0.61%
2011-04-26 0 1.630 1.620 1.630 1.610 1.680 15,301,100 24,952,508 1.6308 1.203 1.196 1.203 1.188 1.240 20,727,678 1.2038 -2.40%
2011-04-21 0 1.670 1.660 1.670 1.660 1.670 4,645,500 7,729,865 1.6639 1.233 1.225 1.233 1.225 1.233 6,293,040 1.2283 0.00%
2011-04-20 0 1.670 1.660 1.670 1.660 1.690 10,305,600 17,187,928 1.6678 1.233 1.225 1.233 1.225 1.248 13,960,510 1.2312 -0.60%
2011-04-19 0 1.680 1.670 1.680 1.660 1.680 4,667,469 7,796,802 1.6705 1.240 1.233 1.240 1.225 1.240 6,322,800 1.2331 0.00%
2011-04-18 0 1.680 1.680 1.690 1.670 1.710 8,670,500 14,693,330 1.6946 1.240 1.240 1.248 1.233 1.262 11,745,517 1.2510 0.00%
2011-04-15 0 1.680 1.680 1.690 1.680 1.710 8,254,000 13,985,080 1.6943 1.240 1.240 1.248 1.240 1.262 11,181,304 1.2508 -0.59%
2011-04-14 0 1.690 1.680 1.690 1.660 1.690 5,432,000 9,125,230 1.6799 1.248 1.240 1.248 1.225 1.248 7,358,474 1.2401 0.60%
2011-04-13 0 1.680 1.670 1.680 1.650 1.690 7,857,000 13,153,620 1.6741 1.240 1.233 1.240 1.218 1.248 10,643,507 1.2358 0.00%
2011-04-12 0 1.680 1.670 1.680 1.670 1.700 6,836,200 11,470,160 1.6779 1.240 1.233 1.240 1.233 1.255 9,260,677 1.2386 -1.18%
2011-04-11 0 1.700 1.690 1.700 1.640 1.710 17,571,300 29,697,733 1.6901 1.255 1.248 1.255 1.211 1.262 23,803,010 1.2476 1.80%
2011-04-08 0 1.670 1.660 1.670 1.640 1.670 10,675,195 17,759,095 1.6636 1.233 1.225 1.233 1.211 1.233 14,461,183 1.2281 1.21%
2011-04-07 0 1.650 1.640 1.650 1.640 1.670 8,821,100 14,555,577 1.6501 1.218 1.211 1.218 1.211 1.233 11,949,528 1.2181 -0.60%
2011-04-06 0 1.660 1.650 1.660 1.630 1.670 17,709,100 29,216,670 1.6498 1.225 1.218 1.225 1.203 1.233 23,989,682 1.2179 1.22%
2011-04-04 0 1.640 1.630 1.640 1.610 1.640 9,278,200 15,099,488 1.6274 1.211 1.203 1.211 1.188 1.211 12,568,739 1.2014 1.86%
2011-04-01 0 1.610 1.610 1.620 1.610 1.630 7,546,968 12,190,358 1.6153 1.188 1.188 1.196 1.188 1.203 10,223,521 1.1924 -1.23%
2011-03-31 0 1.630 1.620 1.630 1.620 1.650 11,930,000 19,426,800 1.6284 1.203 1.196 1.203 1.196 1.218 16,161,008 1.2021 0.62%
2011-03-30 0 1.620 1.620 1.630 1.600 1.630 6,554,932 10,548,412 1.6092 1.196 1.196 1.203 1.181 1.203 8,879,657 1.1879 0.62%
2011-03-29 0 1.610 1.600 1.610 1.590 1.630 12,519,100 20,063,993 1.6027 1.188 1.181 1.188 1.174 1.203 16,959,034 1.1831 -1.23%
2011-03-28 0 1.630 1.620 1.630 1.620 1.660 7,646,000 12,466,360 1.6304 1.203 1.196 1.203 1.196 1.225 10,357,675 1.2036 -0.61%
2011-03-25 0 1.640 1.630 1.650 1.630 1.670 5,460,000 9,016,040 1.6513 1.211 1.203 1.218 1.203 1.233 7,396,404 1.2190 -1.20%
2011-03-24 0 1.660 1.650 1.660 1.650 1.680 5,085,390 8,480,444 1.6676 1.225 1.218 1.225 1.218 1.240 6,888,938 1.2310 0.00%
2011-03-23 0 1.660 1.660 1.670 1.650 1.680 3,803,200 6,327,184 1.6636 1.225 1.225 1.233 1.218 1.240 5,152,015 1.2281 -1.19%
2011-03-22 0 1.680 1.670 1.680 1.650 1.680 8,372,000 13,972,300 1.6689 1.240 1.233 1.240 1.218 1.240 11,341,153 1.2320 3.07%
2011-03-21 0 1.630 1.630 1.640 1.590 1.650 3,924,000 6,387,400 1.6278 1.203 1.203 1.211 1.174 1.218 5,315,658 1.2016 2.52%
2011-03-18 0 1.590 1.580 1.590 1.580 1.610 4,948,000 7,908,260 1.5983 1.174 1.166 1.174 1.166 1.188 6,702,822 1.1798 1.27%
2011-03-17 0 1.570 1.570 1.580 1.570 1.600 9,688,000 15,326,730 1.5820 1.159 1.159 1.166 1.159 1.181 13,123,876 1.1679 -4.27%
2011-03-16 0 1.640 1.630 1.640 1.610 1.640 6,874,000 11,191,820 1.6281 1.211 1.203 1.211 1.188 1.211 9,311,883 1.2019 -0.61%
2011-03-15 0 1.650 1.640 1.650 1.620 1.700 12,028,000 19,732,240 1.6405 1.218 1.211 1.218 1.196 1.255 16,293,764 1.2110 -2.94%
2011-03-14 0 1.700 1.690 1.700 1.630 1.750 16,122,000 27,366,300 1.6975 1.255 1.248 1.255 1.203 1.292 21,839,712 1.2531 3.03%
2011-03-11 0 1.650 1.640 1.660 1.640 1.680 9,026,000 14,913,950 1.6523 1.218 1.211 1.225 1.211 1.240 12,227,096 1.2197 -1.20%
2011-03-10 0 1.670 1.670 1.680 1.660 1.700 5,020,000 8,425,160 1.6783 1.233 1.233 1.240 1.225 1.255 6,800,357 1.2389 -0.60%
2011-03-09 0 1.680 1.670 1.680 1.670 1.710 7,968,000 13,370,020 1.6780 1.240 1.233 1.240 1.233 1.262 10,793,873 1.2387 -1.18%
2011-03-08 0 1.700 1.690 1.700 1.670 1.710 8,134,000 13,757,060 1.6913 1.255 1.248 1.255 1.233 1.262 11,018,746 1.2485 0.00%
2011-03-07 0 1.700 1.690 1.700 1.630 1.710 23,318,200 39,285,406 1.6848 1.255 1.248 1.255 1.203 1.262 31,588,065 1.2437 4.29%
2011-03-04 0 1.630 1.620 1.630 1.590 1.630 10,298,000 16,628,300 1.6147 1.203 1.196 1.203 1.174 1.203 13,950,214 1.1920 4.49%
2011-03-03 0 1.560 1.560 1.570 1.560 1.590 5,306,000 8,347,920 1.5733 1.152 1.152 1.159 1.152 1.174 7,187,788 1.1614 -1.27%
2011-03-02 0 1.580 1.560 1.580 1.550 1.580 5,780,000 9,033,302 1.5629 1.166 1.152 1.166 1.144 1.166 7,829,893 1.1537 0.00%
2011-03-01 0 1.580 1.570 1.580 1.570 1.600 5,462,000 8,623,280 1.5788 1.166 1.159 1.166 1.159 1.181 7,399,114 1.1654 -0.63%
2011-02-28 0 1.590 1.580 1.590 1.530 1.600 4,774,000 7,494,000 1.5698 1.174 1.166 1.174 1.129 1.181 6,467,112 1.1588 2.58%
2011-02-25 0 1.550 1.550 1.560 1.530 1.570 5,285,500 8,183,520 1.5483 1.144 1.144 1.152 1.129 1.159 7,160,017 1.1429 1.31%
2011-02-24 0 1.530 1.520 1.530 1.520 1.570 7,498,000 11,578,298 1.5442 1.129 1.122 1.129 1.122 1.159 10,157,187 1.1399 -1.92%
2011-02-23 0 1.560 1.560 1.570 1.560 1.590 6,048,000 9,472,750 1.5663 1.152 1.152 1.159 1.152 1.174 8,192,940 1.1562 -1.27%
2011-02-22 0 1.580 1.570 1.580 1.540 1.600 13,198,000 20,733,974 1.5710 1.166 1.159 1.166 1.137 1.181 17,878,707 1.1597 -1.86%
2011-02-21 0 1.610 1.610 1.620 1.580 1.630 5,902,000 9,483,280 1.6068 1.188 1.188 1.196 1.166 1.203 7,995,161 1.1861 -1.23%
2011-02-18 0 1.630 1.620 1.630 1.610 1.630 5,444,000 8,824,410 1.6209 1.203 1.196 1.203 1.188 1.203 7,374,730 1.1966 1.24%
2011-02-17 0 1.610 1.610 1.620 1.600 1.630 4,614,000 7,440,840 1.6127 1.188 1.188 1.196 1.181 1.203 6,250,368 1.1905 0.00%
2011-02-16 0 1.610 1.600 1.620 1.600 1.630 5,276,800 8,518,124 1.6143 1.188 1.181 1.196 1.181 1.203 7,148,232 1.1916 -0.62%
2011-02-15 0 1.620 1.620 1.640 1.600 1.660 13,456,000 21,783,920 1.6189 1.196 1.196 1.211 1.181 1.225 18,228,208 1.1951 -2.41%
2011-02-14 0 1.660 1.650 1.660 1.600 1.680 12,924,000 21,267,100 1.6456 1.225 1.218 1.225 1.181 1.240 17,507,533 1.2147 3.75%
2011-02-11 0 1.600 1.600 1.610 1.580 1.620 19,489,800 31,136,290 1.5976 1.181 1.181 1.188 1.166 1.196 26,401,912 1.1793 -1.23%
2011-02-10 0 1.620 1.620 1.630 1.610 1.650 12,332,000 20,122,452 1.6317 1.196 1.196 1.203 1.188 1.218 16,705,578 1.2045 -1.82%
2011-02-09 0 1.650 1.650 1.660 1.640 1.700 20,684,000 34,317,012 1.6591 1.218 1.218 1.225 1.211 1.255 28,019,638 1.2247 -2.94%
2011-02-08 0 1.700 1.690 1.700 1.690 1.720 8,170,000 13,868,330 1.6975 1.255 1.248 1.255 1.248 1.270 11,067,513 1.2531 0.00%
2011-02-07 0 1.700 1.700 1.710 1.700 1.760 10,114,000 17,312,000 1.7117 1.255 1.255 1.262 1.255 1.299 13,700,958 1.2636 -2.30%
2011-02-02 0 1.740 1.740 1.750 1.720 1.750 7,296,000 12,663,840 1.7357 1.284 1.284 1.292 1.270 1.292 9,883,547 1.2813 1.75%
2011-02-01 0 1.710 1.700 1.710 1.700 1.730 4,520,000 7,743,070 1.7131 1.262 1.255 1.262 1.255 1.277 6,123,031 1.2646 -0.58%
2011-01-31 0 1.720 1.720 1.730 1.700 1.740 5,877,000 10,096,486 1.7180 1.270 1.270 1.277 1.255 1.284 7,961,294 1.2682 -0.58%
2011-01-28 0 1.730 1.730 1.740 1.720 1.760 11,222,000 19,469,040 1.7349 1.277 1.277 1.284 1.270 1.299 15,201,914 1.2807 -1.14%
2011-01-27 0 1.750 1.750 1.760 1.740 1.770 4,232,127 7,441,904 1.7584 1.292 1.292 1.299 1.284 1.307 5,733,063 1.2981 0.00%
2011-01-26 0 1.750 1.750 1.760 1.730 1.760 8,436,800 14,743,264 1.7475 1.292 1.292 1.299 1.277 1.299 11,428,935 1.2900 0.00%
2011-01-25 0 1.750 1.750 1.760 1.750 1.780 8,824,000 15,584,040 1.7661 1.292 1.292 1.299 1.292 1.314 11,953,456 1.3037 0.00%
2011-01-24 0 1.750 1.750 1.770 1.750 1.780 6,126,000 10,787,580 1.7610 1.292 1.292 1.307 1.292 1.314 8,298,603 1.2999 -1.13%
2011-01-21 0 1.770 1.770 1.780 1.770 1.790 5,693,500 10,125,894 1.7785 1.307 1.307 1.314 1.307 1.321 7,712,716 1.3129 -0.56%
2011-01-20 0 1.780 1.780 1.790 1.780 1.800 7,875,200 14,085,250 1.7886 1.314 1.314 1.321 1.314 1.329 10,668,162 1.3203 -2.20%
2011-01-19 0 1.820 1.810 1.820 1.800 1.820 8,466,000 15,334,040 1.8112 1.344 1.336 1.344 1.329 1.344 11,468,490 1.3371 1.11%
2011-01-18 0 1.800 1.800 1.810 1.790 1.810 4,593,500 8,276,280 1.8017 1.329 1.329 1.336 1.321 1.336 6,222,598 1.3300 0.00%
2011-01-17 0 1.800 1.790 1.800 1.790 1.830 5,928,000 10,683,360 1.8022 1.329 1.321 1.329 1.321 1.351 8,030,382 1.3304 -1.64%
2011-01-14 0 1.830 1.820 1.830 1.810 1.840 7,162,830 13,041,532 1.8207 1.351 1.344 1.351 1.336 1.358 9,703,148 1.3441 -0.54%
2011-01-13 0 1.840 1.830 1.840 1.830 1.860 7,752,000 14,292,792 1.8438 1.358 1.351 1.358 1.351 1.373 10,501,268 1.3611 0.55%
2011-01-12 0 1.830 1.840 1.850 1.800 1.870 34,466,000 63,605,580 1.8455 1.351 1.358 1.366 1.329 1.380 46,689,463 1.3623 1.67%
2011-01-11 0 1.800 1.800 1.810 1.780 1.820 11,900,000 21,437,660 1.8015 1.329 1.329 1.336 1.314 1.344 16,120,368 1.3298 0.00%
2011-01-10 0 1.800 1.790 1.800 1.790 1.840 6,686,000 12,094,260 1.8089 1.329 1.321 1.329 1.321 1.358 9,057,209 1.3353 -2.17%
2011-01-07 0 1.840 1.830 1.840 1.820 1.850 5,266,000 9,660,740 1.8345 1.358 1.351 1.358 1.344 1.366 7,133,602 1.3543 0.00%
2011-01-06 0 1.840 1.830 1.840 1.820 1.850 7,247,504 13,286,617 1.8333 1.358 1.351 1.358 1.344 1.366 9,817,851 1.3533 0.55%
2011-01-05 0 1.830 1.830 1.840 1.810 1.860 17,416,080 32,092,235 1.8427 1.351 1.351 1.358 1.336 1.373 23,592,741 1.3603 0.55%
2011-01-04 0 1.820 1.810 1.820 1.760 1.820 15,093,200 27,090,256 1.7949 1.344 1.336 1.344 1.299 1.344 20,446,045 1.3250 1.68%
2011-01-03 0 1.790 1.780 1.790 1.750 1.790 3,634,400 6,446,468 1.7737 1.321 1.314 1.321 1.292 1.321 4,923,350 1.3094 2.29%
2010-12-31 0 1.750 1.750 1.760 1.750 1.770 6,662,500 11,681,520 1.7533 1.292 1.292 1.299 1.292 1.307 9,025,374 1.2943 0.00%
2010-12-30 0 1.750 1.750 1.760 1.750 1.770 5,427,308 9,537,623 1.7573 1.292 1.292 1.299 1.292 1.307 7,352,118 1.2973 0.00%
2010-12-29 0 1.750 1.760 1.770 1.750 1.780 4,868,000 8,586,146 1.7638 1.292 1.299 1.307 1.292 1.314 6,594,450 1.3020 0.00%
2010-12-28 0 1.750 1.750 1.760 1.750 1.770 5,134,000 8,993,590 1.7518 1.292 1.292 1.299 1.292 1.307 6,954,787 1.2932 -0.57%
2010-12-24 0 1.760 1.750 1.770 1.750 1.770 3,482,318 6,109,387 1.7544 1.299 1.292 1.307 1.292 1.307 4,717,332 1.2951 0.00%
2010-12-23 0 1.760 1.750 1.770 1.750 1.770 2,546,000 4,487,420 1.7625 1.299 1.292 1.307 1.292 1.307 3,448,946 1.3011 0.00%
2010-12-22 0 1.760 1.760 1.770 1.750 1.780 3,018,000 5,320,060 1.7628 1.299 1.299 1.307 1.292 1.314 4,088,342 1.3013 -1.12%
2010-12-21 0 1.780 1.770 1.780 1.750 1.780 4,330,000 7,648,650 1.7664 1.314 1.307 1.314 1.292 1.314 5,865,647 1.3040 1.14%
2010-12-20 0 1.760 1.760 1.770 1.750 1.780 5,584,000 9,822,070 1.7590 1.299 1.299 1.307 1.292 1.314 7,564,381 1.2985 -1.12%
2010-12-17 0 1.780 1.770 1.790 1.760 1.800 5,406,000 9,593,930 1.7747 1.314 1.307 1.321 1.299 1.329 7,323,253 1.3101 1.14%
2010-12-16 0 1.760 1.760 1.770 1.760 1.810 6,895,000 12,259,172 1.7780 1.299 1.299 1.307 1.299 1.336 9,340,331 1.3125 -3.30%
2010-12-15 0 1.820 1.820 1.830 1.800 1.830 7,466,000 13,562,980 1.8166 1.344 1.344 1.351 1.329 1.351 10,113,838 1.3410 0.55%
2010-12-14 0 1.810 1.800 1.810 1.800 1.830 5,088,800 9,187,136 1.8054 1.336 1.329 1.336 1.329 1.351 6,893,557 1.3327 0.56%
2010-12-13 0 1.800 1.790 1.800 1.790 1.820 3,566,800 6,426,990 1.8019 1.329 1.321 1.329 1.321 1.344 4,831,776 1.3302 -0.55%
2010-12-10 0 1.810 1.800 1.820 1.770 1.820 7,551,200 13,530,600 1.7918 1.336 1.329 1.344 1.307 1.344 10,229,254 1.3227 1.69%
2010-12-09 0 1.780 1.750 1.780 1.760 1.800 6,480,000 11,487,170 1.7727 1.314 1.292 1.314 1.299 1.329 8,778,150 1.3086 -0.56%
2010-12-08 0 1.790 1.770 1.780 1.770 1.810 6,344,000 11,295,066 1.7804 1.321 1.307 1.314 1.307 1.336 8,593,917 1.3143 -0.56%
2010-12-07 0 1.800 1.780 1.800 1.770 1.800 3,344,504 5,991,061 1.7913 1.329 1.314 1.329 1.307 1.329 4,530,642 1.3223 0.56%
2010-12-06 0 1.790 1.780 1.790 1.780 1.820 5,005,000 8,969,402 1.7921 1.321 1.314 1.321 1.314 1.344 6,780,037 1.3229 -1.10%
2010-12-03 0 1.810 1.800 1.810 1.790 1.840 8,913,390 16,103,129 1.8066 1.336 1.329 1.336 1.321 1.358 12,074,549 1.3336 -1.09%
2010-12-02 0 1.830 1.810 1.820 1.800 1.840 13,385,574 24,370,752 1.8207 1.351 1.336 1.344 1.329 1.358 18,132,805 1.3440 1.67%
2010-12-01 0 1.800 1.790 1.810 1.760 1.810 5,614,060 9,994,443 1.7803 1.329 1.321 1.336 1.299 1.336 7,605,102 1.3142 1.69%
2010-11-30 0 1.770 1.750 1.760 1.750 1.800 13,452,000 23,799,120 1.7692 1.307 1.292 1.299 1.292 1.329 18,222,789 1.3060 -2.21%
2010-11-29 0 1.810 1.800 1.810 1.760 1.810 4,518,000 8,062,374 1.7845 1.336 1.329 1.336 1.299 1.336 6,120,321 1.3173 1.69%
2010-11-26 0 1.780 1.780 1.790 1.770 1.800 6,822,000 12,144,060 1.7801 1.314 1.314 1.321 1.307 1.329 9,241,441 1.3141 -1.11%
2010-11-25 0 1.800 1.790 1.810 1.790 1.820 7,198,167 12,999,669 1.8060 1.329 1.321 1.336 1.321 1.344 9,751,017 1.3332 -0.55%
2010-11-24 0 1.810 1.790 1.810 1.790 1.830 9,706,000 17,542,200 1.8074 1.336 1.321 1.336 1.321 1.351 13,148,260 1.3342 0.00%
2010-11-23 0 1.810 1.810 1.820 1.800 1.840 7,913,500 14,346,239 1.8129 1.336 1.336 1.344 1.329 1.358 10,720,045 1.3383 -2.16%
2010-11-22 0 1.850 1.840 1.850 1.830 1.870 6,340,255 11,687,127 1.8433 1.366 1.358 1.366 1.351 1.380 8,588,844 1.3607 -1.07%
2010-11-19 0 1.870 1.860 1.870 1.830 1.870 8,501,900 15,714,042 1.8483 1.380 1.373 1.380 1.351 1.380 11,517,123 1.3644 1.08%
2010-11-18 0 1.850 1.840 1.850 1.820 1.860 7,472,463 13,749,934 1.8401 1.366 1.358 1.366 1.344 1.373 10,122,593 1.3583 1.65%
2010-11-17 0 1.820 1.800 1.820 1.800 1.840 14,898,000 27,120,614 1.8204 1.344 1.329 1.344 1.329 1.358 20,181,617 1.3438 -2.15%
2010-11-16 0 1.860 1.850 1.860 1.850 1.900 13,453,200 25,136,824 1.8685 1.373 1.366 1.373 1.366 1.403 18,224,415 1.3793 -2.11%
2010-11-15 0 1.900 1.890 1.900 1.880 1.920 8,540,800 16,153,650 1.8914 1.403 1.395 1.403 1.388 1.417 11,569,819 1.3962 0.00%
2010-11-12 0 1.900 1.890 1.900 1.890 1.950 15,244,124 29,102,332 1.9091 1.403 1.395 1.403 1.395 1.439 20,650,495 1.4093 -2.56%
2010-11-11 0 1.950 1.940 1.950 1.920 1.960 21,338,240 41,405,163 1.9404 1.439 1.432 1.439 1.417 1.447 28,905,906 1.4324 1.56%
2010-11-10 0 1.920 1.920 1.930 1.900 1.950 15,070,000 28,931,744 1.9198 1.417 1.417 1.425 1.403 1.439 20,414,617 1.4172 -1.03%
2010-11-09 0 1.940 1.940 1.950 1.940 1.980 13,553,370 26,545,625 1.9586 1.432 1.432 1.439 1.432 1.462 18,360,110 1.4458 -1.52%
2010-11-08 0 1.970 1.970 1.980 1.950 2.000 15,952,709 31,424,186 1.9698 1.454 1.454 1.462 1.439 1.476 21,610,382 1.4541 -1.01%
2010-11-05 0 1.990 1.970 1.990 1.970 2.020 29,766,624 59,178,698 1.9881 1.469 1.454 1.469 1.454 1.491 40,323,440 1.4676 1.53%
2010-11-04 0 1.960 1.950 1.960 1.930 1.970 25,961,926 50,709,970 1.9532 1.447 1.439 1.447 1.425 1.454 35,169,395 1.4419 2.62%
2010-11-03 0 1.910 1.910 1.920 1.890 1.920 10,488,873 19,991,933 1.9060 1.410 1.410 1.417 1.395 1.417 14,208,781 1.4070 1.06%
2010-11-02 0 1.890 1.880 1.900 1.870 1.910 6,925,767 13,132,462 1.8962 1.395 1.388 1.403 1.380 1.410 9,382,010 1.3997 0.00%
2010-11-01 0 1.890 1.880 1.890 1.860 1.910 10,451,829 19,785,903 1.8931 1.395 1.388 1.395 1.373 1.410 14,158,599 1.3974 2.16%
2010-10-29 0 1.850 1.840 1.850 1.830 1.870 18,158,000 33,467,960 1.8432 1.366 1.358 1.366 1.351 1.380 24,597,785 1.3606 -1.60%
2010-10-28 0 1.880 1.870 1.880 1.870 1.910 6,234,729 11,754,461 1.8853 1.388 1.380 1.388 1.380 1.410 8,445,893 1.3917 -1.05%
2010-10-27 0 1.900 1.890 1.900 1.890 1.950 11,118,000 21,274,200 1.9135 1.403 1.395 1.403 1.395 1.439 15,061,030 1.4125 -1.04%
2010-10-26 0 1.920 1.920 1.930 1.920 1.950 7,170,601 13,821,202 1.9275 1.417 1.417 1.425 1.417 1.439 9,713,675 1.4229 -0.52%
2010-10-25 0 1.930 1.930 1.940 1.920 1.960 13,200,000 25,676,280 1.9452 1.425 1.425 1.432 1.417 1.447 17,881,417 1.4359 0.52%
2010-10-22 0 1.920 1.910 1.920 1.910 1.970 13,892,800 26,753,892 1.9257 1.417 1.410 1.417 1.410 1.454 18,819,920 1.4216 -2.04%
2010-10-21 0 1.960 1.940 1.960 1.920 1.970 9,238,000 17,954,580 1.9436 1.447 1.432 1.447 1.417 1.454 12,514,282 1.4347 1.55%
2010-10-20 0 1.930 1.930 1.940 1.890 1.960 16,023,000 30,881,290 1.9273 1.425 1.425 1.432 1.395 1.447 21,705,602 1.4227 -2.53%
2010-10-19 0 1.980 1.970 1.980 1.950 2.010 10,780,398 21,255,000 1.9716 1.462 1.454 1.462 1.439 1.484 14,603,696 1.4555 0.51%
2010-10-18 0 1.970 1.970 1.980 1.970 2.020 21,402,360 42,683,319 1.9943 1.454 1.454 1.462 1.454 1.491 28,992,767 1.4722 -1.99%
2010-10-15 0 2.010 2.010 2.020 1.990 2.060 39,626,000 80,315,120 2.0268 1.484 1.484 1.491 1.469 1.521 53,679,471 1.4962 1.52%
2010-10-14 0 1.980 1.980 1.990 1.950 2.060 63,453,292 127,319,267 2.0065 1.462 1.462 1.469 1.439 1.521 85,957,179 1.4812 3.66%
2010-10-13 0 1.910 1.900 1.910 1.840 1.920 32,282,953 60,876,179 1.8857 1.410 1.403 1.410 1.358 1.417 43,732,192 1.3920 3.80%
2010-10-12 0 1.840 1.830 1.840 1.830 1.860 7,896,516 14,558,377 1.8436 1.358 1.351 1.358 1.351 1.373 10,697,037 1.3610 0.00%
2010-10-11 0 1.840 1.830 1.850 1.830 1.870 16,004,000 29,571,700 1.8478 1.358 1.351 1.366 1.351 1.380 21,679,863 1.3640 0.55%
2010-10-08 0 1.830 1.820 1.830 1.820 1.850 8,517,200 15,564,012 1.8274 1.351 1.344 1.351 1.344 1.366 11,537,849 1.3490 -0.54%
2010-10-07 0 1.840 1.830 1.840 1.830 1.860 7,804,802 14,354,634 1.8392 1.358 1.351 1.358 1.351 1.373 10,572,797 1.3577 -0.54%
2010-10-06 0 1.850 1.840 1.850 1.840 1.880 10,993,835 20,414,103 1.8569 1.366 1.358 1.366 1.358 1.388 14,892,829 1.3707 -0.54%
2010-10-05 0 1.860 1.850 1.860 1.830 1.860 7,752,000 14,258,260 1.8393 1.373 1.366 1.373 1.351 1.373 10,501,268 1.3578 0.54%
2010-10-04 0 1.850 1.840 1.850 1.840 1.870 9,451,225 17,513,571 1.8530 1.366 1.358 1.366 1.358 1.380 12,803,128 1.3679 1.09%
2010-09-30 0 1.830 1.830 1.850 1.830 1.860 9,128,326 16,840,419 1.8449 1.351 1.351 1.366 1.351 1.373 12,365,712 1.3619 -1.61%
2010-09-29 0 1.860 1.840 1.860 1.840 1.870 18,385,200 34,030,472 1.8510 1.373 1.358 1.373 1.358 1.380 24,905,562 1.3664 1.09%
2010-09-28 0 1.840 1.840 1.850 1.830 1.900 10,993,367 20,396,927 1.8554 1.358 1.358 1.366 1.351 1.403 14,892,195 1.3696 -3.16%
2010-09-27 0 1.900 1.890 1.900 1.880 1.920 9,294,958 17,616,706 1.8953 1.403 1.395 1.403 1.388 1.417 12,591,441 1.3991 0.53%
2010-09-24 0 1.890 1.890 1.900 1.870 1.900 6,190,000 11,648,040 1.8818 1.395 1.395 1.403 1.380 1.403 8,385,301 1.3891 0.53%
2010-09-22 0 1.880 1.870 1.880 1.860 1.900 9,380,868 17,616,627 1.8779 1.388 1.380 1.388 1.373 1.403 12,707,819 1.3863 -0.53%
2010-09-21 0 1.890 1.880 1.890 1.880 1.930 13,382,800 25,389,104 1.8971 1.395 1.388 1.395 1.388 1.425 18,129,047 1.4005 -1.05%
2010-09-20 0 1.910 1.910 1.920 1.890 1.920 14,251,200 27,168,830 1.9064 1.410 1.410 1.417 1.395 1.417 19,305,428 1.4073 1.06%
2010-09-17 0 1.890 1.890 1.900 1.860 1.930 27,373,918 51,869,823 1.8949 1.395 1.395 1.403 1.373 1.425 37,082,154 1.3988 2.72%
2010-09-16 0 1.840 1.830 1.840 1.820 1.860 6,500,119 11,901,027 1.8309 1.358 1.351 1.358 1.344 1.373 8,805,404 1.3516 -0.54%
2010-09-15 0 1.850 1.840 1.850 1.830 1.890 8,760,275 16,265,598 1.8567 1.366 1.358 1.366 1.351 1.395 11,867,131 1.3706 -1.07%
2010-09-14 0 1.870 1.860 1.870 1.830 1.900 18,162,400 33,966,928 1.8702 1.380 1.373 1.380 1.351 1.403 24,603,746 1.3806 1.08%
2010-09-13 0 1.850 1.850 1.860 1.840 1.870 11,817,424 21,940,479 1.8566 1.366 1.366 1.373 1.358 1.380 16,008,506 1.3706 0.54%
2010-09-10 0 1.840 1.820 1.830 1.810 1.870 13,335,231 24,549,454 1.8409 1.358 1.344 1.351 1.336 1.380 18,064,608 1.3590 2.22%
2010-09-09 0 1.800 1.790 1.800 1.790 1.830 6,778,629 12,269,429 1.8100 1.329 1.321 1.329 1.321 1.351 9,182,689 1.3361 0.56%
2010-09-08 0 1.790 1.780 1.790 1.770 1.810 10,275,600 18,336,124 1.7844 1.321 1.314 1.321 1.307 1.336 13,919,870 1.3173 -1.65%
2010-09-07 0 1.820 1.810 1.820 1.790 1.830 6,390,000 11,569,200 1.8105 1.344 1.336 1.344 1.321 1.351 8,656,231 1.3365 1.11%
2010-09-06 0 1.800 1.790 1.800 1.780 1.830 13,777,631 24,908,392 1.8079 1.329 1.321 1.329 1.314 1.351 18,663,906 1.3346 2.86%
2010-09-03 0 1.750 1.760 1.770 1.750 1.790 6,915,660 12,199,779 1.7641 1.292 1.299 1.307 1.292 1.321 9,368,318 1.3022 -0.57%
2010-09-02 0 1.760 1.750 1.760 1.730 1.760 11,866,080 20,746,376 1.7484 1.299 1.292 1.299 1.277 1.299 16,074,418 1.2906 1.73%
2010-09-01 0 1.730 1.720 1.730 1.680 1.730 9,860,557 16,846,836 1.7085 1.277 1.270 1.277 1.240 1.277 13,357,631 1.2612 2.37%
2010-08-31 0 1.690 1.690 1.700 1.640 1.710 11,584,000 19,412,204 1.6758 1.248 1.248 1.255 1.211 1.262 15,692,298 1.2371 -0.59%
2010-08-30 0 1.700 1.700 1.710 1.670 1.730 7,055,166 11,975,026 1.6973 1.255 1.255 1.262 1.233 1.277 9,557,300 1.2530 1.19%
2010-08-27 0 1.680 1.670 1.680 1.650 1.730 16,972,000 28,524,366 1.6807 1.240 1.233 1.240 1.218 1.277 22,991,167 1.2407 -1.18%
2010-08-26 0 1.700 1.700 1.710 1.700 1.770 9,606,324 16,604,504 1.7285 1.255 1.255 1.262 1.255 1.307 13,013,234 1.2760 -2.86%
2010-08-25 0 1.750 1.740 1.750 1.730 1.790 6,268,000 10,981,960 1.7521 1.292 1.284 1.292 1.277 1.321 8,490,964 1.2934 -2.23%
2010-08-24 0 1.790 1.780 1.800 1.770 1.810 4,278,000 7,662,100 1.7910 1.321 1.314 1.329 1.307 1.336 5,795,205 1.3221 -0.56%
2010-08-23 0 1.800 1.790 1.800 1.780 1.850 9,296,000 16,801,740 1.8074 1.329 1.321 1.329 1.314 1.366 12,592,852 1.3342 -3.23%
2010-08-20 0 1.860 1.850 1.860 1.830 1.860 3,749,390 6,923,408 1.8465 1.373 1.366 1.373 1.351 1.373 5,079,122 1.3631 -0.53%
2010-08-19 0 1.870 1.860 1.870 1.840 1.870 7,998,000 14,878,280 1.8603 1.380 1.373 1.380 1.358 1.380 10,834,513 1.3732 0.54%
2010-08-18 0 1.860 1.850 1.860 1.830 1.860 6,862,907 12,676,876 1.8472 1.373 1.366 1.373 1.351 1.373 9,296,856 1.3636 1.09%
2010-08-17 0 1.840 1.830 1.840 1.790 1.840 6,353,120 11,499,000 1.8100 1.358 1.351 1.358 1.321 1.358 8,606,272 1.3361 0.55%
2010-08-16 0 1.830 1.820 1.830 1.800 1.830 4,554,085 8,265,803 1.8150 1.351 1.344 1.351 1.329 1.351 6,169,204 1.3398 1.10%
2010-08-13 0 1.810 1.810 1.820 1.800 1.830 4,821,000 8,753,380 1.8157 1.336 1.336 1.344 1.329 1.351 6,530,781 1.3403 -0.55%
2010-08-12 0 1.820 1.820 1.830 1.750 1.830 9,753,000 17,451,120 1.7893 1.344 1.344 1.351 1.292 1.351 13,211,929 1.3209 1.68%
2010-08-11 0 1.790 1.780 1.790 1.770 1.850 12,120,000 21,878,656 1.8052 1.321 1.314 1.321 1.307 1.366 16,418,392 1.3326 -2.19%
2010-08-10 0 1.830 1.830 1.840 1.820 1.880 10,598,000 19,521,130 1.8420 1.351 1.351 1.358 1.344 1.388 14,356,610 1.3597 -2.66%
2010-08-09 0 1.880 1.870 1.880 1.860 1.900 7,810,000 14,708,080 1.8832 1.388 1.380 1.388 1.373 1.403 10,579,838 1.3902 0.00%
2010-08-06 0 1.880 1.870 1.880 1.860 1.900 10,113,617 18,953,072 1.8740 1.388 1.380 1.388 1.373 1.403 13,700,439 1.3834 -0.53%
2010-08-05 0 1.890 1.870 1.890 1.870 1.910 8,453,022 15,960,588 1.8882 1.395 1.380 1.395 1.380 1.410 11,450,910 1.3938 0.53%
2010-08-04 0 1.880 1.870 1.880 1.860 1.900 10,994,484 20,642,645 1.8775 1.388 1.380 1.388 1.373 1.403 14,893,708 1.3860 0.53%
2010-08-03 0 1.870 1.860 1.870 1.860 1.930 18,696,550 35,355,765 1.8910 1.380 1.373 1.380 1.373 1.425 25,327,334 1.3960 -2.09%
2010-08-02 0 1.910 1.900 1.910 1.880 1.960 21,240,000 40,392,300 1.9017 1.410 1.403 1.410 1.388 1.447 28,772,825 1.4038 -0.52%
2010-07-30 0 1.920 1.910 1.930 1.820 1.930 32,016,000 60,424,640 1.8873 1.417 1.410 1.425 1.344 1.425 43,370,564 1.3932 5.49%
2010-07-29 0 1.820 1.820 1.830 1.820 1.880 10,105,550 18,581,092 1.8387 1.344 1.344 1.351 1.344 1.388 13,689,511 1.3573 -2.15%
2010-07-28 0 1.860 1.860 1.870 1.830 1.890 31,128,190 57,797,263 1.8567 1.373 1.373 1.380 1.351 1.395 42,167,889 1.3706 0.54%
2010-07-27 0 1.850 1.840 1.850 1.750 1.860 44,506,780 81,030,008 1.8206 1.366 1.358 1.366 1.292 1.373 60,291,234 1.3440 6.94%
2010-07-26 0 1.730 1.730 1.740 1.720 1.770 4,472,312 7,777,252 1.7390 1.277 1.277 1.284 1.270 1.307 6,058,430 1.2837 -1.14%
2010-07-23 0 1.750 1.740 1.750 1.730 1.760 8,970,675 15,626,556 1.7420 1.292 1.284 1.292 1.277 1.299 12,152,150 1.2859 1.74%
2010-07-22 0 1.720 1.720 1.730 1.680 1.740 7,797,568 13,412,967 1.7201 1.270 1.270 1.277 1.240 1.284 10,562,997 1.2698 1.18%
2010-07-21 0 1.700 1.690 1.700 1.680 1.710 5,069,560 8,589,352 1.6943 1.255 1.248 1.255 1.240 1.262 6,867,494 1.2507 0.59%
2010-07-20 0 1.690 1.680 1.690 1.650 1.690 5,705,500 9,578,380 1.6788 1.248 1.240 1.248 1.218 1.248 7,728,971 1.2393 2.42%
2010-07-19 0 1.650 1.640 1.650 1.630 1.650 3,683,600 6,048,200 1.6419 1.218 1.211 1.218 1.203 1.218 4,989,999 1.2121 -0.60%
2010-07-16 0 1.660 1.650 1.660 1.650 1.690 6,177,000 10,255,054 1.6602 1.225 1.218 1.225 1.218 1.248 8,367,690 1.2256 -1.19%
2010-07-15 0 1.680 1.670 1.680 1.660 1.710 10,108,000 16,977,680 1.6796 1.240 1.233 1.240 1.225 1.262 13,692,830 1.2399 -1.18%
2010-07-14 0 1.700 1.700 1.710 1.680 1.730 7,611,014 12,981,484 1.7056 1.255 1.255 1.262 1.240 1.277 10,310,281 1.2591 -0.58%
2010-07-13 0 1.710 1.700 1.710 1.690 1.740 3,838,028 6,536,689 1.7031 1.262 1.255 1.262 1.248 1.284 5,199,195 1.2573 -1.72%
2010-07-12 0 1.740 1.730 1.740 1.710 1.750 5,968,000 10,338,660 1.7323 1.284 1.277 1.284 1.262 1.292 8,084,568 1.2788 1.75%
2010-07-09 0 1.710 1.710 1.720 1.690 1.740 7,703,475 13,213,622 1.7153 1.262 1.262 1.270 1.248 1.284 10,435,534 1.2662 0.00%
2010-07-08 0 1.710 1.700 1.710 1.690 1.730 9,061,445 15,489,747 1.7094 1.262 1.255 1.262 1.248 1.277 12,275,112 1.2619 2.40%
2010-07-07 0 1.670 1.660 1.670 1.660 1.690 2,176,400 3,641,596 1.6732 1.233 1.225 1.233 1.225 1.248 2,948,266 1.2352 -1.18%
2010-07-06 0 1.690 1.680 1.690 1.630 1.690 5,232,000 8,677,300 1.6585 1.248 1.240 1.248 1.203 1.248 7,087,543 1.2243 2.42%
2010-07-05 0 1.650 1.650 1.660 1.640 1.660 3,109,600 5,138,004 1.6523 1.218 1.218 1.225 1.211 1.225 4,212,428 1.2197 -1.20%
2010-07-02 0 1.670 1.660 1.670 1.640 1.680 4,890,800 8,097,344 1.6556 1.233 1.225 1.233 1.211 1.240 6,625,336 1.2222 0.00%
2010-06-30 0 1.670 1.670 1.680 1.650 1.690 8,354,340 13,930,094 1.6674 1.233 1.233 1.240 1.218 1.248 11,317,230 1.2309 -1.76%
2010-06-29 0 1.700 1.690 1.700 1.680 1.730 8,214,800 13,954,084 1.6987 1.255 1.248 1.255 1.240 1.277 11,128,202 1.2539 -2.30%
2010-06-28 0 1.740 1.730 1.740 1.720 1.760 4,223,475 7,319,336 1.7330 1.284 1.277 1.284 1.270 1.299 5,721,342 1.2793 -0.57%
2010-06-25 0 1.750 1.750 1.760 1.720 1.770 8,354,000 14,495,840 1.7352 1.292 1.292 1.299 1.270 1.307 11,316,769 1.2809 -1.13%
2010-06-24 0 1.770 1.770 1.780 1.760 1.790 5,544,735 9,836,428 1.7740 1.307 1.307 1.314 1.299 1.321 7,511,191 1.3096 -0.56%
2010-06-23 0 1.780 1.770 1.780 1.740 1.790 9,998,000 17,634,680 1.7638 1.314 1.307 1.314 1.284 1.321 13,543,819 1.3020 1.14%
2010-06-22 0 1.760 1.750 1.760 1.730 1.780 5,138,000 9,022,860 1.7561 1.299 1.292 1.299 1.277 1.314 6,960,206 1.2963 -0.56%
2010-06-21 0 1.770 1.760 1.770 1.730 1.780 13,359,750 23,436,378 1.7543 1.307 1.299 1.307 1.277 1.314 18,097,823 1.2950 4.12%
2010-06-18 0 1.700 1.690 1.700 1.680 1.730 6,012,000 10,223,020 1.7004 1.255 1.248 1.255 1.240 1.277 8,144,173 1.2553 -1.73%
2010-06-17 0 1.730 1.720 1.730 1.710 1.730 8,156,858 14,059,454 1.7236 1.277 1.270 1.277 1.262 1.277 11,049,710 1.2724 1.76%
2010-06-15 0 1.700 1.700 1.720 1.680 1.730 6,404,000 10,888,840 1.7003 1.255 1.255 1.270 1.240 1.277 8,675,196 1.2552 -0.58%
2010-06-14 0 1.710 1.700 1.710 1.660 1.720 6,100,000 10,302,480 1.6889 1.262 1.255 1.262 1.225 1.270 8,263,382 1.2468 3.64%
2010-06-11 0 1.650 1.650 1.660 1.640 1.680 4,518,652 7,494,082 1.6585 1.218 1.218 1.225 1.211 1.240 6,121,205 1.2243 0.61%
2010-06-10 0 1.640 1.640 1.650 1.640 1.670 3,695,000 6,097,810 1.6503 1.211 1.211 1.218 1.211 1.233 5,005,442 1.2182 -0.61%
2010-06-09 0 1.650 1.650 1.670 1.620 1.690 8,280,000 13,771,520 1.6632 1.218 1.218 1.233 1.196 1.248 11,216,525 1.2278 1.85%
2010-06-08 0 1.620 1.620 1.630 1.580 1.650 2,422,000 3,936,980 1.6255 1.196 1.196 1.203 1.166 1.218 3,280,969 1.1999 1.25%
2010-06-07 0 1.600 1.600 1.610 1.560 1.610 3,744,000 5,951,020 1.5895 1.181 1.181 1.188 1.152 1.188 5,071,820 1.1733 -1.84%
2010-06-04 0 1.630 1.630 1.660 1.610 1.660 5,213,747 8,506,518 1.6316 1.203 1.203 1.225 1.188 1.225 7,062,817 1.2044 0.00%
2010-06-03 0 1.630 1.620 1.630 1.610 1.630 6,455,000 10,455,110 1.6197 1.203 1.196 1.203 1.188 1.203 8,744,284 1.1957 3.16%
2010-06-02 0 1.580 1.570 1.580 1.570 1.630 5,802,000 9,236,840 1.5920 1.166 1.159 1.166 1.159 1.203 7,859,695 1.1752 -1.86%
2010-06-01 0 1.610 1.610 1.620 1.610 1.660 3,788,000 6,179,560 1.6314 1.188 1.188 1.196 1.188 1.225 5,131,425 1.2043 -2.42%
2010-05-31 0 1.650 1.640 1.650 1.620 1.660 4,594,000 7,536,260 1.6405 1.218 1.211 1.218 1.196 1.225 6,223,275 1.2110 1.23%
2010-05-28 0 1.630 1.620 1.630 1.620 1.680 11,843,217 19,568,744 1.6523 1.203 1.196 1.203 1.196 1.240 16,043,447 1.2197 2.52%
2010-05-27 0 1.590 1.590 1.610 1.510 1.610 9,321,534 14,619,130 1.5683 1.174 1.174 1.188 1.115 1.188 12,627,442 1.1577 4.61%
2010-05-26 0 1.520 1.520 1.530 1.490 1.530 12,377,538 18,600,231 1.5027 1.122 1.122 1.129 1.100 1.129 16,767,266 1.1093 1.33%
2010-05-25 0 1.500 1.490 1.500 1.480 1.550 14,075,000 21,357,384 1.5174 1.107 1.100 1.107 1.093 1.144 19,066,738 1.1201 -3.23%
2010-05-24 0 1.550 1.550 1.560 1.530 1.590 8,808,400 13,784,772 1.5650 1.144 1.144 1.152 1.129 1.174 11,932,324 1.1552 1.31%
2010-05-20 0 1.530 1.530 1.540 1.470 1.600 20,581,000 31,226,530 1.5173 1.129 1.129 1.137 1.085 1.181 27,880,109 1.1200 -3.16%
2010-05-19 0 1.580 1.580 1.590 1.580 1.630 8,394,000 13,447,292 1.6020 1.166 1.166 1.174 1.166 1.203 11,370,955 1.1826 -3.66%
2010-05-18 0 1.640 1.630 1.640 1.610 1.650 10,385,043 16,996,631 1.6366 1.211 1.203 1.211 1.188 1.218 14,068,127 1.2082 0.61%
2010-05-17 0 1.630 1.620 1.630 1.610 1.710 28,194,000 46,401,360 1.6458 1.203 1.196 1.203 1.188 1.262 38,193,081 1.2149 -5.78%
2010-05-14 0 1.730 1.720 1.730 1.720 1.740 3,802,000 6,576,120 1.7296 1.277 1.270 1.277 1.270 1.284 5,150,390 1.2768 -0.57%
2010-05-13 0 1.740 1.730 1.740 1.710 1.770 7,692,000 13,317,500 1.7313 1.284 1.277 1.284 1.262 1.307 10,419,989 1.2781 0.58%
2010-05-12 0 1.730 1.720 1.730 1.680 1.760 9,174,000 15,696,568 1.7110 1.277 1.270 1.277 1.240 1.299 12,427,585 1.2630 -0.57%
2010-05-11 0 1.740 1.730 1.740 1.730 1.790 9,674,418 17,008,167 1.7581 1.284 1.277 1.284 1.277 1.321 13,105,477 1.2978 -0.57%
2010-05-10 0 1.750 1.740 1.750 1.710 1.750 10,681,226 18,483,122 1.7304 1.292 1.284 1.292 1.262 1.292 14,469,353 1.2774 2.94%
2010-05-07 0 1.700 1.700 1.710 1.640 1.730 16,587,800 27,956,310 1.6854 1.255 1.255 1.262 1.211 1.277 22,470,709 1.2441 -0.58%
2010-05-06 0 1.710 1.710 1.720 1.690 1.770 14,376,995 24,667,962 1.7158 1.262 1.262 1.270 1.248 1.307 19,475,836 1.2666 -2.29%
2010-05-05 0 1.750 1.750 1.760 1.730 1.830 46,667,000 82,174,460 1.7609 1.292 1.292 1.299 1.277 1.351 63,217,582 1.2999 -6.42%
2010-05-04 0 1.870 1.860 1.870 1.860 1.940 13,212,000 24,955,840 1.8889 1.380 1.373 1.380 1.373 1.432 17,897,673 1.3944 -2.09%
2010-05-03 0 1.910 1.900 1.910 1.900 1.940 6,029,548 11,547,216 1.9151 1.410 1.403 1.410 1.403 1.432 8,167,944 1.4137 -2.05%
2010-04-30 0 1.950 1.940 1.950 1.910 1.980 17,268,000 33,606,470 1.9462 1.439 1.432 1.439 1.410 1.462 23,392,144 1.4367 2.09%
2010-04-29 0 1.910 1.900 1.910 1.900 1.960 12,016,000 23,171,920 1.9284 1.410 1.403 1.410 1.403 1.447 16,277,508 1.4236 -1.55%
2010-04-28 0 1.940 1.940 1.950 1.920 1.950 8,470,000 16,416,500 1.9382 1.432 1.432 1.439 1.417 1.439 11,473,909 1.4308 -1.52%
2010-04-27 0 1.970 1.960 1.970 1.960 1.990 9,348,170 18,422,340 1.9707 1.454 1.447 1.454 1.447 1.469 12,663,525 1.4548 -0.51%
2010-04-26 0 1.980 1.980 1.990 1.970 2.040 10,809,000 21,647,010 2.0027 1.462 1.462 1.469 1.454 1.506 14,642,442 1.4784 -0.50%
2010-04-23 0 1.990 1.980 1.990 1.970 2.000 5,970,000 11,880,000 1.9899 1.469 1.462 1.469 1.454 1.476 8,087,277 1.4690 0.00%
2010-04-22 0 1.990 1.980 1.990 1.960 2.010 11,339,800 22,464,094 1.9810 1.469 1.462 1.469 1.447 1.484 15,361,492 1.4624 -1.00%
2010-04-21 0 2.010 2.000 2.010 2.000 2.050 12,202,000 24,657,470 2.0208 1.484 1.476 1.484 1.476 1.513 16,529,473 1.4917 0.50%
2010-04-20 0 2.000 1.990 2.000 1.970 2.020 9,737,200 19,462,500 1.9988 1.476 1.469 1.476 1.454 1.491 13,190,525 1.4755 1.52%
2010-04-19 0 1.970 1.970 1.980 1.950 1.990 23,086,000 45,703,640 1.9797 1.454 1.454 1.462 1.439 1.469 31,273,514 1.4614 -1.99%
2010-04-16 0 2.010 2.010 2.020 1.990 2.090 28,336,970 57,426,092 2.0265 1.484 1.484 1.491 1.469 1.543 38,386,755 1.4960 -4.29%
2010-04-15 0 2.100 2.090 2.100 2.080 2.140 14,164,000 29,950,300 2.1145 1.550 1.543 1.550 1.535 1.580 19,187,302 1.5609 -0.47%
2010-04-14 0 2.110 2.110 2.120 2.100 2.130 7,171,000 15,155,660 2.1135 1.558 1.558 1.565 1.550 1.572 9,714,215 1.5602 0.00%
2010-04-13 0 2.110 2.110 2.120 2.100 2.150 7,268,000 15,404,960 2.1196 1.558 1.558 1.565 1.550 1.587 9,845,616 1.5647 -0.94%
2010-04-12 0 2.130 2.120 2.140 2.120 2.170 40,476,000 86,113,460 2.1275 1.572 1.565 1.580 1.565 1.602 54,830,926 1.5705 0.47%
2010-04-09 0 2.120 2.110 2.120 2.040 2.140 60,600,000 126,382,290 2.0855 1.565 1.558 1.565 1.506 1.580 82,091,959 1.5395 -3.20%
2010-04-08 0 2.190 2.170 2.180 2.160 2.230 19,156,000 41,903,344 2.1875 1.617 1.602 1.609 1.595 1.646 25,949,729 1.6148 -1.79%
2010-04-07 0 2.230 2.220 2.230 2.150 2.230 28,190,212 61,892,806 2.1955 1.646 1.639 1.646 1.587 1.646 38,187,949 1.6207 3.72%
2010-04-01 0 2.150 2.130 2.140 2.110 2.150 10,007,574 21,340,635 2.1324 1.587 1.572 1.580 1.558 1.587 13,556,788 1.5742 1.90%
2010-03-31 0 2.110 2.110 2.120 2.110 2.160 10,122,000 21,543,164 2.1284 1.558 1.558 1.565 1.558 1.595 13,711,795 1.5711 -1.40%
2010-03-30 0 2.140 2.130 2.140 2.110 2.160 13,338,000 28,437,720 2.1321 1.580 1.572 1.580 1.558 1.595 18,068,359 1.5739 -0.47%
2010-03-29 0 2.150 2.140 2.150 2.130 2.170 5,826,780 12,528,525 2.1502 1.587 1.580 1.587 1.572 1.602 7,893,264 1.5872 0.00%
2010-03-26 0 2.150 2.140 2.150 2.130 2.170 8,869,880 19,040,670 2.1467 1.587 1.580 1.587 1.572 1.602 12,015,608 1.5847 0.00%
2010-03-25 0 2.150 2.140 2.150 2.090 2.150 10,781,000 22,797,140 2.1146 1.587 1.580 1.587 1.543 1.587 14,604,512 1.5610 0.94%
2010-03-24 0 2.130 2.120 2.130 2.120 2.160 7,327,092 15,705,279 2.1435 1.572 1.565 1.572 1.565 1.595 9,925,666 1.5823 0.47%
2010-03-23 0 2.120 2.130 2.140 2.120 2.160 12,220,000 26,108,660 2.1366 1.565 1.572 1.580 1.565 1.595 16,553,857 1.5772 0.47%
2010-03-22 0 2.110 2.110 2.120 2.110 2.160 14,636,000 31,197,800 2.1316 1.558 1.558 1.565 1.558 1.595 19,826,698 1.5735 -1.86%
2010-03-19 0 2.150 2.140 2.150 2.130 2.190 14,987,000 32,312,280 2.1560 1.587 1.580 1.587 1.572 1.617 20,302,181 1.5916 -0.92%
2010-03-18 0 2.170 2.160 2.170 2.160 2.190 11,817,200 25,698,072 2.1746 1.602 1.595 1.602 1.595 1.617 16,008,203 1.6053 0.46%
2010-03-17 0 2.160 2.160 2.170 2.120 2.190 10,183,975 22,037,541 2.1639 1.595 1.595 1.602 1.565 1.617 13,795,750 1.5974 2.37%
2010-03-16 0 2.110 2.110 2.120 2.110 2.170 10,428,000 22,254,160 2.1341 1.558 1.558 1.565 1.558 1.602 14,126,319 1.5754 -1.86%
2010-03-15 0 2.150 2.150 2.170 2.150 2.180 5,874,340 12,679,229 2.1584 1.587 1.587 1.602 1.587 1.609 7,957,691 1.5933 -1.38%
2010-03-12 0 2.180 2.170 2.180 2.150 2.210 10,466,100 22,782,272 2.1768 1.609 1.602 1.609 1.587 1.631 14,177,932 1.6069 0.93%
2010-03-11 0 2.160 2.150 2.170 2.150 2.230 13,333,000 29,061,250 2.1796 1.595 1.587 1.602 1.587 1.646 18,061,586 1.6090 -1.82%
2010-03-10 0 2.200 2.190 2.200 2.170 2.210 9,348,200 20,463,768 2.1891 1.624 1.617 1.624 1.602 1.631 12,663,565 1.6160 0.46%
2010-03-09 0 2.190 2.180 2.190 2.170 2.240 20,527,000 45,257,330 2.2048 1.617 1.609 1.617 1.602 1.654 27,806,958 1.6276 0.46%
2010-03-08 0 2.180 2.180 2.190 2.170 2.210 12,964,000 28,401,680 2.1908 1.609 1.609 1.617 1.602 1.631 17,561,719 1.6172 1.40%
2010-03-05 0 2.150 2.140 2.150 2.130 2.160 9,314,000 19,974,380 2.1446 1.587 1.580 1.587 1.572 1.595 12,617,236 1.5831 0.94%
2010-03-04 0 2.130 2.130 2.140 2.130 2.210 14,727,000 31,779,970 2.1579 1.572 1.572 1.580 1.572 1.631 19,949,972 1.5930 -2.74%
2010-03-03 0 2.190 2.180 2.190 2.070 2.190 35,201,000 75,781,300 2.1528 1.617 1.609 1.617 1.528 1.617 47,685,133 1.5892 6.31%
2010-03-02 0 2.060 2.060 2.070 2.060 2.090 15,792,300 32,755,621 2.0742 1.521 1.521 1.528 1.521 1.543 21,393,083 1.5311 -0.48%
2010-03-01 0 2.070 2.060 2.070 2.040 2.080 13,838,000 28,506,300 2.0600 1.528 1.521 1.528 1.506 1.535 18,745,685 1.5207 1.47%
2010-02-26 0 2.040 2.040 2.050 2.040 2.080 5,220,970 10,733,838 2.0559 1.506 1.506 1.513 1.506 1.535 7,072,602 1.5177 -0.97%
2010-02-25 0 2.060 2.060 2.070 2.050 2.100 6,035,000 12,530,720 2.0763 1.521 1.521 1.528 1.513 1.550 8,175,330 1.5327 -0.48%
2010-02-24 0 2.070 2.070 2.080 2.030 2.100 9,966,800 20,585,748 2.0654 1.528 1.528 1.535 1.499 1.550 13,501,553 1.5247 0.98%
2010-02-23 0 2.050 2.050 2.060 2.010 2.070 6,101,221 12,532,893 2.0542 1.513 1.513 1.521 1.484 1.528 8,265,036 1.5164 0.49%
2010-02-22 0 2.040 2.010 2.020 2.000 2.050 9,962,048 20,154,172 2.0231 1.506 1.484 1.491 1.476 1.513 13,495,116 1.4934 3.55%
2010-02-19 0 1.970 1.970 1.980 1.970 2.040 7,738,780 15,431,431 1.9940 1.454 1.454 1.462 1.454 1.506 10,483,360 1.4720 -3.90%
2010-02-18 0 2.050 2.040 2.050 2.040 2.100 4,676,000 9,639,766 2.0615 1.513 1.506 1.513 1.506 1.550 6,334,356 1.5218 0.00%
2010-02-17 0 2.050 2.040 2.060 2.040 2.100 7,476,755 15,449,869 2.0664 1.513 1.506 1.521 1.506 1.550 10,128,407 1.5254 -0.49%
2010-02-12 0 2.060 2.060 2.070 2.040 2.080 8,538,000 17,586,960 2.0598 1.521 1.521 1.528 1.506 1.535 11,566,025 1.5206 0.98%
2010-02-11 0 2.040 2.030 2.040 1.970 2.050 14,752,400 29,759,308 2.0173 1.506 1.499 1.506 1.454 1.513 19,984,380 1.4891 4.08%
2010-02-10 0 1.960 1.960 1.970 1.930 1.980 9,486,000 18,529,680 1.9534 1.447 1.447 1.454 1.425 1.462 12,850,236 1.4420 2.62%
2010-02-09 0 1.910 1.890 1.910 1.870 1.940 17,022,000 32,423,660 1.9048 1.410 1.395 1.410 1.380 1.432 23,058,900 1.4061 -0.52%
2010-02-08 0 1.920 1.910 1.920 1.900 1.970 11,074,000 21,314,080 1.9247 1.417 1.410 1.417 1.403 1.454 15,001,425 1.4208 -1.03%
2010-02-05 0 1.940 1.940 1.960 1.940 2.000 16,466,000 32,211,700 1.9563 1.432 1.432 1.447 1.432 1.476 22,305,713 1.4441 -5.83%
2010-02-04 0 2.060 2.060 2.070 2.050 2.100 9,692,000 20,143,020 2.0783 1.521 1.521 1.528 1.513 1.550 13,129,295 1.5342 -1.44%
2010-02-03 0 2.090 2.080 2.090 2.030 2.100 10,221,143 21,144,302 2.0687 1.543 1.535 1.543 1.499 1.550 13,846,100 1.5271 2.96%
2010-02-02 0 2.030 2.020 2.030 2.000 2.060 15,457,000 31,360,210 2.0289 1.499 1.491 1.499 1.476 1.521 20,938,868 1.4977 2.53%
2010-02-01 0 1.980 1.960 1.970 1.880 1.980 21,934,000 42,070,140 1.9180 1.462 1.447 1.454 1.388 1.462 29,712,954 1.4159 2.59%
2010-01-29 0 1.930 1.920 1.930 1.890 1.970 23,846,488 46,093,737 1.9329 1.425 1.417 1.425 1.395 1.454 32,303,711 1.4269 -3.02%
2010-01-28 0 1.990 1.990 2.000 1.970 2.100 29,327,000 59,477,520 2.0281 1.469 1.469 1.476 1.454 1.550 39,727,902 1.4971 -3.40%
2010-01-27 0 2.060 2.040 2.070 2.010 2.090 17,352,136 35,610,842 2.0522 1.521 1.506 1.528 1.484 1.543 23,506,119 1.5150 2.49%
2010-01-26 0 2.010 2.000 2.010 2.000 2.130 21,213,000 43,699,060 2.0600 1.484 1.476 1.484 1.476 1.572 28,736,250 1.5207 -3.37%
2010-01-25 0 2.080 2.080 2.090 2.060 2.120 17,450,000 36,418,324 2.0870 1.535 1.535 1.543 1.521 1.565 23,638,691 1.5406 -2.35%
2010-01-22 0 2.130 2.110 2.120 2.060 2.170 38,595,972 81,398,580 2.1090 1.572 1.558 1.565 1.521 1.602 52,284,141 1.5569 -2.74%
2010-01-21 0 2.190 2.180 2.190 2.150 2.260 24,867,460 54,993,484 2.2115 1.617 1.609 1.617 1.587 1.668 33,686,774 1.6325 0.92%
2010-01-20 0 2.170 2.160 2.170 2.150 2.290 34,627,830 76,121,521 2.1983 1.602 1.595 1.602 1.587 1.690 46,908,686 1.6228 -3.98%
2010-01-19 0 2.260 2.260 2.270 2.220 2.290 16,414,000 36,772,120 2.2403 1.668 1.668 1.676 1.639 1.690 22,235,271 1.6538 0.44%
2010-01-18 0 2.250 2.240 2.260 2.240 2.300 18,158,000 41,116,280 2.2644 1.661 1.654 1.668 1.654 1.698 24,597,785 1.6715 -3.02%
2010-01-15 0 2.320 2.310 2.320 2.310 2.360 11,254,000 26,116,920 2.3207 1.713 1.705 1.713 1.705 1.742 15,245,262 1.7131 -0.85%
2010-01-14 0 2.340 2.340 2.350 2.320 2.370 11,575,000 27,089,470 2.3403 1.727 1.727 1.735 1.713 1.750 15,680,106 1.7276 0.86%
2010-01-13 0 2.320 2.310 2.320 2.300 2.380 17,284,767 40,272,962 2.3300 1.713 1.705 1.713 1.698 1.757 23,414,858 1.7200 -3.33%
2010-01-12 0 2.400 2.390 2.410 2.360 2.420 19,805,000 47,378,325 2.3922 1.772 1.764 1.779 1.742 1.786 26,828,898 1.7659 0.84%
2010-01-11 0 2.380 2.380 2.390 2.360 2.440 21,884,560 52,499,884 2.3989 1.757 1.757 1.764 1.742 1.801 29,645,980 1.7709 -0.42%
2010-01-08 0 2.390 2.380 2.390 2.310 2.390 17,756,000 41,941,020 2.3621 1.764 1.757 1.764 1.705 1.764 24,053,215 1.7437 1.70%
2010-01-07 0 2.350 2.340 2.350 2.340 2.450 37,033,000 87,910,850 2.3739 1.735 1.727 1.735 1.727 1.809 50,166,857 1.7524 -2.89%
2010-01-06 0 2.420 2.420 2.430 2.400 2.500 38,184,000 92,983,120 2.4351 1.786 1.786 1.794 1.772 1.845 51,726,062 1.7976 -2.81%
2010-01-05 0 2.490 2.490 2.500 2.430 2.520 58,528,955 145,203,448 2.4809 1.838 1.838 1.845 1.794 1.860 79,286,412 1.8314 3.32%
2010-01-04 0 2.410 2.390 2.410 2.310 2.450 35,622,000 85,631,904 2.4039 1.779 1.764 1.779 1.705 1.809 48,255,442 1.7746 3.88%
2009-12-31 0 2.320 2.320 2.330 2.310 2.350 6,986,000 16,224,640 2.3225 1.713 1.713 1.720 1.705 1.735 9,463,604 1.7144 -0.85%
2009-12-30 0 2.340 2.330 2.340 2.300 2.360 22,262,600 51,879,206 2.3303 1.727 1.720 1.727 1.698 1.742 30,158,093 1.7202 0.86%
2009-12-29 0 2.320 2.310 2.320 2.250 2.330 31,434,000 72,323,200 2.3008 1.713 1.705 1.713 1.661 1.720 42,582,156 1.6984 2.65%
2009-12-28 0 2.260 2.260 2.270 2.240 2.320 28,132,000 64,214,140 2.2826 1.668 1.668 1.676 1.654 1.713 38,109,092 1.6850 2.73%
2009-12-24 0 2.200 2.200 2.210 2.180 2.230 11,093,000 24,489,380 2.2076 1.624 1.624 1.631 1.609 1.646 15,027,163 1.6297 1.85%
2009-12-23 0 2.160 2.150 2.160 2.140 2.190 14,030,531 30,415,455 2.1678 1.595 1.587 1.595 1.580 1.617 19,006,498 1.6003 0.93%
2009-12-22 0 2.140 2.130 2.140 2.130 2.170 14,071,943 30,170,636 2.1440 1.580 1.572 1.580 1.572 1.602 19,062,597 1.5827 0.94%
2009-12-21 0 2.120 2.110 2.120 2.110 2.180 12,249,200 26,269,348 2.1446 1.565 1.558 1.565 1.558 1.609 16,593,413 1.5831 -1.40%
2009-12-18 0 2.150 2.140 2.160 2.060 2.170 34,508,865 72,709,154 2.1070 1.587 1.580 1.595 1.521 1.602 46,747,530 1.5554 -1.38%
2009-12-17 0 2.180 2.170 2.180 2.150 2.270 20,273,702 44,408,924 2.1905 1.609 1.602 1.609 1.587 1.676 27,463,827 1.6170 -2.24%
2009-12-16 0 2.230 2.220 2.230 2.200 2.330 24,256,234 54,565,895 2.2496 1.646 1.639 1.646 1.624 1.720 32,858,775 1.6606 -2.19%
2009-12-15 0 2.280 2.270 2.290 2.180 2.320 60,962,243 138,943,255 2.2792 1.683 1.676 1.690 1.609 1.713 82,582,672 1.6825 4.11%
2009-12-14 0 2.190 2.190 2.200 2.150 2.240 24,611,200 53,921,180 2.1909 1.617 1.617 1.624 1.587 1.654 33,339,631 1.6173 -1.35%
2009-12-11 0 2.220 2.210 2.220 2.200 2.270 22,454,000 50,099,010 2.2312 1.639 1.631 1.639 1.624 1.676 30,417,374 1.6471 0.91%
2009-12-10 0 2.200 2.190 2.200 2.130 2.310 65,988,000 144,796,300 2.1943 1.624 1.617 1.624 1.572 1.705 89,390,828 1.6198 -3.51%
2009-12-09 0 2.280 2.270 2.280 2.230 2.350 53,462,600 121,883,070 2.2798 1.683 1.676 1.683 1.646 1.735 72,423,260 1.6829 -0.87%
2009-12-08 0 2.300 2.280 2.300 2.280 2.470 83,280,000 198,799,680 2.3871 1.698 1.683 1.698 1.683 1.823 112,815,484 1.7622 -2.95%
2009-12-07 0 2.370 2.370 2.380 2.300 2.400 72,319,088 169,883,601 2.3491 1.750 1.750 1.757 1.698 1.772 97,967,254 1.7341 3.04%
2009-12-04 0 2.300 2.300 2.310 2.260 2.380 95,704,253 221,674,951 2.3162 1.698 1.698 1.705 1.668 1.757 129,646,033 1.7098 0.00%
2009-12-03 0 2.300 2.300 2.310 2.130 2.320 135,323,400 302,811,864 2.2377 1.698 1.698 1.705 1.572 1.713 183,316,221 1.6519 5.99%
2009-12-02 0 2.170 2.160 2.170 2.140 2.220 120,021,010 261,837,354 2.1816 1.602 1.595 1.602 1.580 1.639 162,586,796 1.6104 2.84%
2009-12-01 0 2.110 2.100 2.120 2.060 2.190 135,112,000 288,797,160 2.1375 1.558 1.550 1.565 1.521 1.617 183,029,847 1.5779 1.44%
2009-11-30 0 2.080 2.070 2.080 1.920 2.110 163,042,000 329,685,120 2.0221 1.535 1.528 1.535 1.417 1.558 220,865,300 1.4927 10.05%
2009-11-27 0 1.890 1.880 1.890 1.880 2.070 274,490,000 536,335,580 1.9539 1.395 1.388 1.395 1.388 1.528 371,838,643 1.4424 -9.57%
2009-11-26 0 2.090 2.100 2.110 1.830 2.110 229,609,255 452,010,282 1.9686 1.543 1.550 1.558 1.351 1.558 311,040,817 1.4532 16.76%
2009-11-25 0 1.790 1.790 1.800 1.760 1.820 21,274,000 38,169,900 1.7942 1.321 1.321 1.329 1.299 1.344 28,818,883 1.3245 -1.10%
2009-11-24 0 1.810 1.810 1.820 1.800 1.860 16,590,267 30,300,661 1.8264 1.336 1.336 1.344 1.329 1.373 22,474,051 1.3483 -1.63%
2009-11-23 0 1.840 1.840 1.850 1.830 1.880 17,334,000 32,087,700 1.8511 1.358 1.358 1.366 1.351 1.388 23,481,551 1.3665 -1.60%
2009-11-20 0 1.870 1.870 1.880 1.850 1.900 30,387,647 56,800,629 1.8692 1.380 1.380 1.388 1.366 1.403 41,164,711 1.3798 0.54%
2009-11-19 0 1.860 1.860 1.870 1.850 1.920 35,970,000 67,603,070 1.8794 1.373 1.373 1.380 1.366 1.417 48,726,861 1.3874 0.54%
2009-11-18 0 1.850 1.850 1.860 1.820 1.980 60,590,000 113,254,020 1.8692 1.366 1.366 1.373 1.344 1.462 82,078,412 1.3798 -5.13%
2009-11-17 0 1.950 1.940 1.950 1.920 1.980 57,219,122 111,234,830 1.9440 1.439 1.432 1.439 1.417 1.462 77,512,043 1.4351 -0.51%
2009-11-16 0 1.960 1.950 1.960 1.890 2.020 153,478,000 302,624,440 1.9718 1.447 1.439 1.447 1.395 1.491 207,909,400 1.4556 4.81%
2009-11-13 0 1.870 1.850 1.870 1.850 1.930 52,250,568 98,889,844 1.8926 1.380 1.366 1.380 1.366 1.425 70,781,378 1.3971 -0.53%
2009-11-12 0 1.880 1.880 1.890 1.810 1.900 102,344,000 190,831,092 1.8646 1.388 1.388 1.395 1.336 1.403 138,640,585 1.3764 3.30%
2009-11-11 0 1.820 1.810 1.820 1.760 1.820 27,459,770 49,224,376 1.7926 1.344 1.336 1.344 1.299 1.344 37,198,454 1.3233 1.68%
2009-11-10 0 1.790 1.780 1.800 1.780 1.850 39,380,652 71,598,040 1.8181 1.321 1.314 1.329 1.314 1.366 53,347,110 1.3421 0.00%
2009-11-09 0 1.790 1.790 1.800 1.780 1.880 42,966,008 78,508,185 1.8272 1.321 1.321 1.329 1.314 1.388 58,204,022 1.3488 -1.65%
2009-11-06 0 1.820 1.810 1.820 1.730 1.860 89,937,400 161,765,624 1.7986 1.344 1.336 1.344 1.277 1.373 121,833,949 1.3278 3.41%
2009-11-05 0 1.760 1.750 1.760 1.730 1.810 49,644,800 88,377,520 1.7802 1.299 1.292 1.299 1.277 1.336 67,251,467 1.3141 1.15%
2009-11-04 0 1.740 1.730 1.740 1.730 1.830 95,194,000 170,135,260 1.7872 1.284 1.277 1.284 1.277 1.351 128,954,817 1.3193 -1.14%
2009-11-03 0 1.760 1.760 1.770 1.600 1.790 184,352,000 319,888,190 1.7352 1.299 1.299 1.307 1.181 1.321 249,732,950 1.2809 10.00%
2009-11-02 0 1.600 1.600 1.610 1.580 1.630 23,042,000 36,897,440 1.6013 1.181 1.181 1.188 1.166 1.203 31,213,909 1.1821 -0.62%
2009-10-30 0 1.610 1.610 1.620 1.580 1.690 45,462,780 73,961,662 1.6269 1.188 1.188 1.196 1.166 1.248 61,586,282 1.2009 2.55%
2009-10-29 0 1.570 1.570 1.580 1.560 1.620 20,530,000 32,425,860 1.5794 1.159 1.159 1.166 1.152 1.196 27,811,022 1.1659 -4.27%
2009-10-28 0 1.640 1.620 1.640 1.620 1.650 15,864,000 26,000,600 1.6390 1.211 1.196 1.211 1.196 1.218 21,490,212 1.2099 1.23%
2009-10-27 0 1.620 1.620 1.630 1.610 1.640 9,024,000 14,639,220 1.6223 1.196 1.196 1.203 1.188 1.211 12,224,387 1.1975 -1.82%
2009-10-23 0 1.650 1.640 1.650 1.640 1.690 15,063,092 25,045,465 1.6627 1.218 1.211 1.218 1.211 1.248 20,405,260 1.2274 -0.60%
2009-10-22 0 1.660 1.650 1.660 1.630 1.680 19,592,913 32,465,690 1.6570 1.225 1.218 1.225 1.203 1.240 26,541,594 1.2232 -0.60%
2009-10-21 0 1.670 1.660 1.670 1.580 1.700 62,942,939 104,299,796 1.6571 1.233 1.225 1.233 1.166 1.255 85,265,828 1.2232 4.37%
2009-10-20 0 1.600 1.590 1.600 1.590 1.610 15,119,709 24,260,591 1.6046 1.181 1.174 1.181 1.174 1.188 20,481,956 1.1845 0.63%
2009-10-19 0 1.590 1.590 1.600 1.550 1.600 9,684,000 15,304,660 1.5804 1.174 1.174 1.181 1.144 1.181 13,118,458 1.1667 1.27%
2009-10-16 0 1.570 1.560 1.570 1.550 1.590 10,469,787 16,388,415 1.5653 1.159 1.152 1.159 1.144 1.174 14,182,926 1.1555 -0.63%
2009-10-15 0 1.580 1.570 1.580 1.560 1.610 16,464,000 26,142,440 1.5879 1.166 1.159 1.166 1.152 1.188 22,303,003 1.1721 -1.25%
2009-10-14 0 1.600 1.590 1.600 1.560 1.640 24,886,652 39,687,504 1.5947 1.181 1.174 1.181 1.152 1.211 33,712,772 1.1772 1.91%
2009-10-13 0 1.570 1.560 1.570 1.550 1.570 5,402,000 8,455,880 1.5653 1.159 1.152 1.159 1.144 1.159 7,317,834 1.1555 1.29%
2009-10-12 0 1.550 1.540 1.560 1.530 1.590 5,862,000 9,121,960 1.5561 1.144 1.137 1.152 1.129 1.174 7,940,975 1.1487 -1.27%
2009-10-09 0 1.570 1.560 1.570 1.560 1.600 10,388,695 16,372,132 1.5760 1.159 1.152 1.159 1.152 1.181 14,073,075 1.1634 -1.26%
2009-10-08 0 1.590 1.580 1.590 1.550 1.600 15,825,085 24,919,173 1.5747 1.174 1.166 1.174 1.144 1.181 21,437,495 1.1624 3.25%
2009-10-07 0 1.540 1.530 1.540 1.530 1.550 7,448,556 11,500,308 1.5440 1.137 1.129 1.137 1.129 1.144 10,090,207 1.1397 1.32%
2009-10-06 0 1.520 1.510 1.520 1.490 1.530 14,688,478 22,090,702 1.5039 1.122 1.115 1.122 1.100 1.129 19,897,788 1.1102 3.40%
2009-10-05 0 1.470 1.470 1.480 1.440 1.480 14,084,000 20,619,700 1.4641 1.085 1.085 1.093 1.063 1.093 19,078,930 1.0808 0.68%
2009-10-02 0 1.460 1.450 1.460 1.410 1.530 35,144,000 51,203,960 1.4570 1.078 1.070 1.078 1.041 1.129 47,607,918 1.0755 -4.58%
2009-09-30 0 1.530 1.540 1.550 1.530 1.560 13,503,388 20,840,642 1.5434 1.129 1.137 1.144 1.129 1.152 18,292,402 1.1393 -1.29%
2009-09-29 0 1.550 1.540 1.550 1.540 1.600 39,668,085 62,024,733 1.5636 1.144 1.137 1.144 1.137 1.181 53,736,482 1.1542 -2.52%
2009-09-28 0 1.590 1.580 1.590 1.580 1.620 18,372,000 29,242,928 1.5917 1.174 1.166 1.174 1.166 1.196 24,887,681 1.1750 -1.24%
2009-09-25 0 1.610 1.600 1.610 1.580 1.610 28,118,000 45,055,580 1.6024 1.188 1.181 1.188 1.166 1.188 38,090,127 1.1829 0.62%
2009-09-24 0 1.600 1.590 1.600 1.580 1.620 25,276,000 40,233,180 1.5918 1.181 1.174 1.181 1.166 1.196 34,240,204 1.1750 -1.23%
2009-09-23 0 1.620 1.610 1.620 1.590 1.620 24,981,000 40,074,710 1.6042 1.196 1.188 1.196 1.174 1.196 33,840,581 1.1842 1.25%
2009-09-22 0 1.600 1.590 1.600 1.570 1.600 16,957,000 26,944,802 1.5890 1.181 1.174 1.181 1.159 1.181 22,970,847 1.1730 1.27%
2009-09-21 0 1.580 1.570 1.580 1.570 1.590 21,331,669 33,627,418 1.5764 1.166 1.159 1.166 1.159 1.174 28,897,005 1.1637 0.00%
2009-09-18 0 1.580 1.570 1.580 1.570 1.610 23,656,717 37,501,290 1.5852 1.166 1.159 1.166 1.159 1.188 32,046,638 1.1702 -0.63%
2009-09-17 0 1.590 1.590 1.600 1.580 1.620 34,725,560 55,567,286 1.6002 1.174 1.174 1.181 1.166 1.196 47,041,077 1.1813 -0.62%
2009-09-16 0 1.600 1.590 1.600 1.540 1.600 48,971,520 76,896,400 1.5702 1.181 1.174 1.181 1.137 1.181 66,339,406 1.1591 3.90%
2009-09-15 0 1.540 1.530 1.540 1.530 1.580 22,434,000 34,872,160 1.5544 1.137 1.129 1.137 1.129 1.166 30,390,281 1.1475 -1.91%
2009-09-14 0 1.570 1.570 1.580 1.570 1.610 16,608,000 26,321,140 1.5848 1.159 1.159 1.166 1.159 1.188 22,498,073 1.1699 -2.48%
2009-09-11 0 1.610 1.600 1.610 1.600 1.640 24,103,241 39,220,574 1.6272 1.188 1.181 1.188 1.181 1.211 32,651,523 1.2012 -0.62%
2009-09-10 0 1.620 1.610 1.620 1.600 1.630 25,787,000 41,686,406 1.6166 1.196 1.188 1.196 1.181 1.203 34,932,431 1.1933 1.25%
2009-09-09 0 1.600 1.600 1.610 1.600 1.650 49,092,000 80,061,610 1.6308 1.181 1.181 1.188 1.181 1.218 66,502,615 1.2039 -1.23%
2009-09-08 0 1.620 1.610 1.620 1.560 1.620 59,528,000 95,050,320 1.5967 1.196 1.188 1.196 1.152 1.196 80,639,771 1.1787 3.85%
2009-09-07 0 1.560 1.560 1.570 1.540 1.580 70,178,000 109,103,300 1.5547 1.152 1.152 1.159 1.137 1.166 95,066,823 1.1476 1.30%
2009-09-04 0 1.540 1.530 1.540 1.500 1.550 53,021,351 81,157,027 1.5306 1.137 1.129 1.137 1.107 1.144 71,825,521 1.1299 1.32%
2009-09-03 0 1.520 1.510 1.520 1.500 1.530 42,951,000 64,952,870 1.5123 1.122 1.115 1.122 1.107 1.129 58,183,692 1.1163 1.33%
2009-09-02 0 1.500 1.500 1.510 1.500 1.520 19,846,853 29,873,094 1.5052 1.107 1.107 1.115 1.107 1.122 26,885,595 1.1111 -1.96%
2009-09-01 0 1.530 1.510 1.520 1.510 1.550 26,058,746 39,696,016 1.5233 1.129 1.115 1.122 1.115 1.144 35,300,553 1.1245 0.66%
2009-08-31 0 1.520 1.520 1.530 1.480 1.560 32,949,749 49,783,548 1.5109 1.122 1.122 1.129 1.093 1.152 44,635,469 1.1153 -2.56%
2009-08-28 0 1.560 1.560 1.570 1.550 1.600 28,301,000 44,286,770 1.5648 1.152 1.152 1.159 1.144 1.181 38,338,028 1.1552 -1.89%
2009-08-27 0 1.590 1.580 1.590 1.570 1.610 30,393,200 48,262,548 1.5879 1.174 1.166 1.174 1.159 1.188 41,172,233 1.1722 0.00%
2009-08-26 0 1.590 1.590 1.600 1.590 1.630 83,680,000 134,466,522 1.6069 1.174 1.174 1.181 1.174 1.203 113,357,345 1.1862 0.00%
2009-08-25 0 1.590 1.580 1.590 1.580 1.630 86,382,485 137,660,981 1.5936 1.174 1.166 1.174 1.166 1.203 117,018,274 1.1764 -3.05%
2009-08-24 0 1.640 1.630 1.640 1.620 1.690 42,692,291 70,272,200 1.6460 1.211 1.203 1.211 1.196 1.248 57,833,231 1.2151 -1.20%
2009-08-21 0 1.660 1.650 1.660 1.630 1.670 30,799,475 50,907,907 1.6529 1.225 1.218 1.225 1.203 1.233 41,722,595 1.2202 0.61%
2009-08-20 0 1.650 1.650 1.660 1.620 1.660 26,471,515 43,467,894 1.6421 1.218 1.218 1.225 1.196 1.225 35,859,712 1.2122 1.85%
2009-08-19 0 1.620 1.610 1.630 1.610 1.670 36,411,600 59,545,812 1.6354 1.196 1.188 1.203 1.188 1.233 49,325,075 1.2072 -1.82%
2009-08-18 0 1.650 1.640 1.650 1.600 1.730 70,258,000 115,270,640 1.6407 1.218 1.211 1.218 1.181 1.277 95,175,195 1.2111 -5.17%
2009-08-17 0 1.740 1.730 1.740 1.710 1.880 36,586,000 65,093,920 1.7792 1.284 1.277 1.284 1.262 1.388 49,561,327 1.3134 -8.42%
2009-08-14 0 1.900 1.890 1.900 1.880 1.980 28,189,500 54,217,525 1.9233 1.403 1.395 1.403 1.388 1.462 38,186,985 1.4198 1.06%
2009-08-13 0 1.880 1.880 1.890 1.870 1.900 10,640,000 20,097,840 1.8889 1.388 1.388 1.395 1.380 1.403 14,413,506 1.3944 1.08%
2009-08-12 0 1.860 1.860 1.870 1.850 1.890 12,130,000 22,655,960 1.8678 1.373 1.373 1.380 1.366 1.395 16,431,938 1.3788 -2.11%
2009-08-11 0 1.900 1.900 1.910 1.860 1.910 12,106,000 22,840,072 1.8867 1.403 1.403 1.410 1.373 1.410 16,399,427 1.3927 2.15%
2009-08-10 0 1.860 1.870 1.880 1.850 1.900 18,770,601 35,114,442 1.8707 1.373 1.380 1.388 1.366 1.403 25,427,647 1.3810 0.00%
2009-08-07 0 1.860 1.850 1.860 1.840 1.950 23,787,000 44,667,900 1.8778 1.373 1.366 1.373 1.358 1.439 32,223,126 1.3862 -2.11%
2009-08-06 0 1.900 1.900 1.910 1.840 1.930 34,023,949 64,086,624 1.8836 1.403 1.403 1.410 1.358 1.425 46,090,637 1.3904 1.06%
2009-08-05 0 1.880 1.870 1.880 1.860 2.060 36,273,768 70,523,305 1.9442 1.388 1.380 1.388 1.373 1.521 49,138,361 1.4352 -6.47%
2009-08-04 0 2.010 2.000 2.010 1.990 2.060 29,348,000 59,441,740 2.0254 1.484 1.476 1.484 1.469 1.521 39,756,350 1.4952 -0.50%
2009-08-03 0 2.020 2.020 2.030 1.930 2.030 26,920,884 53,262,488 1.9785 1.491 1.491 1.499 1.425 1.499 36,468,451 1.4605 4.66%
2009-07-31 0 1.930 1.930 1.940 1.910 1.950 17,454,000 33,649,960 1.9279 1.425 1.425 1.432 1.410 1.439 23,644,110 1.4232 1.05%
2009-07-30 0 1.910 1.900 1.910 1.830 1.940 24,606,000 46,454,940 1.8880 1.410 1.403 1.410 1.351 1.432 33,332,586 1.3937 2.14%
2009-07-29 0 1.870 1.870 1.880 1.810 1.950 24,100,400 45,722,460 1.8972 1.380 1.380 1.388 1.336 1.439 32,647,674 1.4005 -3.11%
2009-07-28 0 1.930 1.930 1.940 1.890 1.960 33,743,695 64,781,367 1.9198 1.425 1.425 1.432 1.395 1.447 45,710,990 1.4172 2.12%
2009-07-27 0 1.890 1.880 1.890 1.850 1.890 22,259,800 41,671,274 1.8720 1.395 1.388 1.395 1.366 1.395 30,154,300 1.3819 2.16%
2009-07-24 0 1.850 1.840 1.850 1.830 1.890 16,678,031 30,892,367 1.8523 1.366 1.358 1.366 1.351 1.395 22,592,941 1.3673 0.54%
2009-07-23 0 1.840 1.830 1.840 1.820 1.890 14,138,000 26,070,900 1.8440 1.358 1.351 1.358 1.344 1.395 19,152,081 1.3613 -1.60%
2009-07-22 0 1.870 1.870 1.880 1.800 1.880 40,262,709 74,524,486 1.8510 1.380 1.380 1.388 1.329 1.388 54,541,991 1.3664 3.89%
2009-07-21 0 1.800 1.790 1.800 1.770 1.820 38,472,400 68,931,876 1.7917 1.329 1.321 1.329 1.307 1.344 52,116,744 1.3226 1.69%
2009-07-20 0 1.770 1.760 1.770 1.710 1.770 41,168,000 71,929,560 1.7472 1.307 1.299 1.307 1.262 1.307 55,768,346 1.2898 4.12%
2009-07-17 0 1.700 1.700 1.710 1.680 1.720 10,136,695 17,247,268 1.7015 1.255 1.255 1.262 1.240 1.270 13,731,702 1.2560 -0.58%
2009-07-16 0 1.710 1.700 1.710 1.690 1.730 18,871,546 32,375,255 1.7156 1.262 1.255 1.262 1.248 1.277 25,564,392 1.2664 1.18%
2009-07-15 0 1.690 1.690 1.700 1.640 1.700 9,660,752 16,238,823 1.6809 1.248 1.248 1.255 1.211 1.255 13,086,965 1.2408 3.05%
2009-07-14 0 1.640 1.630 1.640 1.610 1.640 7,428,156 12,083,096 1.6267 1.211 1.203 1.211 1.188 1.211 10,062,572 1.2008 3.14%
2009-07-13 0 1.590 1.590 1.600 1.580 1.670 13,546,000 21,879,840 1.6152 1.174 1.174 1.181 1.166 1.233 18,350,127 1.1924 -4.22%
2009-07-10 0 1.660 1.660 1.670 1.650 1.690 3,898,000 6,531,700 1.6757 1.225 1.225 1.233 1.218 1.248 5,280,437 1.2370 -0.60%
2009-07-09 0 1.670 1.660 1.670 1.650 1.680 5,128,000 8,525,480 1.6625 1.233 1.225 1.233 1.218 1.240 6,946,659 1.2273 0.60%
2009-07-08 0 1.660 1.660 1.670 1.640 1.670 5,262,267 8,732,523 1.6595 1.225 1.225 1.233 1.211 1.233 7,128,545 1.2250 -1.78%
2009-07-07 0 1.690 1.680 1.690 1.680 1.720 5,150,000 8,744,800 1.6980 1.248 1.240 1.248 1.240 1.270 6,976,462 1.2535 0.00%
2009-07-06 0 1.690 1.690 1.700 1.670 1.720 6,355,617 10,817,289 1.7020 1.248 1.248 1.255 1.233 1.270 8,609,654 1.2564 -0.59%
2009-07-03 0 1.700 1.690 1.700 1.640 1.700 4,638,000 7,782,720 1.6780 1.255 1.248 1.255 1.211 1.255 6,282,880 1.2387 1.80%
2009-07-02 0 1.670 1.650 1.670 1.630 1.750 9,388,936 15,812,018 1.6841 1.233 1.218 1.233 1.203 1.292 12,718,748 1.2432 -2.34%
2009-06-30 0 1.710 1.700 1.710 1.700 1.770 7,823,285 13,524,702 1.7288 1.262 1.255 1.262 1.255 1.307 10,597,835 1.2762 -1.16%
2009-06-29 0 1.730 1.720 1.740 1.710 1.770 16,480,638 28,710,869 1.7421 1.277 1.270 1.284 1.262 1.307 22,325,542 1.2860 0.58%
2009-06-26 0 1.720 1.710 1.730 1.680 1.730 15,193,075 25,983,349 1.7102 1.270 1.262 1.277 1.240 1.277 20,581,341 1.2625 3.61%
2009-06-25 0 1.660 1.660 1.680 1.660 1.700 12,314,433 20,722,264 1.6828 1.225 1.225 1.240 1.225 1.255 16,681,781 1.2422 0.00%
2009-06-24 0 1.660 1.640 1.660 1.630 1.660 9,092,000 14,993,260 1.6491 1.225 1.211 1.225 1.203 1.225 12,316,503 1.2173 1.84%
2009-06-23 0 1.630 1.620 1.630 1.620 1.670 12,694,000 20,831,120 1.6410 1.203 1.196 1.203 1.196 1.233 17,195,962 1.2114 -3.55%
2009-06-22 0 1.690 1.680 1.690 1.640 1.730 12,714,000 21,461,800 1.6880 1.248 1.240 1.248 1.211 1.277 17,223,056 1.2461 3.68%
2009-06-19 0 1.630 1.620 1.640 1.610 1.710 26,876,119 44,775,917 1.6660 1.203 1.196 1.211 1.188 1.262 36,407,809 1.2298 -1.81%
2009-06-18 0 1.660 1.650 1.660 1.650 1.730 21,468,000 36,123,580 1.6827 1.225 1.218 1.225 1.218 1.277 29,081,686 1.2421 -3.49%
2009-06-17 0 1.720 1.710 1.720 1.700 1.770 19,698,000 33,988,920 1.7255 1.270 1.262 1.270 1.255 1.307 26,683,951 1.2738 -1.71%
2009-06-16 0 1.750 1.750 1.760 1.740 1.790 30,164,000 53,229,520 1.7647 1.292 1.292 1.299 1.284 1.321 40,861,747 1.3027 -3.85%
2009-06-15 0 1.820 1.810 1.830 1.790 1.880 21,664,000 39,451,186 1.8210 1.344 1.336 1.351 1.321 1.388 29,347,198 1.3443 -3.19%
2009-06-12 0 1.880 1.870 1.880 1.850 1.920 11,848,255 22,260,692 1.8788 1.388 1.380 1.388 1.366 1.417 16,050,272 1.3869 -0.53%
2009-06-11 0 1.890 1.890 1.900 1.830 1.920 12,828,400 24,186,232 1.8854 1.395 1.395 1.403 1.351 1.417 17,378,028 1.3918 2.16%
2009-06-10 0 1.850 1.830 1.840 1.830 1.900 23,710,477 44,499,074 1.8768 1.366 1.351 1.358 1.351 1.403 32,119,464 1.3854 2.21%
2009-06-09 0 1.810 1.800 1.810 1.800 1.940 21,334,000 39,233,420 1.8390 1.336 1.329 1.336 1.329 1.432 28,900,163 1.3576 -5.24%
2009-06-08 0 1.910 1.900 1.910 1.900 1.970 12,369,800 23,933,166 1.9348 1.410 1.403 1.410 1.403 1.454 16,756,784 1.4283 -0.52%
2009-06-05 0 1.920 1.910 1.920 1.900 1.960 13,045,858 25,148,662 1.9277 1.417 1.410 1.417 1.403 1.447 17,672,608 1.4230 0.52%
2009-06-04 0 1.910 1.900 1.920 1.890 1.960 26,060,000 49,956,100 1.9170 1.410 1.403 1.417 1.395 1.447 35,302,252 1.4151 -3.54%
2009-06-03 0 1.980 1.960 1.970 1.950 2.070 33,967,000 68,431,560 2.0146 1.462 1.447 1.454 1.439 1.528 46,013,491 1.4872 0.00%
2009-06-02 0 1.980 1.960 1.980 1.960 2.120 53,005,146 107,920,077 2.0360 1.462 1.447 1.462 1.447 1.565 71,803,569 1.5030 0.51%
2009-06-01 0 1.970 1.960 1.970 1.880 1.970 42,943,700 82,968,172 1.9320 1.454 1.447 1.454 1.388 1.454 58,173,803 1.4262 5.91%
2009-05-29 0 1.860 1.860 1.870 1.800 1.870 30,280,969 55,846,154 1.8443 1.373 1.373 1.380 1.329 1.380 41,020,199 1.3614 1.64%
2009-05-27 0 1.830 1.820 1.830 1.790 1.850 23,730,542 43,415,906 1.8295 1.351 1.344 1.351 1.321 1.366 32,146,645 1.3506 3.39%
2009-05-26 0 1.770 1.760 1.780 1.730 1.790 12,530,000 22,098,920 1.7637 1.307 1.299 1.314 1.277 1.321 16,973,799 1.3019 4.12%
2009-05-25 0 1.700 1.710 1.720 1.700 1.810 22,588,000 39,849,760 1.7642 1.255 1.262 1.270 1.255 1.336 30,598,897 1.3023 -4.49%
2009-05-22 0 1.780 1.770 1.780 1.750 1.870 23,480,000 42,179,440 1.7964 1.314 1.307 1.314 1.292 1.380 31,807,247 1.3261 -4.81%
2009-05-21 0 1.870 1.850 1.860 1.820 1.880 21,090,000 38,881,720 1.8436 1.380 1.366 1.373 1.344 1.388 28,569,627 1.3609 2.19%
2009-05-20 0 1.830 1.820 1.830 1.800 1.870 34,260,340 62,829,200 1.8339 1.351 1.344 1.351 1.329 1.380 46,410,865 1.3538 1.67%
2009-05-19 0 1.800 1.800 1.810 1.770 1.830 36,502,000 65,578,350 1.7966 1.329 1.329 1.336 1.307 1.351 49,447,536 1.3262 3.45%
2009-05-18 0 1.750 1.740 1.750 1.710 1.800 44,253,000 77,935,530 1.7611 1.284 1.277 1.284 1.255 1.321 60,291,975 1.2926 -0.57%
2009-05-15 0 1.760 1.760 1.770 1.740 1.820 22,922,000 40,602,460 1.7713 1.292 1.292 1.299 1.277 1.336 31,229,807 1.3001 1.15%
2009-05-14 0 1.740 1.720 1.730 1.720 1.800 36,804,000 64,950,880 1.7648 1.277 1.262 1.270 1.262 1.321 50,143,174 1.2953 -5.43%
2009-05-13 0 1.840 1.820 1.830 1.710 1.850 49,689,000 88,177,280 1.7746 1.351 1.336 1.343 1.255 1.358 67,698,189 1.3025 9.52%
2009-05-12 0 1.680 1.670 1.690 1.620 1.730 35,225,000 59,062,660 1.6767 1.233 1.226 1.240 1.189 1.270 47,991,884 1.2307 4.35%
2009-05-11 0 1.610 1.600 1.610 1.600 1.870 53,454,000 92,509,080 1.7306 1.182 1.174 1.182 1.174 1.373 72,827,769 1.2702 -11.54%
2009-05-08 0 1.820 1.800 1.810 1.760 1.820 36,584,900 66,060,498 1.8057 1.336 1.321 1.329 1.292 1.336 49,844,663 1.3253 -1.09%
2009-05-07 0 1.840 1.830 1.840 1.710 1.930 155,600,546 286,898,667 1.8438 1.351 1.343 1.351 1.255 1.417 211,996,120 1.3533 12.20%
2009-05-06 0 1.640 1.630 1.650 1.560 1.680 58,562,000 95,607,680 1.6326 1.204 1.196 1.211 1.145 1.233 79,787,103 1.1983 3.14%
2009-05-05 0 1.590 1.590 1.600 1.460 1.620 86,652,214 133,924,031 1.5455 1.167 1.167 1.174 1.072 1.189 118,058,282 1.1344 9.66%
2009-05-04 0 1.450 1.450 1.460 1.370 1.460 52,718,624 75,241,045 1.4272 1.064 1.064 1.072 1.006 1.072 71,825,864 1.0475 5.84%
2009-04-30 0 1.370 1.360 1.370 1.330 1.420 72,883,865 100,251,571 1.3755 1.006 0.998 1.006 0.976 1.042 99,299,758 1.0096 -1.44%
2009-04-29 0 1.390 1.380 1.390 1.320 1.400 33,809,027 46,296,355 1.3693 1.020 1.013 1.020 0.969 1.028 46,062,708 1.0051 5.30%
2009-04-28 0 1.320 1.320 1.330 1.310 1.420 40,464,000 54,141,360 1.3380 0.969 0.969 0.976 0.962 1.042 55,129,697 0.9821 -7.04%
2009-04-27 0 1.420 1.420 1.430 1.400 1.530 42,408,800 60,744,796 1.4324 1.042 1.042 1.050 1.028 1.123 57,779,367 1.0513 -9.55%
2009-04-24 0 1.570 1.560 1.570 1.550 1.610 25,446,000 40,139,600 1.5774 1.152 1.145 1.152 1.138 1.182 34,668,601 1.1578 -1.26%
2009-04-23 0 1.590 1.570 1.580 1.530 1.590 20,226,000 31,562,480 1.5605 1.167 1.152 1.160 1.123 1.167 27,556,674 1.1454 3.25%
2009-04-22 0 1.540 1.530 1.540 1.520 1.630 27,688,000 43,751,660 1.5802 1.130 1.123 1.130 1.116 1.196 37,723,187 1.1598 -3.75%
2009-04-21 0 1.600 1.600 1.610 1.540 1.620 39,282,000 62,199,680 1.5834 1.174 1.174 1.182 1.130 1.189 53,519,295 1.1622 -2.44%
2009-04-20 0 1.640 1.630 1.640 1.510 1.650 51,866,170 82,906,024 1.5985 1.204 1.196 1.204 1.108 1.211 70,664,449 1.1732 8.61%
2009-04-17 0 1.510 1.510 1.520 1.500 1.600 22,616,000 35,240,416 1.5582 1.108 1.108 1.116 1.101 1.174 30,812,901 1.1437 -3.21%
2009-04-16 0 1.560 1.550 1.560 1.540 1.640 28,338,489 44,754,924 1.5793 1.145 1.138 1.145 1.130 1.204 38,609,438 1.1592 -2.50%
2009-04-15 0 1.600 1.590 1.600 1.530 1.610 23,024,318 36,007,181 1.5639 1.174 1.167 1.174 1.123 1.182 31,369,209 1.1479 1.27%
2009-04-14 0 1.580 1.570 1.580 1.530 1.610 45,218,000 71,841,940 1.5888 1.160 1.152 1.160 1.123 1.182 61,606,728 1.1661 6.04%
2009-04-09 0 1.490 1.490 1.500 1.430 1.510 20,784,000 30,541,700 1.4695 1.094 1.094 1.101 1.050 1.108 28,316,914 1.0786 6.43%
2009-04-08 0 1.400 1.380 1.390 1.360 1.500 34,116,562 49,075,378 1.4385 1.028 1.013 1.020 0.998 1.101 46,481,706 1.0558 -7.89%
2009-04-07 0 1.520 1.520 1.530 1.480 1.560 38,474,800 58,050,404 1.5088 1.116 1.116 1.123 1.086 1.145 52,419,535 1.1074 -3.18%
2009-04-06 0 1.570 1.560 1.580 1.540 1.630 35,362,865 55,892,989 1.5806 1.152 1.145 1.160 1.130 1.196 48,179,716 1.1601 0.64%
2009-04-03 0 1.560 1.560 1.570 1.490 1.570 34,607,394 53,124,273 1.5351 1.145 1.145 1.152 1.094 1.152 47,150,434 1.1267 4.70%
2009-04-02 0 1.490 1.490 1.500 1.460 1.500 26,679,000 39,462,910 1.4792 1.094 1.094 1.101 1.072 1.101 36,348,487 1.0857 2.05%
2009-04-01 0 1.460 1.450 1.460 1.420 1.470 17,800,542 25,827,756 1.4510 1.072 1.064 1.072 1.042 1.079 24,252,137 1.0650 6.57%
2009-03-31 0 1.370 1.370 1.380 1.340 1.390 10,987,911 15,076,791 1.3721 1.006 1.006 1.013 0.984 1.020 14,970,349 1.0071 2.24%
2009-03-30 0 1.340 1.330 1.340 1.320 1.430 19,380,000 27,092,560 1.3980 0.984 0.976 0.984 0.969 1.050 26,404,051 1.0261 -8.22%
2009-03-27 0 1.460 1.460 1.470 1.430 1.490 11,675,600 17,001,652 1.4562 1.072 1.072 1.079 1.050 1.094 15,907,283 1.0688 -0.68%
2009-03-26 0 1.470 1.460 1.470 1.420 1.480 14,147,000 20,576,490 1.4545 1.079 1.072 1.079 1.042 1.086 19,274,412 1.0676 3.52%
2009-03-25 0 1.420 1.410 1.420 1.380 1.460 21,836,640 31,192,399 1.4284 1.042 1.035 1.042 1.013 1.072 29,751,071 1.0484 2.16%
2009-03-24 0 1.390 1.390 1.400 1.350 1.410 27,126,896 37,557,833 1.3845 1.020 1.020 1.028 0.991 1.035 36,958,718 1.0162 1.46%
2009-03-23 0 1.370 1.370 1.380 1.300 1.380 15,028,000 20,149,000 1.3408 1.006 1.006 1.013 0.954 1.013 20,474,720 0.9841 7.03%
2009-03-20 0 1.280 1.280 1.290 1.280 1.350 9,308,000 12,143,500 1.3046 0.939 0.939 0.947 0.939 0.991 12,681,574 0.9576 -3.76%
2009-03-19 0 1.330 1.320 1.330 1.270 1.330 23,404,851 30,507,763 1.3035 0.976 0.969 0.976 0.932 0.976 31,887,662 0.9567 3.91%
2009-03-18 0 1.280 1.270 1.280 1.280 1.320 8,341,600 10,797,216 1.2944 0.939 0.932 0.939 0.939 0.969 11,364,914 0.9500 0.00%
2009-03-17 0 1.280 1.260 1.280 1.240 1.290 13,737,773 17,439,267 1.2694 0.939 0.925 0.939 0.910 0.947 18,716,866 0.9317 0.00%
2009-03-16 0 1.280 1.270 1.280 1.240 1.280 16,444,000 20,830,820 1.2668 0.939 0.932 0.939 0.910 0.939 22,403,933 0.9298 2.40%
2009-03-13 0 1.250 1.240 1.250 1.230 1.260 14,312,000 17,825,688 1.2455 0.917 0.910 0.917 0.903 0.925 19,499,215 0.9142 2.46%
2009-03-12 0 1.220 1.220 1.230 1.190 1.280 36,998,000 45,611,660 1.2328 0.895 0.895 0.903 0.873 0.939 50,407,487 0.9049 2.52%
2009-03-11 0 1.190 1.180 1.190 1.170 1.210 12,128,000 14,417,080 1.1887 0.873 0.866 0.873 0.859 0.888 16,523,650 0.8725 1.71%
2009-03-10 0 1.170 1.160 1.170 1.150 1.180 7,492,000 8,702,780 1.1616 0.859 0.851 0.859 0.844 0.866 10,207,387 0.8526 2.63%
2009-03-09 0 1.140 1.140 1.150 1.130 1.190 7,578,000 8,715,380 1.1501 0.837 0.837 0.844 0.829 0.873 10,324,556 0.8441 -4.20%
2009-03-06 0 1.190 1.190 1.200 1.160 1.220 22,966,000 27,459,940 1.1957 0.873 0.873 0.881 0.851 0.895 31,289,754 0.8776 0.00%
2009-03-05 0 1.190 1.180 1.190 1.140 1.190 33,022,000 38,640,520 1.1701 0.873 0.866 0.873 0.837 0.873 44,990,432 0.8589 4.39%
2009-03-04 0 1.140 1.140 1.150 1.090 1.170 29,186,180 33,294,643 1.1408 0.837 0.837 0.844 0.800 0.859 39,764,365 0.8373 4.59%
2009-03-03 0 1.090 1.080 1.090 1.010 1.090 5,947,000 6,284,240 1.0567 0.800 0.793 0.800 0.741 0.800 8,102,420 0.7756 2.83%
2009-03-02 0 1.060 1.060 1.070 1.040 1.090 9,064,355 9,569,605 1.0557 0.778 0.778 0.785 0.763 0.800 12,349,623 0.7749 -3.64%
2009-02-27 0 1.100 1.100 1.110 1.100 1.150 11,529,209 12,915,067 1.1202 0.807 0.807 0.815 0.807 0.844 15,707,834 0.8222 -2.65%
2009-02-26 0 1.130 1.130 1.140 1.120 1.180 10,834,321 12,394,773 1.1440 0.829 0.829 0.837 0.822 0.866 14,761,092 0.8397 -2.59%
2009-02-25 0 1.160 1.150 1.160 1.140 1.170 5,962,000 6,883,060 1.1545 0.851 0.844 0.851 0.837 0.859 8,122,856 0.8474 1.75%
2009-02-24 0 1.140 1.140 1.150 1.120 1.150 9,832,000 11,163,480 1.1354 0.837 0.837 0.844 0.822 0.844 13,395,492 0.8334 -2.56%
2009-02-23 0 1.170 1.170 1.180 1.140 1.180 12,760,000 14,832,360 1.1624 0.859 0.859 0.866 0.837 0.866 17,384,711 0.8532 1.74%
2009-02-20 0 1.150 1.150 1.160 1.150 1.220 39,794,000 47,428,060 1.1918 0.844 0.844 0.851 0.844 0.895 54,216,864 0.8748 0.88%
2009-02-19 0 1.140 1.140 1.150 1.130 1.160 12,004,000 13,701,300 1.1414 0.837 0.837 0.844 0.829 0.851 16,354,708 0.8378 -0.87%
2009-02-18 0 1.150 1.150 1.160 1.110 1.160 11,204,000 12,683,780 1.1321 0.844 0.844 0.851 0.815 0.851 15,264,757 0.8309 0.00%
2009-02-17 0 1.150 1.140 1.150 1.140 1.190 12,786,000 14,876,080 1.1635 0.844 0.837 0.844 0.837 0.873 17,420,134 0.8540 -3.36%
2009-02-16 0 1.190 1.190 1.200 1.180 1.210 8,134,000 9,740,080 1.1975 0.873 0.873 0.881 0.866 0.888 11,082,072 0.8789 -1.65%
2009-02-13 0 1.210 1.200 1.210 1.180 1.210 5,650,000 6,786,660 1.2012 0.888 0.881 0.888 0.866 0.888 7,697,776 0.8816 2.54%
2009-02-12 0 1.180 1.180 1.190 1.180 1.220 5,789,200 6,881,024 1.1886 0.866 0.866 0.873 0.866 0.895 7,887,427 0.8724 -2.48%
2009-02-11 0 1.210 1.200 1.210 1.180 1.210 13,304,134 15,921,261 1.1967 0.888 0.881 0.888 0.866 0.888 18,126,060 0.8784 -3.20%
2009-02-10 0 1.250 1.240 1.250 1.230 1.250 13,624,000 16,929,600 1.2426 0.917 0.910 0.917 0.903 0.917 18,561,857 0.9121 -0.79%
2009-02-09 0 1.260 1.240 1.260 1.220 1.270 16,209,100 20,241,418 1.2488 0.925 0.910 0.925 0.895 0.932 22,083,896 0.9166 0.80%
2009-02-06 0 1.250 1.240 1.250 1.230 1.260 18,016,000 22,431,960 1.2451 0.917 0.910 0.917 0.903 0.925 24,545,686 0.9139 0.81%
2009-02-05 0 1.240 1.230 1.240 1.210 1.270 15,652,000 19,376,420 1.2380 0.910 0.903 0.910 0.888 0.932 21,324,882 0.9086 0.81%
2009-02-04 0 1.230 1.220 1.230 1.170 1.240 22,616,000 27,299,920 1.2071 0.903 0.895 0.903 0.859 0.910 30,812,901 0.8860 6.96%
2009-02-03 0 1.150 1.150 1.160 1.150 1.200 17,162,000 20,207,860 1.1775 0.844 0.844 0.851 0.844 0.881 23,382,163 0.8642 -3.36%
2009-02-02 0 1.190 1.180 1.190 1.160 1.200 15,510,000 18,399,758 1.1863 0.873 0.866 0.873 0.851 0.881 21,131,416 0.8707 -0.83%
2009-01-30 0 1.200 1.190 1.200 1.170 1.220 16,362,000 19,539,620 1.1942 0.881 0.873 0.881 0.859 0.895 22,292,213 0.8765 -0.83%
2009-01-29 0 1.210 1.210 1.220 1.190 1.220 8,808,695 10,645,370 1.2085 0.888 0.888 0.895 0.873 0.895 12,001,302 0.8870 3.42%
2009-01-23 0 1.170 1.160 1.170 1.130 1.170 4,878,000 5,620,660 1.1522 0.859 0.851 0.859 0.829 0.859 6,645,973 0.8457 0.86%
2009-01-22 0 1.160 1.160 1.170 1.140 1.200 10,772,000 12,560,680 1.1660 0.851 0.851 0.859 0.837 0.881 14,676,184 0.8559 0.87%
2009-01-21 0 1.150 1.150 1.160 1.140 1.220 21,400,000 25,368,960 1.1855 0.844 0.844 0.851 0.837 0.895 29,156,176 0.8701 -4.96%
2009-01-20 0 1.210 1.210 1.230 1.210 1.270 12,903,400 15,985,612 1.2389 0.888 0.888 0.903 0.888 0.932 17,580,084 0.9093 -6.92%
2009-01-19 0 1.300 1.300 1.310 1.270 1.330 6,016,000 7,812,260 1.2986 0.954 0.954 0.962 0.932 0.976 8,196,428 0.9531 0.78%
2009-01-16 0 1.290 1.290 1.300 1.260 1.300 7,784,315 10,032,031 1.2887 0.947 0.947 0.954 0.925 0.954 10,605,648 0.9459 3.20%
2009-01-15 0 1.250 1.250 1.260 1.200 1.260 17,177,000 21,101,870 1.2285 0.917 0.917 0.925 0.881 0.925 23,402,600 0.9017 -3.85%
2009-01-14 0 1.300 1.290 1.300 1.270 1.330 19,104,000 24,871,580 1.3019 0.954 0.947 0.954 0.932 0.976 26,028,018 0.9556 2.36%
2009-01-13 0 1.270 1.270 1.280 1.270 1.380 12,915,089 16,887,083 1.3075 0.932 0.932 0.939 0.932 1.013 17,596,010 0.9597 -6.62%
2009-01-12 0 1.360 1.350 1.360 1.330 1.420 14,043,183 19,165,178 1.3647 0.998 0.991 0.998 0.976 1.042 19,132,968 1.0017 -3.55%
2009-01-09 0 1.410 1.410 1.420 1.410 1.480 17,270,000 24,818,960 1.4371 1.035 1.035 1.042 1.035 1.086 23,529,307 1.0548 -0.70%
2009-01-08 0 1.420 1.420 1.430 1.400 1.520 22,790,502 33,313,723 1.4617 1.042 1.042 1.050 1.028 1.116 31,050,649 1.0729 -8.39%
2009-01-07 0 1.550 1.540 1.550 1.550 1.660 37,500,416 60,416,711 1.6111 1.138 1.130 1.138 1.138 1.218 51,091,997 1.1825 -0.64%
2009-01-06 0 1.560 1.540 1.560 1.510 1.580 23,569,484 36,356,745 1.5425 1.145 1.130 1.145 1.108 1.160 32,111,964 1.1322 0.00%
2009-01-05 0 1.560 1.550 1.560 1.480 1.590 21,891,699 33,748,289 1.5416 1.145 1.138 1.145 1.086 1.167 29,826,086 1.1315 0.65%
2009-01-02 0 1.550 1.540 1.550 1.490 1.550 18,110,000 27,467,740 1.5167 1.138 1.130 1.138 1.094 1.138 24,673,755 1.1132 2.65%
2008-12-31 0 1.510 1.500 1.510 1.470 1.530 8,898,000 13,347,180 1.5000 1.108 1.101 1.108 1.079 1.123 12,122,975 1.1010 1.34%
2008-12-30 0 1.490 1.480 1.490 1.470 1.540 10,078,000 15,066,940 1.4950 1.094 1.086 1.094 1.079 1.130 13,730,652 1.0973 -1.97%
2008-12-29 0 1.520 1.510 1.520 1.450 1.560 16,634,000 25,348,640 1.5239 1.116 1.108 1.116 1.064 1.145 22,662,796 1.1185 3.40%
2008-12-24 0 1.470 1.470 1.480 1.380 1.500 28,284,000 41,358,960 1.4623 1.079 1.079 1.086 1.013 1.101 38,535,201 1.0733 4.26%
2008-12-23 0 1.410 1.400 1.410 1.390 1.500 24,080,000 34,190,280 1.4199 1.035 1.028 1.035 1.020 1.101 32,807,511 1.0421 -6.00%
2008-12-22 0 1.500 1.500 1.510 1.480 1.690 30,222,000 47,791,320 1.5813 1.101 1.101 1.108 1.086 1.240 41,175,606 1.1607 -6.25%
2008-12-19 0 1.600 1.600 1.610 1.480 1.740 96,672,651 158,440,404 1.6389 1.174 1.174 1.182 1.086 1.277 131,710,507 1.2029 3.23%
2008-12-18 0 1.550 1.540 1.550 1.430 1.560 38,465,999 57,268,089 1.4888 1.138 1.130 1.138 1.050 1.145 52,407,544 1.0927 2.65%
2008-12-17 0 1.510 1.500 1.510 1.400 1.540 92,275,184 136,896,259 1.4836 1.108 1.101 1.108 1.028 1.130 125,719,231 1.0889 14.39%
2008-12-16 0 1.320 1.310 1.320 1.290 1.340 12,666,000 16,701,700 1.3186 0.969 0.962 0.969 0.947 0.984 17,256,642 0.9678 0.76%
2008-12-15 0 1.310 1.310 1.320 1.280 1.360 26,670,919 35,639,698 1.3363 0.962 0.962 0.969 0.939 0.998 36,337,477 0.9808 4.80%
2008-12-12 0 1.250 1.250 1.260 1.210 1.350 31,068,000 38,971,912 1.2544 0.917 0.917 0.925 0.888 0.991 42,328,228 0.9207 -6.72%
2008-12-11 0 1.340 1.340 1.350 1.250 1.390 35,944,000 47,384,960 1.3183 0.984 0.984 0.991 0.917 1.020 48,971,477 0.9676 3.08%
2008-12-10 0 1.300 1.290 1.300 1.200 1.300 42,686,000 53,912,490 1.2630 0.954 0.947 0.954 0.881 0.954 58,157,035 0.9270 10.17%
2008-12-09 0 1.180 1.170 1.180 1.140 1.270 57,420,000 68,925,540 1.2004 0.866 0.859 0.866 0.837 0.932 78,231,198 0.8810 2.61%
2008-12-08 0 1.150 1.150 1.160 1.060 1.150 42,827,248 47,094,725 1.0996 0.844 0.844 0.851 0.778 0.844 58,349,476 0.8071 9.52%
2008-12-05 0 1.050 1.050 1.060 1.000 1.060 21,586,000 22,342,040 1.0350 0.771 0.771 0.778 0.734 0.778 29,409,590 0.7597 3.96%
2008-12-04 0 1.010 1.010 1.020 1.000 1.030 11,094,000 11,208,200 1.0103 0.741 0.741 0.749 0.734 0.756 15,114,889 0.7415 1.00%
2008-12-03 0 1.000 1.000 1.010 0.990 1.020 17,621,390 17,635,298 1.0008 0.734 0.734 0.741 0.727 0.749 24,008,054 0.7346 2.04%
2008-12-02 0 0.980 0.980 0.990 0.950 0.990 8,802,000 8,561,320 0.9727 0.719 0.719 0.727 0.697 0.727 11,992,181 0.7139 -3.92%
2008-12-01 0 1.020 1.010 1.020 0.980 1.040 21,015,000 21,441,890 1.0203 0.749 0.741 0.749 0.719 0.763 28,631,638 0.7489 5.15%
2008-11-28 0 0.970 0.970 0.980 0.960 1.000 9,892,000 9,693,960 0.9800 0.712 0.712 0.719 0.705 0.734 13,477,238 0.7193 -1.02%
2008-11-27 0 0.980 0.980 0.990 0.960 1.010 21,693,390 21,344,024 0.9839 0.719 0.719 0.727 0.705 0.741 29,555,902 0.7222 1.03%
2008-11-26 0 0.970 0.960 0.970 0.940 0.970 5,773,702 5,527,351 0.9573 0.712 0.705 0.712 0.690 0.712 7,866,312 0.7027 2.11%
2008-11-25 0 0.950 0.940 0.950 0.920 0.960 13,982,000 13,154,840 0.9408 0.697 0.690 0.697 0.675 0.705 19,049,610 0.6906 3.26%
2008-11-24 0 0.920 0.920 0.930 0.910 0.940 6,795,305 6,257,069 0.9208 0.675 0.675 0.683 0.668 0.690 9,258,183 0.6758 1.10%
2008-11-21 0 0.910 0.910 0.920 0.880 0.940 18,678,000 16,963,688 0.9082 0.668 0.668 0.675 0.646 0.690 25,447,620 0.6666 -1.09%
2008-11-20 0 0.920 0.920 0.930 0.910 0.970 11,294,936 10,576,153 0.9364 0.675 0.675 0.683 0.668 0.712 15,388,652 0.6873 -7.07%
2008-11-19 0 0.990 0.990 1.000 0.990 1.030 9,521,000 9,602,290 1.0085 0.727 0.727 0.734 0.727 0.756 12,971,774 0.7402 1.02%
2008-11-18 0 0.980 0.980 0.990 0.970 1.050 12,477,000 12,510,200 1.0027 0.719 0.719 0.727 0.712 0.771 16,999,141 0.7359 -6.67%
2008-11-17 0 1.050 1.050 1.060 1.030 1.100 13,082,000 13,886,449 1.0615 0.771 0.771 0.778 0.756 0.807 17,823,416 0.7791 -4.55%
2008-11-14 0 1.100 1.090 1.100 1.080 1.140 13,755,170 15,152,982 1.1016 0.807 0.800 0.807 0.793 0.837 18,740,568 0.8086 1.85%
2008-11-13 0 1.080 1.080 1.090 1.050 1.110 13,695,000 14,833,870 1.0832 0.793 0.793 0.800 0.771 0.815 18,658,590 0.7950 -6.09%
2008-11-12 0 1.150 1.150 1.160 1.140 1.200 16,116,000 18,907,340 1.1732 0.844 0.844 0.851 0.837 0.881 21,957,053 0.8611 -0.86%
2008-11-11 0 1.160 1.140 1.160 1.120 1.230 15,392,000 17,999,440 1.1694 0.851 0.837 0.851 0.822 0.903 20,970,648 0.8583 -2.52%
2008-11-10 0 1.190 1.190 1.200 1.150 1.240 22,882,000 27,318,460 1.1939 0.873 0.873 0.881 0.844 0.910 31,175,310 0.8763 3.48%
2008-11-07 0 1.150 1.150 1.160 1.030 1.160 14,931,107 16,645,827 1.1148 0.844 0.844 0.851 0.756 0.851 20,342,710 0.8183 6.48%
2008-11-06 0 1.080 1.080 1.090 1.060 1.130 18,194,000 19,635,820 1.0792 0.793 0.793 0.800 0.778 0.829 24,788,200 0.7921 -7.69%
2008-11-05 0 1.170 1.160 1.170 1.150 1.250 29,986,000 35,869,028 1.1962 0.859 0.851 0.859 0.844 0.917 40,854,070 0.8780 1.74%
2008-11-04 0 1.150 1.140 1.150 1.080 1.150 19,896,000 22,230,960 1.1174 0.844 0.837 0.844 0.793 0.844 27,107,069 0.8201 1.77%
2008-11-03 0 1.130 1.120 1.130 1.090 1.160 28,838,000 32,505,080 1.1272 0.829 0.822 0.829 0.800 0.851 39,289,991 0.8273 5.61%
2008-10-31 0 1.070 1.070 1.080 1.020 1.100 28,040,000 29,632,380 1.0568 0.785 0.785 0.793 0.749 0.807 38,202,766 0.7757 0.00%
2008-10-30 0 1.070 1.070 1.080 1.000 1.130 35,076,180 37,480,450 1.0685 0.785 0.785 0.793 0.734 0.829 47,789,126 0.7843 8.08%
2008-10-29 0 0.990 0.980 0.990 0.920 1.030 36,261,163 35,410,511 0.9765 0.727 0.719 0.727 0.675 0.756 49,403,592 0.7168 8.79%
2008-10-28 0 0.910 0.900 0.910 0.830 0.950 28,208,947 25,841,366 0.9161 0.668 0.661 0.668 0.609 0.697 38,432,945 0.6724 4.60%
2008-10-27 0 0.870 0.860 0.870 0.820 0.970 26,479,000 23,659,740 0.8935 0.639 0.631 0.639 0.602 0.712 36,076,000 0.6558 -10.31%
2008-10-24 0 0.970 0.960 0.970 0.970 1.110 15,165,001 15,619,181 1.0299 0.712 0.705 0.712 0.712 0.815 20,661,376 0.7560 -12.61%
2008-10-23 0 1.110 1.110 1.120 1.080 1.180 12,837,493 14,258,918 1.1107 0.815 0.815 0.822 0.793 0.866 17,490,290 0.8152 -5.13%
2008-10-22 0 1.170 1.170 1.180 1.170 1.270 14,968,000 18,061,720 1.2067 0.859 0.859 0.866 0.859 0.932 20,392,974 0.8857 -6.40%
2008-10-21 0 1.250 1.250 1.260 1.220 1.340 19,512,773 24,913,393 1.2768 0.917 0.917 0.925 0.895 0.984 26,584,946 0.9371 -4.58%
2008-10-20 0 1.310 1.300 1.310 1.220 1.310 16,534,000 21,156,240 1.2796 0.962 0.954 0.962 0.895 0.962 22,526,552 0.9392 4.80%
2008-10-17 0 1.250 1.250 1.260 1.250 1.300 11,874,000 15,136,500 1.2748 0.917 0.917 0.925 0.917 0.954 16,177,591 0.9356 -0.79%
2008-10-16 0 1.260 1.260 1.270 1.230 1.290 19,534,000 24,573,760 1.2580 0.925 0.925 0.932 0.903 0.947 26,613,867 0.9233 -6.67%
2008-10-15 0 1.350 1.320 1.350 1.320 1.420 15,628,000 21,442,800 1.3721 0.991 0.969 0.991 0.969 1.042 21,292,183 1.0071 -6.90%
2008-10-14 0 1.450 1.440 1.450 1.380 1.450 31,984,234 45,331,705 1.4173 1.064 1.057 1.064 1.013 1.064 43,576,540 1.0403 7.41%
2008-10-13 0 1.350 1.340 1.350 1.200 1.350 18,396,000 23,708,580 1.2888 0.991 0.984 0.991 0.881 0.991 25,063,412 0.9459 8.00%
2008-10-10 0 1.250 1.250 1.260 1.230 1.350 29,675,332 37,330,954 1.2580 0.917 0.917 0.925 0.903 0.991 40,430,804 0.9233 -12.59%
2008-10-09 0 1.430 1.430 1.440 1.420 1.490 15,505,078 22,289,477 1.4376 1.050 1.050 1.057 1.042 1.094 21,124,710 1.0551 3.62%
2008-10-08 0 1.380 1.380 1.390 1.380 1.550 39,227,000 58,007,130 1.4788 1.013 1.013 1.020 1.013 1.138 53,444,361 1.0854 -13.75%
2008-10-06 0 1.600 1.600 1.610 1.600 1.760 13,648,000 22,716,280 1.6644 1.174 1.174 1.182 1.174 1.292 18,594,556 1.2217 -9.60%
2008-10-03 0 1.770 1.770 1.780 1.760 1.830 10,086,000 18,019,800 1.7866 1.299 1.299 1.306 1.292 1.343 13,741,551 1.3113 -2.75%
2008-10-02 0 1.820 1.810 1.820 1.680 1.840 16,495,780 29,246,373 1.7730 1.336 1.329 1.336 1.233 1.351 22,474,480 1.3013 5.20%
2008-09-30 0 1.730 1.720 1.730 1.550 1.730 19,336,000 31,960,680 1.6529 1.270 1.262 1.270 1.138 1.270 26,344,104 1.2132 0.58%
2008-09-29 0 1.720 1.720 1.730 1.720 1.830 13,639,000 24,105,440 1.7674 1.262 1.262 1.270 1.262 1.343 18,582,294 1.2972 -6.01%
2008-09-26 0 1.830 1.820 1.830 1.780 1.840 12,446,695 22,583,890 1.8144 1.343 1.336 1.343 1.306 1.351 16,957,852 1.3318 -0.54%
2008-09-25 0 1.840 1.840 1.850 1.800 1.870 15,478,000 28,546,280 1.8443 1.351 1.351 1.358 1.321 1.373 21,087,818 1.3537 0.00%
2008-09-24 0 1.840 1.840 1.850 1.770 1.880 34,750,000 64,230,030 1.8483 1.351 1.351 1.358 1.299 1.380 47,344,726 1.3566 2.79%
2008-09-23 0 1.790 1.790 1.800 1.760 1.840 36,610,883 65,980,116 1.8022 1.314 1.314 1.321 1.292 1.351 49,880,064 1.3228 -2.72%
2008-09-22 0 1.840 1.830 1.840 1.670 1.850 46,546,000 82,889,050 1.7808 1.351 1.343 1.351 1.226 1.358 63,416,046 1.3071 2.22%
2008-09-19 0 1.800 1.800 1.810 1.550 1.810 57,452,695 97,651,997 1.6997 1.321 1.321 1.329 1.138 1.329 78,275,743 1.2475 16.13%
2008-09-18 0 1.600 1.590 1.600 1.380 1.620 57,038,000 85,308,620 1.4956 1.138 1.131 1.138 0.981 1.152 80,217,545 1.0635 -3.03%
2008-09-17 0 1.650 1.640 1.650 1.620 1.710 26,451,773 43,830,125 1.6570 1.173 1.166 1.173 1.152 1.216 37,201,450 1.1782 0.00%
2008-09-16 0 1.650 1.650 1.660 1.600 1.720 24,736,275 40,779,524 1.6486 1.173 1.173 1.180 1.138 1.223 34,788,794 1.1722 -6.25%
2008-09-12 0 1.760 1.750 1.760 1.700 1.770 18,140,500 31,557,685 1.7396 1.251 1.244 1.251 1.209 1.259 25,512,577 1.2369 4.14%
2008-09-11 0 1.690 1.690 1.700 1.680 1.830 28,892,900 49,800,583 1.7236 1.202 1.202 1.209 1.195 1.301 40,634,621 1.2256 -6.11%
2008-09-10 0 1.800 1.800 1.810 1.690 1.830 67,607,049 120,612,735 1.7840 1.280 1.280 1.287 1.202 1.301 95,081,726 1.2685 5.88%
2008-09-09 0 1.700 1.700 1.710 1.610 1.740 45,361,000 76,750,680 1.6920 1.209 1.209 1.216 1.145 1.237 63,795,155 1.2031 4.94%
2008-09-08 0 1.620 1.620 1.630 1.610 1.680 11,522,320 18,873,492 1.6380 1.152 1.152 1.159 1.145 1.195 16,204,850 1.1647 -0.61%
2008-09-05 0 1.630 1.630 1.640 1.610 1.650 16,137,000 26,260,820 1.6274 1.159 1.159 1.166 1.145 1.173 22,694,879 1.1571 -2.98%
2008-09-04 0 1.680 1.680 1.690 1.660 1.710 18,972,000 31,904,280 1.6817 1.195 1.195 1.202 1.180 1.216 26,681,989 1.1957 -0.59%
2008-09-03 0 1.690 1.690 1.700 1.690 1.740 11,132,000 19,015,940 1.7082 1.202 1.202 1.209 1.202 1.237 15,655,909 1.2146 -2.87%
2008-09-02 0 1.740 1.730 1.740 1.710 1.770 12,678,000 22,032,660 1.7379 1.237 1.230 1.237 1.216 1.259 17,830,184 1.2357 -1.14%
2008-09-01 0 1.760 1.750 1.760 1.710 1.770 19,391,405 33,721,060 1.7390 1.251 1.244 1.251 1.216 1.259 27,271,835 1.2365 2.33%
2008-08-29 0 1.720 1.720 1.740 1.700 1.760 23,158,085 40,026,147 1.7284 1.223 1.223 1.237 1.209 1.251 32,569,247 1.2290 1.78%
2008-08-28 0 1.690 1.690 1.700 1.680 1.740 23,656,000 40,210,020 1.6998 1.202 1.202 1.209 1.195 1.237 33,269,509 1.2086 -2.31%
2008-08-27 0 1.730 1.730 1.740 1.690 1.740 23,100,000 39,727,280 1.7198 1.230 1.230 1.237 1.202 1.237 32,487,557 1.2228 0.58%
2008-08-26 0 1.720 1.710 1.720 1.660 1.750 18,477,000 31,461,560 1.7027 1.223 1.216 1.223 1.180 1.244 25,985,827 1.2107 1.78%
2008-08-25 0 1.690 1.680 1.690 1.670 1.730 14,500,000 24,570,160 1.6945 1.202 1.195 1.202 1.187 1.230 20,392,623 1.2049 2.42%
2008-08-21 0 1.650 1.650 1.660 1.640 1.680 10,224,000 16,905,380 1.6535 1.173 1.173 1.180 1.166 1.195 14,378,909 1.1757 -1.79%
2008-08-20 0 1.680 1.680 1.690 1.620 1.720 22,696,600 38,057,138 1.6768 1.195 1.195 1.202 1.152 1.223 31,920,221 1.1923 3.07%
2008-08-19 0 1.630 1.630 1.640 1.630 1.710 17,428,000 29,038,420 1.6662 1.159 1.159 1.166 1.159 1.216 24,510,526 1.1847 -4.68%
2008-08-18 0 1.710 1.710 1.720 1.710 1.810 15,219,000 26,621,950 1.7493 1.216 1.216 1.223 1.216 1.287 21,403,815 1.2438 -3.39%
2008-08-15 0 1.770 1.760 1.770 1.670 1.780 22,650,851 39,573,032 1.7471 1.259 1.251 1.259 1.187 1.266 31,855,880 1.2423 4.12%
2008-08-14 0 1.700 1.700 1.710 1.660 1.720 23,549,746 39,530,843 1.6786 1.209 1.209 1.216 1.180 1.223 33,120,075 1.1936 0.59%
2008-08-13 0 1.690 1.690 1.700 1.690 1.780 29,262,000 51,311,628 1.7535 1.202 1.202 1.209 1.202 1.266 41,153,719 1.2468 -3.98%
2008-08-12 0 1.760 1.750 1.760 1.740 1.900 31,414,000 56,701,680 1.8050 1.251 1.244 1.251 1.237 1.351 44,180,265 1.2834 -7.37%
2008-08-11 0 1.900 1.890 1.900 1.870 1.950 18,825,539 35,751,769 1.8991 1.351 1.344 1.351 1.330 1.387 26,476,008 1.3503 0.53%
2008-08-08 0 1.890 1.890 1.900 1.860 1.950 37,770,695 72,095,605 1.9088 1.344 1.344 1.351 1.323 1.387 53,120,243 1.3572 -1.56%
2008-08-07 0 1.920 1.920 1.930 1.910 2.130 44,986,000 88,365,020 1.9643 1.365 1.365 1.372 1.358 1.515 63,267,760 1.3967 -7.69%
2008-08-05 0 2.080 2.070 2.080 2.050 2.180 22,520,000 47,172,200 2.0947 1.479 1.472 1.479 1.458 1.550 31,671,852 1.4894 -4.59%
2008-08-04 0 2.180 2.170 2.180 2.150 2.250 39,418,000 86,848,260 2.2033 1.550 1.543 1.550 1.529 1.600 55,436,993 1.5666 -1.36%
2008-08-01 0 2.210 2.200 2.210 2.090 2.220 33,796,200 72,943,864 2.1583 1.571 1.564 1.571 1.486 1.579 47,530,562 1.5347 4.74%
2008-07-31 0 2.110 2.110 2.120 2.100 2.160 14,546,000 30,892,080 2.1238 1.500 1.500 1.507 1.493 1.536 20,457,316 1.5101 -1.86%
2008-07-30 0 2.150 2.140 2.150 2.130 2.180 14,528,600 31,282,182 2.1531 1.529 1.522 1.529 1.515 1.550 20,432,845 1.5310 1.90%
2008-07-29 0 2.110 2.110 2.120 2.070 2.130 17,123,000 35,960,430 2.1001 1.500 1.500 1.507 1.472 1.515 24,081,578 1.4933 -1.86%
2008-07-28 0 2.150 2.140 2.150 2.130 2.210 22,118,000 48,056,360 2.1727 1.529 1.522 1.529 1.515 1.571 31,106,485 1.5449 -0.92%
2008-07-25 0 2.170 2.170 2.180 2.170 2.220 28,339,411 62,047,815 2.1895 1.543 1.543 1.550 1.543 1.579 39,856,201 1.5568 -2.69%
2008-07-24 0 2.230 2.230 2.240 2.160 2.260 56,802,078 126,309,817 2.2237 1.586 1.586 1.593 1.536 1.607 79,885,747 1.5811 3.24%
2008-07-23 0 2.160 2.160 2.170 2.110 2.180 47,143,000 101,177,300 2.1462 1.536 1.536 1.543 1.500 1.550 66,301,338 1.5260 2.37%
2008-07-22 0 2.110 2.100 2.110 2.090 2.140 26,002,700 54,835,800 2.1089 1.500 1.493 1.500 1.486 1.522 36,569,879 1.4995 -1.40%
2008-07-21 0 2.140 2.140 2.150 2.120 2.190 35,284,315 75,994,330 2.1538 1.522 1.522 1.529 1.507 1.557 49,623,429 1.5314 2.39%
2008-07-18 0 2.090 2.090 2.100 2.080 2.170 27,322,000 57,748,280 2.1136 1.486 1.486 1.493 1.479 1.543 38,425,326 1.5029 -1.88%
2008-07-17 0 2.130 2.120 2.130 2.090 2.200 28,030,000 59,918,800 2.1377 1.515 1.507 1.515 1.486 1.564 39,421,049 1.5200 0.00%
2008-07-16 0 2.130 2.120 2.130 2.110 2.200 25,236,000 54,030,340 2.1410 1.515 1.507 1.515 1.500 1.564 35,491,602 1.5223 0.47%
2008-07-15 0 2.120 2.120 2.130 2.120 2.270 33,268,000 71,887,860 2.1609 1.507 1.507 1.515 1.507 1.614 46,787,708 1.5365 -8.62%
2008-07-14 0 2.320 2.320 2.330 2.320 2.450 21,253,000 50,127,600 2.3586 1.650 1.650 1.657 1.650 1.742 29,889,959 1.6771 -4.13%
2008-07-11 0 2.420 2.410 2.420 2.290 2.420 21,340,000 50,258,630 2.3551 1.721 1.714 1.721 1.628 1.721 30,012,315 1.6746 5.68%
2008-07-10 0 2.290 2.290 2.300 2.140 2.300 18,427,597 41,218,581 2.2368 1.628 1.628 1.635 1.522 1.635 25,916,347 1.5904 3.15%
2008-07-09 0 2.220 2.210 2.220 2.190 2.270 22,341,078 49,923,667 2.2346 1.579 1.571 1.579 1.557 1.614 31,420,219 1.5889 2.78%
2008-07-08 0 2.160 2.160 2.170 2.150 2.260 20,593,876 45,018,302 2.1860 1.536 1.536 1.543 1.529 1.607 28,962,975 1.5543 -4.42%
2008-07-07 0 2.260 2.250 2.260 2.170 2.290 32,708,034 73,369,133 2.2432 1.607 1.600 1.607 1.543 1.628 46,000,179 1.5950 5.12%
2008-07-04 0 2.150 2.140 2.150 2.080 2.160 23,070,300 48,971,882 2.1227 1.529 1.522 1.529 1.479 1.536 32,445,788 1.5093 4.88%
2008-07-03 0 2.050 2.050 2.060 2.050 2.160 51,200,800 107,362,148 2.0969 1.458 1.458 1.465 1.458 1.536 72,008,179 1.4910 -0.97%
2008-07-02 0 2.070 2.060 2.070 2.060 2.130 36,174,000 75,794,120 2.0953 1.472 1.465 1.472 1.465 1.515 50,874,671 1.4898 -1.90%
2008-06-30 0 2.110 2.110 2.120 2.080 2.160 24,868,800 52,461,896 2.1095 1.500 1.500 1.507 1.479 1.536 34,975,176 1.5000 -0.94%
2008-06-27 0 2.130 2.130 2.140 2.060 2.150 30,708,400 64,580,640 2.1030 1.515 1.515 1.522 1.465 1.529 43,187,918 1.4953 -3.18%
2008-06-26 0 2.200 2.200 2.210 2.200 2.310 33,192,000 74,074,740 2.2317 1.564 1.564 1.571 1.564 1.643 46,680,823 1.5868 -3.93%
2008-06-25 0 2.290 2.290 2.300 2.270 2.400 11,368,000 26,068,220 2.2931 1.628 1.628 1.635 1.614 1.706 15,987,816 1.6305 0.00%
2008-06-24 0 2.290 2.290 2.300 2.290 2.410 22,198,670 52,223,316 2.3525 1.628 1.628 1.635 1.628 1.714 31,219,938 1.6728 -2.14%
2008-06-23 0 2.340 2.340 2.350 2.340 2.430 11,557,400 27,452,920 2.3754 1.664 1.664 1.671 1.664 1.728 16,254,186 1.6890 -3.70%
2008-06-20 0 2.430 2.430 2.440 2.430 2.510 13,480,000 33,317,660 2.4716 1.728 1.728 1.735 1.728 1.785 18,958,107 1.7574 -0.82%
2008-06-19 0 2.450 2.450 2.460 2.450 2.510 16,943,200 42,059,156 2.4824 1.742 1.742 1.749 1.742 1.785 23,828,709 1.7651 -3.92%
2008-06-18 0 2.550 2.540 2.550 2.450 2.580 38,111,000 95,899,000 2.5163 1.813 1.806 1.813 1.742 1.834 53,598,844 1.7892 2.00%
2008-06-17 0 2.500 2.490 2.500 2.460 2.650 33,455,695 84,573,073 2.5279 1.778 1.770 1.778 1.749 1.884 47,051,680 1.7975 -3.85%
2008-06-16 0 2.600 2.600 2.610 2.600 2.690 26,600,000 70,142,800 2.6369 1.849 1.849 1.856 1.849 1.913 37,409,915 1.8750 0.00%
2008-06-13 0 2.600 2.600 2.610 2.600 2.720 20,968,000 55,876,280 2.6648 1.849 1.849 1.856 1.849 1.934 29,489,139 1.8948 -2.62%
2008-06-12 0 2.670 2.670 2.680 2.660 2.770 23,930,937 64,256,096 2.6851 1.898 1.898 1.906 1.891 1.970 33,656,177 1.9092 -3.96%
2008-06-11 0 2.780 2.770 2.780 2.780 2.890 23,897,600 67,570,964 2.8275 1.977 1.970 1.977 1.977 2.055 33,609,292 2.0105 -1.42%
2008-06-10 0 2.820 2.810 2.820 2.810 2.910 25,818,000 73,793,100 2.8582 2.005 1.998 2.005 1.998 2.069 36,310,119 2.0323 -5.69%
2008-06-06 0 2.990 2.980 2.990 2.970 3.020 25,228,156 75,545,428 2.9945 2.126 2.119 2.126 2.112 2.147 35,480,570 2.1292 1.01%
2008-06-05 0 2.960 2.960 2.970 2.960 3.070 41,533,723 124,813,367 3.0051 2.105 2.105 2.112 2.105 2.183 58,412,520 2.1368 -2.95%
2008-06-04 0 3.050 3.050 3.060 3.020 3.140 27,340,000 83,760,888 3.0637 2.169 2.169 2.176 2.147 2.233 38,450,641 2.1784 -1.29%
2008-06-03 0 3.090 3.090 3.100 3.050 3.160 23,528,500 73,343,535 3.1172 2.197 2.197 2.204 2.169 2.247 33,090,195 2.2165 -3.44%
2008-06-02 0 3.200 3.190 3.200 3.160 3.210 14,550,668 46,438,132 3.1915 2.275 2.268 2.275 2.247 2.282 20,463,881 2.2693 1.91%
2008-05-30 0 3.140 3.140 3.160 3.140 3.210 10,166,000 32,240,660 3.1714 2.233 2.233 2.247 2.233 2.282 14,297,338 2.2550 0.00%
2008-05-29 0 3.140 3.140 3.150 3.100 3.180 17,218,344 54,292,149 3.1532 2.233 2.233 2.240 2.204 2.261 24,215,668 2.2420 2.61%
2008-05-28 0 3.060 3.060 3.070 3.050 3.140 26,570,345 81,402,103 3.0636 2.176 2.176 2.183 2.169 2.233 37,368,208 2.1784 0.00%
2008-05-27 0 3.060 3.050 3.060 3.020 3.080 11,584,009 35,247,847 3.0428 2.176 2.169 2.176 2.147 2.190 16,291,609 2.1636 2.68%
2008-05-26 0 2.980 2.980 2.990 2.980 3.090 21,848,900 65,844,280 3.0136 2.119 2.119 2.126 2.119 2.197 30,728,026 2.1428 -4.18%
2008-05-23 0 3.110 3.090 3.100 3.070 3.140 18,742,000 58,174,780 3.1040 2.211 2.197 2.204 2.183 2.233 26,358,519 2.2071 0.65%
2008-05-22 0 3.090 3.070 3.080 3.070 3.160 24,818,900 77,690,817 3.1303 2.197 2.183 2.190 2.183 2.247 34,904,997 2.2258 -3.13%
2008-05-21 0 3.190 3.170 3.180 3.110 3.250 20,181,596 64,572,734 3.1996 2.268 2.254 2.261 2.211 2.311 28,383,150 2.2750 -0.31%
2008-05-20 0 3.200 3.190 3.200 3.190 3.340 27,117,428 87,803,147 3.2379 2.275 2.268 2.275 2.268 2.375 38,137,619 2.3023 -3.61%
2008-05-19 0 3.320 3.320 3.330 3.280 3.340 11,128,839 36,909,160 3.3165 2.361 2.361 2.368 2.332 2.375 15,651,463 2.3582 1.22%
2008-05-16 0 3.280 3.290 3.300 3.240 3.300 19,949,560 65,224,427 3.2695 2.332 2.339 2.346 2.304 2.346 28,056,817 2.3247 1.23%
2008-05-15 0 3.240 3.230 3.240 3.220 3.350 17,088,641 55,732,218 3.2614 2.304 2.297 2.304 2.290 2.382 24,033,256 2.3190 -1.82%
2008-05-14 0 3.300 3.300 3.310 3.220 3.330 22,972,000 75,440,400 3.2840 2.346 2.346 2.354 2.290 2.368 32,307,540 2.3351 -1.49%
2008-05-13 0 3.350 3.340 3.350 3.240 3.390 21,024,000 69,387,820 3.3004 2.382 2.375 2.382 2.304 2.410 29,567,896 2.3467 -1.18%
2008-05-09 0 3.420 3.410 3.420 3.370 3.520 14,940,000 50,940,040 3.4096 2.410 2.403 2.410 2.375 2.481 21,197,375 2.4031 -1.16%
2008-05-08 0 3.460 3.460 3.480 3.370 3.510 13,772,000 47,362,480 3.4390 2.439 2.439 2.453 2.375 2.474 19,540,177 2.4239 -1.14%
2008-05-07 0 3.500 3.480 3.500 3.460 3.640 23,131,697 81,282,065 3.5139 2.467 2.453 2.467 2.439 2.565 32,820,031 2.4766 -2.78%
2008-05-06 0 3.600 3.590 3.600 3.560 3.640 20,781,778 74,888,561 3.6036 2.537 2.530 2.537 2.509 2.565 29,485,886 2.5398 0.84%
2008-05-05 0 3.570 3.570 3.580 3.560 3.660 23,142,468 83,259,252 3.5977 2.516 2.516 2.523 2.509 2.580 32,835,313 2.5357 0.28%
2008-05-02 0 3.560 3.560 3.570 3.520 3.630 24,189,895 86,744,095 3.5860 2.509 2.509 2.516 2.481 2.558 34,321,438 2.5274 2.30%
2008-04-30 0 3.480 3.480 3.490 3.470 3.530 8,334,000 29,174,420 3.5007 2.453 2.453 2.460 2.446 2.488 11,824,560 2.4673 0.58%
2008-04-29 0 3.460 3.460 3.470 3.440 3.570 14,551,390 50,885,621 3.4970 2.439 2.439 2.446 2.425 2.516 20,646,002 2.4647 0.29%
2008-04-28 0 3.450 3.440 3.460 3.420 3.550 12,858,000 44,850,220 3.4881 2.432 2.425 2.439 2.410 2.502 18,243,363 2.4584 -1.71%
2008-04-25 0 3.510 3.500 3.510 3.480 3.650 16,918,000 59,581,580 3.5218 2.474 2.467 2.474 2.453 2.573 24,003,828 2.4822 -2.50%
2008-04-24 0 3.600 3.600 3.620 3.520 3.620 44,024,857 157,327,973 3.5736 2.537 2.537 2.551 2.481 2.551 62,463,950 2.5187 3.75%
2008-04-23 0 3.470 3.460 3.470 3.330 3.480 24,712,000 84,717,360 3.4282 2.446 2.439 2.446 2.347 2.453 35,062,218 2.4162 2.06%
2008-04-22 0 3.400 3.410 3.420 3.240 3.430 22,946,695 77,258,639 3.3669 2.396 2.403 2.410 2.284 2.417 32,557,544 2.3730 3.66%
2008-04-21 0 3.280 3.270 3.280 3.210 3.290 10,150,000 32,991,740 3.2504 2.312 2.305 2.312 2.262 2.319 14,401,162 2.2909 2.82%
2008-04-18 0 3.190 3.180 3.190 3.160 3.240 26,538,000 84,568,860 3.1867 2.248 2.241 2.248 2.227 2.284 37,653,008 2.2460 -2.15%
2008-04-17 0 3.260 3.230 3.240 3.190 3.310 46,248,351 151,174,452 3.2688 2.298 2.277 2.284 2.248 2.333 65,618,718 2.3038 4.49%
2008-04-16 0 3.120 3.120 3.140 3.100 3.280 19,972,880 63,310,726 3.1698 2.199 2.199 2.213 2.185 2.312 28,338,195 2.2341 -2.80%
2008-04-15 0 3.210 3.210 3.220 3.100 3.260 19,316,000 61,455,180 3.1816 2.262 2.262 2.269 2.185 2.298 27,406,191 2.2424 1.26%
2008-04-14 0 3.170 3.160 3.170 3.160 3.290 27,709,000 88,954,800 3.2103 2.234 2.227 2.234 2.227 2.319 39,314,462 2.2626 -6.49%
2008-04-11 0 3.390 3.380 3.390 3.320 3.440 31,684,000 107,147,820 3.3818 2.389 2.382 2.389 2.340 2.425 44,954,326 2.3835 2.11%
2008-04-10 0 3.320 3.320 3.350 3.140 3.340 21,822,000 70,796,800 3.2443 2.340 2.340 2.361 2.213 2.354 30,961,788 2.2866 3.11%
2008-04-09 0 3.220 3.210 3.250 3.190 3.480 30,628,000 101,262,380 3.3062 2.269 2.262 2.291 2.248 2.453 43,456,038 2.3302 -5.29%
2008-04-08 0 3.400 3.390 3.400 3.370 3.630 43,192,682 148,076,168 3.4283 2.396 2.389 2.396 2.375 2.558 61,283,232 2.4163 -6.34%
2008-04-07 0 3.630 3.620 3.630 3.560 3.750 33,772,468 122,692,024 3.6329 2.558 2.551 2.558 2.509 2.643 47,917,515 2.5605 1.40%
2008-04-03 0 3.580 3.580 3.590 3.400 3.650 41,474,000 147,557,770 3.5578 2.523 2.523 2.530 2.396 2.573 58,844,708 2.5076 5.92%
2008-04-02 0 3.380 3.380 3.390 3.100 3.440 50,386,000 164,446,104 3.2637 2.382 2.382 2.389 2.185 2.425 71,489,353 2.3003 10.46%
2008-04-01 0 3.060 3.050 3.070 3.020 3.180 17,753,996 54,904,208 3.0925 2.157 2.150 2.164 2.129 2.241 25,189,967 2.1796 -2.55%
2008-03-31 0 3.140 3.130 3.140 3.070 3.170 8,940,980 27,851,284 3.1150 2.213 2.206 2.213 2.164 2.234 12,685,764 2.1955 0.32%
2008-03-28 0 3.130 3.110 3.130 2.990 3.180 36,190,004 111,168,272 3.0718 2.206 2.192 2.206 2.107 2.241 51,347,596 2.1650 1.62%
2008-03-27 0 3.080 3.080 3.090 2.980 3.080 23,092,000 69,848,100 3.0248 2.171 2.171 2.178 2.100 2.171 32,763,707 2.1319 0.33%
2008-03-26 0 3.070 3.070 3.080 2.920 3.110 21,826,478 66,425,208 3.0433 2.164 2.164 2.171 2.058 2.192 30,968,142 2.1450 1.66%
2008-03-25 0 3.020 3.030 3.040 2.820 3.030 21,693,000 63,745,960 2.9385 2.129 2.136 2.143 1.988 2.136 30,778,759 2.0711 8.63%
2008-03-20 0 2.780 2.780 2.790 2.750 2.960 11,546,000 32,917,380 2.8510 1.959 1.959 1.966 1.938 2.086 16,381,854 2.0094 -8.55%
2008-03-19 0 3.040 3.040 3.060 2.990 3.090 17,328,956 52,569,524 3.0336 2.143 2.143 2.157 2.107 2.178 24,586,906 2.1381 2.01%
2008-03-18 0 2.980 2.970 2.990 2.840 3.080 26,441,000 76,869,380 2.9072 2.100 2.093 2.107 2.002 2.171 37,515,381 2.0490 1.36%
2008-03-17 0 2.940 2.950 2.970 2.850 3.180 25,128,000 74,864,740 2.9793 2.072 2.079 2.093 2.009 2.241 35,652,453 2.0998 -10.09%
2008-03-14 0 3.270 3.270 3.300 3.200 3.560 31,788,575 106,634,404 3.3545 2.305 2.305 2.326 2.255 2.509 45,102,701 2.3643 -8.15%
2008-03-13 0 3.560 3.560 3.570 3.540 3.740 17,898,000 64,278,360 3.5914 2.509 2.509 2.516 2.495 2.636 25,394,285 2.5312 -6.32%
2008-03-12 0 3.800 3.790 3.800 3.750 3.910 9,253,929 35,258,964 3.8102 2.678 2.671 2.678 2.643 2.756 13,129,786 2.6854 1.60%
2008-03-11 0 3.740 3.740 3.750 3.570 3.800 9,654,832 35,467,630 3.6736 2.636 2.636 2.643 2.516 2.678 13,698,601 2.5891 0.81%
2008-03-10 0 3.710 3.750 3.760 3.490 3.760 17,370,000 62,708,700 3.6102 2.615 2.643 2.650 2.460 2.650 24,645,141 2.5445 -1.33%
2008-03-07 0 3.760 3.740 3.760 3.700 3.900 17,887,000 67,390,060 3.7675 2.650 2.636 2.650 2.608 2.749 25,378,678 2.6554 -6.00%
2008-03-06 0 4.000 3.950 4.000 3.940 4.100 10,884,000 43,768,420 4.0214 2.819 2.784 2.819 2.777 2.890 15,442,586 2.8343 -1.23%
2008-03-05 0 4.050 4.000 4.060 4.000 4.170 9,908,000 40,268,620 4.0643 2.854 2.819 2.862 2.819 2.939 14,057,804 2.8645 -0.25%
2008-03-04 0 4.060 4.080 4.100 4.040 4.260 13,300,600 54,857,604 4.1244 2.862 2.876 2.890 2.847 3.002 18,871,339 2.9069 -3.33%
2008-03-03 0 4.200 4.190 4.200 4.130 4.280 14,412,080 60,999,948 4.2326 2.960 2.953 2.960 2.911 3.017 20,448,344 2.9831 -2.33%
2008-02-29 0 4.300 4.270 4.300 4.170 4.340 14,642,000 62,684,820 4.2812 3.031 3.010 3.031 2.939 3.059 20,774,563 3.0174 1.18%
2008-02-28 0 4.250 4.240 4.250 4.180 4.270 11,970,000 50,738,599 4.2388 2.995 2.988 2.995 2.946 3.010 16,983,439 2.9875 -0.47%
2008-02-27 0 4.270 4.270 4.280 4.190 4.300 9,939,270 42,256,600 4.2515 3.010 3.010 3.017 2.953 3.031 14,102,171 2.9965 1.18%
2008-02-26 0 4.220 4.200 4.220 4.130 4.250 9,870,000 41,191,879 4.1734 2.974 2.960 2.974 2.911 2.995 14,003,888 2.9415 0.24%
2008-02-25 0 4.210 4.190 4.220 4.100 4.280 5,478,000 22,781,140 4.1587 2.967 2.953 2.974 2.890 3.017 7,772,371 2.9310 -0.47%
2008-02-22 0 4.230 4.230 4.240 4.070 4.250 7,438,000 30,818,680 4.1434 2.981 2.981 2.988 2.869 2.995 10,553,285 2.9203 1.20%
2008-02-21 0 4.180 4.130 4.140 4.140 4.260 3,318,000 13,944,760 4.2028 2.946 2.911 2.918 2.918 3.002 4,707,690 2.9621 -0.24%
2008-02-20 0 4.190 4.170 4.200 4.120 4.340 6,976,000 29,443,060 4.2206 2.953 2.939 2.960 2.904 3.059 9,897,784 2.9747 -2.56%
2008-02-19 0 4.300 4.300 4.310 4.230 4.370 10,009,000 43,152,800 4.3114 3.031 3.031 3.038 2.981 3.080 14,201,106 3.0387 0.23%
2008-02-18 0 4.290 4.280 4.290 4.260 4.350 6,932,000 29,819,000 4.3016 3.024 3.017 3.024 3.002 3.066 9,835,355 3.0318 0.00%
2008-02-15 0 4.290 4.240 4.290 4.160 4.300 8,460,000 35,896,020 4.2430 3.024 2.988 3.024 2.932 3.031 12,003,333 2.9905 0.23%
2008-02-14 0 4.280 4.240 4.290 4.170 4.310 10,657,500 45,447,790 4.2644 3.017 2.988 3.024 2.939 3.038 15,121,220 3.0056 3.88%
2008-02-13 0 4.120 4.110 4.130 4.100 4.210 5,378,441 22,404,155 4.1655 2.904 2.897 2.911 2.890 2.967 7,631,113 2.9359 1.23%
2008-02-12 0 4.070 4.050 4.070 4.000 4.090 5,491,500 22,244,055 4.0506 2.869 2.854 2.869 2.819 2.883 7,791,525 2.8549 0.74%
2008-02-11 0 4.040 4.040 4.060 4.000 4.200 4,803,000 19,602,100 4.0812 2.847 2.847 2.862 2.819 2.960 6,814,658 2.8765 -3.58%
2008-02-06 0 4.190 4.190 4.200 4.150 4.300 6,516,400 27,435,928 4.2103 2.953 2.953 2.960 2.925 3.031 9,245,688 2.9674 -6.47%
2008-02-05 0 4.480 4.450 4.460 4.380 4.510 7,001,200 31,206,620 4.4573 3.158 3.136 3.143 3.087 3.179 9,933,538 3.1415 1.13%
2008-02-04 0 4.430 4.420 4.430 4.300 4.460 12,108,000 53,221,380 4.3956 3.122 3.115 3.122 3.031 3.143 17,179,238 3.0980 3.02%
2008-02-01 0 4.300 4.310 4.320 4.090 4.350 8,712,621 36,638,233 4.2052 3.031 3.038 3.045 2.883 3.066 12,361,760 2.9638 3.61%
2008-01-31 0 4.150 4.170 4.190 3.970 4.200 9,135,312 37,347,292 4.0882 2.925 2.939 2.953 2.798 2.960 12,961,488 2.8814 1.22%
2008-01-30 0 4.100 4.100 4.120 4.050 4.400 6,679,281 27,833,084 4.1671 2.890 2.890 2.904 2.854 3.101 9,476,789 2.9370 -5.09%
2008-01-29 0 4.320 4.310 4.320 4.290 4.400 5,580,312 24,254,497 4.3464 3.045 3.038 3.045 3.024 3.101 7,917,535 3.0634 0.23%
2008-01-28 0 4.310 4.300 4.310 4.240 4.480 11,787,400 51,344,140 4.3558 3.038 3.031 3.038 2.988 3.158 16,724,360 3.0700 -4.86%
2008-01-25 0 4.530 4.530 4.540 4.240 4.590 26,361,000 116,217,700 4.4087 3.193 3.193 3.200 2.988 3.235 37,401,874 3.1073 8.37%
2008-01-24 0 4.180 4.210 4.240 4.100 4.400 25,314,720 107,836,714 4.2598 2.946 2.967 2.988 2.890 3.101 35,917,377 3.0024 -0.24%
2008-01-23 0 4.190 4.160 4.170 3.970 4.350 34,678,112 142,596,665 4.1120 2.953 2.932 2.939 2.798 3.066 49,202,473 2.8982 7.44%
2008-01-22 0 3.900 3.900 3.920 3.650 4.290 33,444,595 133,814,219 4.0011 2.749 2.749 2.763 2.573 3.024 47,452,318 2.8200 -15.77%
2008-01-21 0 4.630 4.620 4.630 4.600 4.880 19,270,720 91,842,840 4.7659 3.263 3.256 3.263 3.242 3.439 27,341,946 3.3590 -5.51%
2008-01-18 0 4.900 4.890 4.900 4.700 4.930 21,126,695 102,150,723 4.8351 3.454 3.446 3.454 3.313 3.475 29,975,266 3.4078 -1.01%
2008-01-17 0 4.950 4.940 5.080 4.560 5.100 29,960,280 143,778,854 4.7990 3.489 3.482 3.580 3.214 3.595 42,508,654 3.3823 0.20%
2008-01-16 0 4.940 4.900 4.940 4.810 5.040 18,695,068 92,423,887 4.9438 3.482 3.454 3.482 3.390 3.552 26,525,192 3.4844 -5.00%
2008-01-15 0 5.200 5.180 5.200 5.100 5.500 18,006,192 94,797,756 5.2647 3.665 3.651 3.665 3.595 3.876 25,547,792 3.7106 -3.35%
2008-01-14 0 5.380 5.390 5.430 5.370 5.650 14,228,000 77,948,740 5.4785 3.792 3.799 3.827 3.785 3.982 20,187,166 3.8613 -3.93%
2008-01-11 0 5.600 5.580 5.610 5.580 5.750 10,672,794 60,358,703 5.6554 3.947 3.933 3.954 3.933 4.053 15,142,920 3.9859 -1.06%
2008-01-10 0 5.660 5.660 5.700 5.590 5.750 10,428,009 59,068,272 5.6644 3.989 3.989 4.017 3.940 4.053 14,795,610 3.9923 -1.05%
2008-01-09 0 5.720 5.720 5.740 5.540 5.740 12,064,000 68,131,840 5.6475 4.031 4.031 4.046 3.905 4.046 17,116,809 3.9804 1.78%
2008-01-08 0 5.620 5.600 5.640 5.600 5.850 30,719,200 175,211,582 5.7037 3.961 3.947 3.975 3.947 4.123 43,585,435 4.0200 0.72%
2008-01-07 0 5.580 5.580 5.600 5.200 5.650 31,088,546 170,607,016 5.4878 3.933 3.933 3.947 3.665 3.982 44,109,476 3.8678 5.48%
2008-01-04 0 5.290 5.280 5.290 5.250 5.360 14,406,000 76,294,380 5.2960 3.728 3.721 3.728 3.700 3.778 20,439,718 3.7327 0.95%
2008-01-03 0 5.240 5.230 5.250 5.180 5.370 15,154,000 80,107,420 5.2862 3.693 3.686 3.700 3.651 3.785 21,501,005 3.7258 -0.95%
2008-01-02 0 5.290 5.290 5.300 5.120 5.400 17,840,000 94,832,060 5.3157 3.728 3.728 3.735 3.609 3.806 25,311,993 3.7465 2.92%
2007-12-31 0 5.140 5.140 5.150 5.140 5.210 4,640,000 23,963,580 5.1646 3.623 3.623 3.630 3.623 3.672 6,583,388 3.6400 0.00%
2007-12-28 0 5.140 5.130 5.140 5.120 5.250 9,560,000 49,512,140 5.1791 3.623 3.616 3.623 3.609 3.700 13,564,050 3.6502 -2.84%
2007-12-27 0 5.290 5.280 5.290 5.220 5.380 10,784,475 56,908,905 5.2769 3.728 3.721 3.728 3.679 3.792 15,301,376 3.7192 0.76%
2007-12-24 0 5.250 5.240 5.250 5.230 5.360 9,054,800 47,838,036 5.2832 3.700 3.693 3.700 3.686 3.778 12,847,255 3.7236 0.96%
2007-12-21 0 5.200 5.190 5.200 5.000 5.200 13,272,000 67,675,820 5.0991 3.665 3.658 3.665 3.524 3.665 18,830,761 3.5939 4.42%
2007-12-20 0 4.980 4.970 4.980 4.950 5.080 5,504,253 27,559,857 5.0070 3.510 3.503 3.510 3.489 3.580 7,809,620 3.5290 0.20%
2007-12-19 0 4.970 4.970 5.000 4.900 5.040 8,618,000 42,877,020 4.9753 3.503 3.503 3.524 3.454 3.552 12,227,509 3.5066 1.02%
2007-12-18 0 4.920 4.900 4.920 4.660 5.010 19,139,140 91,840,722 4.7986 3.468 3.454 3.468 3.284 3.531 27,155,256 3.3821 0.00%
2007-12-17 0 4.920 4.920 4.940 4.900 5.050 15,858,000 78,772,330 4.9674 3.468 3.468 3.482 3.454 3.559 22,499,864 3.5010 -3.15%
2007-12-14 0 5.080 5.050 5.090 5.020 5.250 18,856,000 96,420,600 5.1135 3.580 3.559 3.587 3.538 3.700 26,753,528 3.6040 -1.55%
2007-12-13 0 5.160 5.150 5.160 5.100 5.340 19,985,000 104,120,308 5.2099 3.637 3.630 3.637 3.595 3.764 28,355,391 3.6720 -1.71%
2007-12-12 0 5.250 5.240 5.250 5.200 5.350 15,835,000 83,308,460 5.2610 3.700 3.693 3.700 3.665 3.771 22,467,231 3.7080 -2.42%
2007-12-11 0 5.380 5.400 5.410 5.350 5.500 15,214,245 82,207,242 5.4033 3.792 3.806 3.813 3.771 3.876 21,586,483 3.8083 0.37%
2007-12-10 0 5.360 5.360 5.370 5.340 5.540 6,773,000 36,754,540 5.4266 3.778 3.778 3.785 3.764 3.905 9,609,760 3.8247 -1.65%
2007-12-07 0 5.450 5.450 5.460 5.370 5.650 15,277,451 83,523,738 5.4671 3.841 3.841 3.848 3.785 3.982 21,676,162 3.8533 -2.50%
2007-12-06 0 5.590 5.560 5.580 5.490 5.780 15,630,000 87,345,420 5.5883 3.940 3.919 3.933 3.869 4.074 22,176,370 3.9387 -0.53%
2007-12-05 0 5.620 5.590 5.640 5.400 5.640 17,679,576 97,949,424 5.5403 3.961 3.940 3.975 3.806 3.975 25,084,378 3.9048 3.69%
2007-12-04 0 5.420 5.420 5.440 5.370 5.540 19,599,234 106,726,513 5.4454 3.820 3.820 3.834 3.785 3.905 27,808,053 3.8380 0.93%
2007-12-03 0 5.370 5.370 5.400 5.170 5.470 32,063,348 171,555,772 5.3505 3.785 3.785 3.806 3.644 3.855 45,492,558 3.7711 3.87%
2007-11-30 0 5.170 5.180 5.200 5.100 5.420 31,136,000 163,348,125 5.2463 3.644 3.651 3.665 3.595 3.820 44,176,805 3.6976 -3.36%
2007-11-29 0 5.350 5.340 5.350 5.300 5.500 21,189,200 114,146,896 5.3870 3.771 3.764 3.771 3.735 3.876 30,063,950 3.7968 1.52%
2007-11-28 0 5.270 5.260 5.270 5.120 5.330 28,361,000 148,248,320 5.2272 3.714 3.707 3.714 3.609 3.757 40,239,542 3.6841 3.33%
2007-11-27 0 5.100 5.100 5.110 5.090 5.180 19,185,240 98,433,287 5.1307 3.595 3.595 3.602 3.587 3.651 27,220,665 3.6161 -3.04%
2007-11-26 0 5.260 5.250 5.260 5.180 5.380 21,136,000 111,165,004 5.2595 3.707 3.700 3.707 3.651 3.792 29,988,469 3.7069 1.74%
2007-11-23 0 5.170 5.160 5.190 5.050 5.600 25,246,000 132,446,790 5.2462 3.644 3.637 3.658 3.559 3.947 35,819,875 3.6976 -3.54%
2007-11-22 0 5.360 5.360 5.380 5.280 5.600 35,689,600 193,890,364 5.4327 3.778 3.778 3.792 3.721 3.947 50,637,606 3.8290 -4.96%
2007-11-21 0 5.640 5.640 5.650 5.640 5.950 22,638,000 128,898,060 5.6939 3.975 3.975 3.982 3.975 4.194 32,119,557 4.0131 -6.47%
2007-11-20 0 6.030 6.020 6.030 5.500 6.080 60,865,000 347,617,690 5.7113 4.250 4.243 4.250 3.876 4.285 86,357,312 4.0253 0.17%
2007-11-19 0 6.020 6.010 6.020 5.930 6.080 25,559,200 153,652,220 6.0116 4.243 4.236 4.243 4.179 4.285 36,264,254 4.2370 0.17%
2007-11-16 0 6.010 6.020 6.040 5.800 6.070 50,445,560 302,572,177 5.9980 4.236 4.243 4.257 4.088 4.278 71,573,859 4.2274 -0.50%
2007-11-15 0 6.040 6.040 6.050 5.830 6.150 22,484,800 134,106,462 5.9643 4.257 4.257 4.264 4.109 4.335 31,902,191 4.2037 2.90%
2007-11-14 0 5.870 5.870 5.880 5.780 5.930 34,945,000 203,030,718 5.8100 4.137 4.137 4.144 4.074 4.179 49,581,143 4.0949 4.26%
2007-11-13 0 5.630 5.630 5.640 5.310 5.680 34,044,000 190,379,980 5.5922 3.968 3.968 3.975 3.743 4.003 48,302,774 3.9414 0.00%
2007-11-12 0 5.630 5.630 5.670 5.520 5.810 48,527,000 275,833,200 5.6841 3.968 3.968 3.996 3.891 4.095 68,851,742 4.0062 -4.90%
2007-11-09 0 5.920 5.920 5.930 5.790 5.980 44,407,100 262,932,324 5.9210 4.172 4.172 4.179 4.081 4.215 63,006,289 4.1731 -0.67%
2007-11-08 0 5.960 5.940 5.960 5.850 6.100 35,939,880 215,571,393 5.9981 4.201 4.187 4.201 4.123 4.299 50,992,712 4.2275 -3.87%
2007-11-07 0 6.200 6.200 6.210 6.030 6.290 44,500,529 275,431,576 6.1894 4.370 4.370 4.377 4.250 4.433 63,138,849 4.3623 5.08%
2007-11-06 0 5.900 5.900 5.910 5.710 5.940 29,612,667 173,136,795 5.8467 4.158 4.158 4.165 4.024 4.187 42,015,449 4.1208 1.72%
2007-11-05 0 5.800 5.750 5.780 5.600 5.920 46,502,192 267,878,166 5.7605 4.088 4.053 4.074 3.947 4.172 65,978,876 4.0601 -0.51%
2007-11-02 0 5.830 5.860 5.870 5.780 6.050 46,855,000 276,617,080 5.9037 4.109 4.130 4.137 4.074 4.264 66,479,452 4.1609 -4.74%
2007-11-01 0 6.120 6.120 6.130 6.090 6.380 40,419,556 250,507,597 6.1977 4.313 4.313 4.320 4.292 4.497 57,348,627 4.3682 -0.49%
2007-10-31 0 6.150 6.120 6.130 5.880 6.330 87,144,694 537,700,924 6.1702 4.335 4.313 4.320 4.144 4.461 123,643,826 4.3488 4.59%
2007-10-30 0 5.880 5.880 5.890 5.750 5.970 23,970,895 140,321,869 5.8538 4.144 4.144 4.151 4.053 4.208 34,010,713 4.1258 -1.67%
2007-10-29 0 5.980 5.980 5.990 5.830 5.990 46,330,764 275,730,994 5.9514 4.215 4.215 4.222 4.109 4.222 65,735,648 4.1945 3.10%
2007-10-26 0 5.800 5.780 5.790 5.530 5.900 55,797,400 321,640,592 5.7644 4.088 4.074 4.081 3.898 4.158 79,167,230 4.0628 6.03%
2007-10-25 0 5.470 5.510 5.520 5.300 5.560 52,607,200 285,851,790 5.4337 3.855 3.883 3.891 3.735 3.919 74,640,867 3.8297 5.39%
2007-10-24 0 5.190 5.190 5.210 5.130 5.420 28,062,468 147,809,697 5.2672 3.658 3.658 3.672 3.616 3.820 39,815,975 3.7123 1.37%
2007-10-23 0 5.120 5.110 5.120 5.100 5.250 19,702,400 101,224,060 5.1377 3.609 3.602 3.609 3.595 3.700 27,954,429 3.6210 -0.58%
2007-10-22 0 5.150 5.130 5.150 5.050 5.210 19,613,617 100,680,971 5.1332 3.630 3.616 3.630 3.559 3.672 27,828,460 3.6179 -1.90%
2007-10-18 0 5.250 5.250 5.260 5.200 5.350 27,208,400 142,846,340 5.2501 3.700 3.700 3.707 3.665 3.771 38,604,194 3.7003 1.74%
2007-10-17 0 5.160 5.110 5.160 5.100 5.310 38,698,800 201,322,160 5.2023 3.637 3.602 3.637 3.595 3.743 54,907,161 3.6666 -4.97%
2007-10-16 0 5.430 5.430 5.440 5.290 5.500 21,970,000 118,861,280 5.4102 3.827 3.827 3.834 3.728 3.876 31,171,776 3.8131 1.12%
2007-10-15 0 5.370 5.360 5.380 5.300 5.460 19,474,600 104,232,800 5.3522 3.785 3.778 3.792 3.735 3.848 27,631,218 3.7723 -0.19%
2007-10-12 0 5.380 5.360 5.380 5.250 5.450 22,552,400 120,001,740 5.3210 3.792 3.778 3.792 3.700 3.841 31,998,105 3.7503 -1.82%
2007-10-11 0 5.480 5.480 5.490 5.360 5.520 24,992,896 136,552,607 5.4637 3.862 3.862 3.869 3.778 3.891 35,460,762 3.8508 -0.54%
2007-10-10 0 5.510 5.520 5.530 5.480 5.630 16,663,400 92,428,450 5.5468 3.883 3.891 3.898 3.862 3.968 23,642,593 3.9094 -0.72%
2007-10-09 0 5.550 5.550 5.560 5.430 5.650 15,801,245 87,193,279 5.5181 3.912 3.912 3.919 3.827 3.982 22,419,338 3.8892 -1.07%
2007-10-08 0 5.610 5.610 5.650 5.600 5.850 17,013,417 96,794,479 5.6893 3.954 3.954 3.982 3.947 4.123 24,139,209 4.0098 0.72%
2007-10-05 0 5.570 5.570 5.580 5.490 5.600 22,633,000 125,391,656 5.5402 3.926 3.926 3.933 3.869 3.947 32,112,463 3.9048 1.27%
2007-10-04 0 5.500 5.490 5.500 5.440 5.700 21,546,078 119,251,309 5.5347 3.876 3.869 3.876 3.834 4.017 30,570,301 3.9009 -3.68%
2007-10-03 0 5.710 5.700 5.710 5.690 6.000 28,758,637 168,762,716 5.8682 4.024 4.017 4.024 4.010 4.229 40,803,723 4.1360 -2.56%
2007-10-02 0 5.860 5.860 5.910 5.790 5.940 22,853,348 134,376,464 5.8799 4.130 4.130 4.165 4.081 4.187 32,425,100 4.1442 1.91%
2007-09-28 0 5.750 5.740 5.750 5.660 5.950 30,795,924 178,355,468 5.7915 4.053 4.046 4.053 3.989 4.194 43,694,294 4.0819 -2.54%
2007-09-27 0 5.900 5.940 5.950 5.800 6.060 25,491,512 151,271,931 5.9342 4.158 4.187 4.194 4.088 4.271 36,168,216 4.1825 0.85%
2007-09-25 0 5.850 5.850 5.870 5.640 5.860 22,498,540 129,241,652 5.7444 4.123 4.123 4.137 3.975 4.130 31,921,686 4.0487 0.00%
2007-09-24 0 5.850 5.840 5.860 5.640 5.890 27,273,200 157,708,476 5.7825 4.123 4.116 4.130 3.975 4.151 38,696,135 4.0756 1.04%
2007-09-21 0 5.790 5.780 5.790 5.690 5.880 28,089,200 162,457,456 5.7836 4.081 4.074 4.081 4.010 4.144 39,853,903 4.0763 -2.36%
2007-09-20 0 5.930 5.850 5.900 5.410 5.950 86,423,556 494,313,888 5.7197 4.179 4.123 4.158 3.813 4.194 122,620,651 4.0312 9.81%
2007-09-19 0 5.400 5.390 5.400 5.360 5.490 39,165,358 213,029,622 5.4392 3.806 3.799 3.806 3.778 3.869 55,569,129 3.8336 3.25%
2007-09-18 0 5.230 5.240 5.250 5.170 5.270 9,345,600 48,855,180 5.2276 3.686 3.693 3.700 3.644 3.714 13,259,852 3.6844 -0.00%
2007-09-17 0 5.260 5.250 5.260 5.180 5.380 20,370,400 107,126,980 5.2590 3.686 3.679 3.686 3.630 3.770 29,067,997 3.6854 -0.94%
2007-09-14 0 5.310 5.300 5.310 5.240 5.440 42,712,792 228,376,916 5.3468 3.721 3.714 3.721 3.672 3.812 60,949,971 3.7470 2.12%
2007-09-13 0 5.200 5.200 5.220 5.110 5.370 39,878,973 209,264,842 5.2475 3.644 3.644 3.658 3.581 3.763 56,906,190 3.6774 1.56%
2007-09-12 0 5.120 5.110 5.120 5.080 5.160 12,729,000 64,859,820 5.0954 3.588 3.581 3.588 3.560 3.616 18,163,930 3.5708 0.39%
2007-09-11 0 5.100 5.080 5.090 5.050 5.160 17,883,200 91,130,080 5.0958 3.574 3.560 3.567 3.539 3.616 25,518,831 3.5711 -0.97%
2007-09-10 0 5.150 5.100 5.150 4.980 5.170 18,845,445 95,468,711 5.0659 3.609 3.574 3.609 3.490 3.623 26,891,928 3.5501 0.00%
2007-09-07 0 5.150 5.150 5.160 5.140 5.220 15,562,200 80,376,860 5.1649 3.609 3.609 3.616 3.602 3.658 22,206,828 3.6195 -0.77%
2007-09-06 0 5.190 5.170 5.190 5.060 5.230 30,499,400 156,963,588 5.1464 3.637 3.623 3.637 3.546 3.665 43,521,799 3.6066 0.00%
2007-09-05 0 5.190 5.190 5.200 5.100 5.280 39,907,800 207,375,664 5.1964 3.637 3.637 3.644 3.574 3.700 56,947,325 3.6415 2.77%
2007-09-04 0 5.050 5.040 5.050 4.910 5.140 41,062,200 206,622,870 5.0319 3.539 3.532 3.539 3.441 3.602 58,594,622 3.5263 3.06%
2007-09-03 0 4.900 4.890 4.900 4.860 5.000 25,106,695 123,557,865 4.9213 3.434 3.427 3.434 3.406 3.504 35,826,558 3.4488 -0.41%
2007-08-31 0 4.920 4.910 4.930 4.850 4.980 21,405,800 105,517,660 4.9294 3.448 3.441 3.455 3.399 3.490 30,545,484 3.4544 0.41%
2007-08-30 0 4.900 4.890 4.900 4.850 5.000 24,217,433 119,228,620 4.9233 3.434 3.427 3.434 3.399 3.504 34,557,606 3.4501 3.59%
2007-08-29 0 4.730 4.720 4.730 4.500 4.780 29,390,500 136,174,180 4.6333 3.315 3.308 3.315 3.154 3.350 41,939,429 3.2469 -3.07%
2007-08-28 0 4.880 4.900 4.910 4.810 5.110 25,388,400 125,232,108 4.9327 3.420 3.434 3.441 3.371 3.581 36,228,544 3.4567 -3.94%
2007-08-27 0 5.080 5.080 5.090 4.800 5.100 33,231,267 165,451,431 4.9788 3.560 3.560 3.567 3.364 3.574 47,420,097 3.4891 8.09%
2007-08-24 0 4.700 4.690 4.700 4.450 4.700 18,577,617 85,075,542 4.5795 3.294 3.287 3.294 3.118 3.294 26,509,745 3.2092 3.07%
2007-08-23 0 4.560 4.560 4.580 4.460 4.640 32,138,122 146,434,646 4.5564 3.196 3.196 3.210 3.125 3.252 45,860,210 3.1931 5.07%
2007-08-22 0 4.340 4.340 4.350 4.230 4.380 17,132,000 73,658,100 4.2994 3.041 3.041 3.048 2.964 3.069 24,446,889 3.0130 2.84%
2007-08-21 0 4.220 4.210 4.220 4.140 4.390 42,020,000 178,069,702 4.2377 2.957 2.950 2.957 2.901 3.076 59,961,376 2.9697 2.68%
2007-08-20 0 4.110 4.110 4.120 4.020 4.180 41,570,692 169,507,895 4.0776 2.880 2.880 2.887 2.817 2.929 59,320,226 2.8575 5.38%
2007-08-17 0 3.900 3.870 3.900 3.500 3.960 47,620,200 177,156,464 3.7202 2.733 2.712 2.733 2.453 2.775 67,952,706 2.6071 -1.52%
2007-08-16 0 3.960 3.970 3.980 3.820 4.500 63,369,800 256,702,560 4.0509 2.775 2.782 2.789 2.677 3.154 90,426,949 2.8388 -13.16%
2007-08-15 0 4.560 4.550 4.560 4.540 4.700 22,025,400 100,991,420 4.5852 3.196 3.189 3.196 3.182 3.294 31,429,636 3.2133 -4.20%
2007-08-14 0 4.760 4.760 4.770 4.750 4.820 5,759,616 27,467,383 4.7690 3.336 3.336 3.343 3.329 3.378 8,218,812 3.3420 -0.63%
2007-08-13 0 4.790 4.780 4.790 4.750 4.950 17,267,500 83,347,805 4.8269 3.357 3.350 3.357 3.329 3.469 24,640,244 3.3826 -1.44%
2007-08-10 0 4.860 4.830 4.860 4.550 4.860 18,912,000 89,899,820 4.7536 3.406 3.385 3.406 3.189 3.406 26,986,900 3.3312 -0.82%
2007-08-09 0 4.900 4.890 4.900 4.880 5.120 29,453,278 147,884,019 5.0210 3.434 3.427 3.434 3.420 3.588 42,029,012 3.5186 0.82%
2007-08-08 0 4.860 4.840 4.860 4.630 4.860 21,426,800 102,339,020 4.7762 3.406 3.392 3.406 3.245 3.406 30,575,450 3.3471 6.35%
2007-08-07 0 4.570 4.560 4.570 4.450 4.820 53,492,000 247,270,248 4.6226 3.203 3.196 3.203 3.118 3.378 76,331,602 3.2394 -3.99%
2007-08-06 0 4.760 4.750 4.770 4.630 4.850 24,543,000 116,532,780 4.7481 3.336 3.329 3.343 3.245 3.399 35,022,181 3.3274 -4.23%
2007-08-03 0 4.970 4.950 4.960 4.850 5.060 17,724,533 88,073,775 4.9690 3.483 3.469 3.476 3.399 3.546 25,292,418 3.4822 0.61%
2007-08-02 0 4.940 4.930 4.940 4.800 5.210 31,380,183 156,079,333 4.9738 3.462 3.455 3.462 3.364 3.651 44,778,652 3.4856 -1.98%
2007-08-01 0 5.040 5.010 5.020 4.960 5.400 40,852,200 209,693,920 5.1330 3.532 3.511 3.518 3.476 3.784 58,294,958 3.5971 -4.55%
2007-07-31 0 5.280 5.280 5.300 5.050 5.460 40,728,969 214,259,347 5.2606 3.700 3.700 3.714 3.539 3.826 58,119,111 3.6866 5.39%
2007-07-30 0 5.010 5.000 5.020 4.890 5.050 24,973,000 123,791,674 4.9570 3.511 3.504 3.518 3.427 3.539 35,635,779 3.4738 0.40%
2007-07-27 0 4.990 4.980 4.990 4.900 5.150 54,611,400 273,010,930 4.9992 3.497 3.490 3.497 3.434 3.609 77,928,955 3.5033 -4.41%
2007-07-26 0 5.220 5.240 5.250 5.140 5.450 27,981,920 147,987,364 5.2887 3.658 3.672 3.679 3.602 3.819 39,929,425 3.7062 -3.15%
2007-07-25 0 5.390 5.380 5.400 5.210 5.450 29,533,800 158,227,906 5.3575 3.777 3.770 3.784 3.651 3.819 42,143,914 3.7545 -0.19%
2007-07-24 0 5.400 5.400 5.410 5.380 5.560 42,437,710 231,016,722 5.4437 3.784 3.784 3.791 3.770 3.896 60,557,437 3.8148 0.37%
2007-07-23 0 5.380 5.370 5.380 5.000 5.500 115,915,400 613,723,267 5.2946 3.770 3.763 3.770 3.504 3.854 165,408,065 3.7104 11.16%
2007-07-20 0 4.840 4.830 4.850 4.750 4.890 69,813,497 336,833,077 4.8248 3.392 3.385 3.399 3.329 3.427 99,621,926 3.3811 7.80%
2007-07-19 0 4.490 4.500 4.510 4.350 4.540 19,027,000 84,587,780 4.4457 3.147 3.154 3.161 3.048 3.182 27,151,002 3.1155 0.45%
2007-07-18 0 4.470 4.480 4.490 4.430 4.620 32,607,000 146,874,420 4.5044 3.133 3.140 3.147 3.104 3.238 46,529,286 3.1566 -3.25%
2007-07-17 0 4.620 4.610 4.620 4.580 4.700 14,732,750 68,128,995 4.6243 3.238 3.231 3.238 3.210 3.294 21,023,226 3.2407 -1.49%
2007-07-16 0 4.690 4.680 4.700 4.560 4.790 31,555,600 147,013,700 4.6589 3.287 3.280 3.294 3.196 3.357 45,028,967 3.2649 -0.85%
2007-07-13 0 4.730 4.770 4.780 4.700 4.870 24,708,978 118,458,777 4.7942 3.315 3.343 3.350 3.294 3.413 35,259,027 3.3597 -1.05%
2007-07-12 0 4.780 4.760 4.780 4.740 4.900 28,329,383 136,115,218 4.8047 3.350 3.336 3.350 3.322 3.434 40,425,245 3.3671 -1.04%
2007-07-11 0 4.830 4.830 4.840 4.540 4.950 47,761,100 229,738,798 4.8102 3.385 3.385 3.392 3.182 3.469 68,153,767 3.3709 4.55%
2007-07-10 0 4.620 4.620 4.630 4.560 4.680 24,876,028 114,635,295 4.6083 3.238 3.238 3.245 3.196 3.280 35,497,403 3.2294 -0.65%
2007-07-09 0 4.650 4.650 4.660 4.530 4.800 37,743,255 177,561,209 4.7044 3.259 3.259 3.266 3.175 3.364 53,858,579 3.2968 -0.64%
2007-07-06 0 4.680 4.680 4.690 4.650 4.800 70,948,078 335,656,398 4.7310 3.280 3.280 3.287 3.259 3.364 101,240,942 3.3154 2.18%
2007-07-05 0 4.580 4.590 4.600 4.400 4.700 99,088,400 451,779,072 4.5594 3.210 3.217 3.224 3.083 3.294 141,396,402 3.1951 7.01%
2007-07-04 0 4.280 4.270 4.280 4.120 4.320 29,237,324 123,843,021 4.2358 2.999 2.992 2.999 2.887 3.027 41,720,851 2.9684 1.66%
2007-07-03 0 4.210 4.210 4.220 4.090 4.220 26,151,329 109,441,961 4.1849 2.950 2.950 2.957 2.866 2.957 37,317,222 2.9327 2.68%
2007-06-29 0 4.100 4.090 4.100 4.040 4.150 17,258,600 70,419,430 4.0803 2.873 2.866 2.873 2.831 2.908 24,627,544 2.8594 1.23%
2007-06-28 0 4.050 4.030 4.050 4.010 4.090 19,463,078 78,574,058 4.0371 2.838 2.824 2.838 2.810 2.866 27,773,273 2.8291 1.25%
2007-06-27 0 4.000 4.010 4.020 3.960 4.170 30,686,400 123,627,670 4.0287 2.803 2.810 2.817 2.775 2.922 43,788,643 2.8233 -2.44%
2007-06-26 0 4.100 4.090 4.110 4.000 4.200 45,602,000 186,288,620 4.0851 2.873 2.866 2.880 2.803 2.943 65,072,791 2.8628 -0.49%
2007-06-25 0 4.120 4.120 4.130 4.060 4.280 38,217,200 159,967,000 4.1857 2.887 2.887 2.894 2.845 2.999 54,534,886 2.9333 -0.96%
2007-06-22 0 4.160 4.160 4.170 4.030 4.190 50,123,678 207,103,025 4.1318 2.915 2.915 2.922 2.824 2.936 71,525,100 2.8955 3.48%
2007-06-21 0 4.020 4.030 4.040 3.960 4.080 24,686,368 99,819,569 4.0435 2.817 2.824 2.831 2.775 2.859 35,226,763 2.8336 1.52%
2007-06-20 0 3.960 3.950 3.960 3.950 4.080 32,240,956 129,714,635 4.0233 2.775 2.768 2.775 2.768 2.859 46,006,951 2.8195 -0.75%
2007-06-18 0 3.990 3.980 3.990 3.870 4.000 35,966,939 141,558,693 3.9358 2.796 2.789 2.796 2.712 2.803 51,323,826 2.7581 1.79%
2007-06-15 0 3.920 3.920 3.930 3.890 4.040 30,990,000 122,779,140 3.9619 2.747 2.747 2.754 2.726 2.831 44,221,872 2.7764 -0.76%
2007-06-14 0 3.950 3.960 3.970 3.920 4.050 57,966,568 231,199,615 3.9885 2.768 2.775 2.782 2.747 2.838 82,716,687 2.7951 -0.25%
2007-06-13 0 3.960 3.960 3.970 3.820 4.010 71,234,800 280,517,932 3.9379 2.775 2.775 2.782 2.677 2.810 101,650,086 2.7596 3.13%
2007-06-12 0 3.840 3.840 3.850 3.750 3.900 50,327,850 193,158,558 3.8380 2.691 2.691 2.698 2.628 2.733 71,816,448 2.6896 3.23%
2007-06-11 0 3.720 3.720 3.730 3.700 3.780 8,572,000 32,112,320 3.7462 2.607 2.607 2.614 2.593 2.649 12,232,007 2.6253 0.27%
2007-06-08 0 3.710 3.710 3.720 3.690 3.760 19,166,000 71,347,150 3.7226 2.600 2.600 2.607 2.586 2.635 27,349,351 2.6087 -1.59%
2007-06-07 0 3.780 3.780 3.790 3.750 3.850 26,308,000 99,894,840 3.7971 2.642 2.642 2.649 2.621 2.691 37,640,365 2.6539 -0.53%
2007-06-06 0 3.800 3.790 3.800 3.780 3.890 27,627,078 106,105,613 3.8406 2.656 2.649 2.656 2.642 2.719 39,527,645 2.6843 -0.52%
2007-06-05 0 3.820 3.810 3.820 3.720 3.850 29,676,800 112,439,783 3.7888 2.670 2.663 2.670 2.600 2.691 42,460,300 2.6481 1.33%
2007-06-04 0 3.770 3.760 3.780 3.730 3.800 21,389,868 80,580,538 3.7672 2.635 2.628 2.642 2.607 2.656 30,603,711 2.6330 0.27%
2007-06-01 0 3.760 3.760 3.770 3.720 3.810 24,036,478 90,765,002 3.7761 2.628 2.628 2.635 2.600 2.663 34,390,368 2.6393 0.00%
2007-05-31 0 3.760 3.750 3.760 3.720 3.800 21,510,000 80,806,782 3.7567 2.628 2.621 2.628 2.600 2.656 30,775,591 2.6257 1.35%
2007-05-30 0 3.710 3.710 3.720 3.680 3.780 19,156,617 71,187,616 3.7161 2.593 2.593 2.600 2.572 2.642 27,408,471 2.5973 -2.37%
2007-05-29 0 3.800 3.790 3.800 3.750 3.860 26,926,880 101,903,925 3.7845 2.656 2.649 2.656 2.621 2.698 38,525,832 2.6451 -0.52%
2007-05-28 0 3.820 3.810 3.820 3.770 3.900 35,088,417 135,178,690 3.8525 2.670 2.663 2.670 2.635 2.726 50,203,011 2.6926 3.52%
2007-05-25 0 3.690 3.690 3.700 3.670 3.770 28,932,337 107,924,204 3.7302 2.579 2.579 2.586 2.565 2.635 41,395,154 2.6072 -3.40%
2007-05-23 0 3.820 3.820 3.830 3.760 3.850 29,259,050 111,962,722 3.8266 2.670 2.670 2.677 2.628 2.691 41,862,601 2.6745 1.60%
2007-05-22 0 3.760 3.740 3.750 3.730 3.880 15,658,800 59,373,488 3.7917 2.628 2.614 2.621 2.607 2.712 22,403,944 2.6501 -1.57%
2007-05-21 0 3.820 3.820 3.830 3.700 3.860 22,359,480 85,525,776 3.8250 2.670 2.670 2.677 2.586 2.698 31,990,991 2.6734 1.87%
2007-05-18 0 3.750 3.740 3.750 3.730 3.820 16,480,800 62,074,564 3.7665 2.621 2.614 2.621 2.607 2.670 23,580,026 2.6325 -0.53%
2007-05-17 0 3.770 3.770 3.780 3.750 3.930 30,974,795 119,122,691 3.8458 2.635 2.635 2.642 2.621 2.747 44,317,416 2.6879 -1.82%
2007-05-16 0 3.840 3.830 3.840 3.640 3.930 43,699,000 166,566,540 3.8117 2.684 2.677 2.684 2.544 2.747 62,522,666 2.6641 5.21%
2007-05-15 0 3.650 3.630 3.640 3.630 3.770 30,786,800 113,895,160 3.6995 2.551 2.537 2.544 2.537 2.635 44,048,441 2.5857 -2.93%
2007-05-14 0 3.760 3.750 3.760 3.720 3.830 46,995,800 177,546,580 3.7779 2.628 2.621 2.628 2.600 2.677 67,239,587 2.6405 2.73%
2007-05-11 0 3.660 3.660 3.670 3.500 3.690 42,673,400 154,632,244 3.6236 2.558 2.558 2.565 2.446 2.579 61,055,282 2.5327 3.10%
2007-05-10 0 3.550 3.540 3.550 3.470 3.650 41,136,078 146,825,112 3.5693 2.481 2.474 2.481 2.425 2.551 58,855,747 2.4947 0.57%
2007-05-09 0 3.530 3.520 3.530 3.420 3.560 27,746,400 97,078,804 3.4988 2.467 2.460 2.467 2.390 2.488 39,698,366 2.4454 2.02%
2007-05-08 0 3.460 3.460 3.470 3.430 3.550 16,733,844 58,124,506 3.4735 2.418 2.418 2.425 2.397 2.481 23,942,071 2.4277 -1.70%
2007-05-07 0 3.520 3.510 3.520 3.490 3.610 42,896,000 151,795,460 3.5387 2.460 2.453 2.460 2.439 2.523 61,373,768 2.4733 -0.28%
2007-05-04 0 3.530 3.530 3.540 3.400 3.540 51,131,539 176,947,000 3.4606 2.467 2.467 2.474 2.376 2.474 73,156,826 2.4187 4.75%
2007-05-03 0 3.370 3.370 3.380 3.300 3.400 14,545,695 48,826,342 3.3568 2.355 2.355 2.362 2.306 2.376 20,811,360 2.3461 1.20%
2007-05-02 0 3.330 3.320 3.330 3.300 3.370 17,928,000 59,559,860 3.3222 2.327 2.320 2.327 2.306 2.355 25,650,618 2.3220 -1.19%
2007-04-30 0 3.370 3.380 3.390 3.300 3.400 9,308,800 31,313,480 3.3639 2.355 2.362 2.369 2.306 2.376 13,318,634 2.3511 0.60%
2007-04-27 0 3.350 3.340 3.360 3.330 3.430 9,692,156 32,720,666 3.3760 2.341 2.334 2.348 2.327 2.397 13,867,124 2.3596 0.60%
2007-04-26 0 3.330 3.330 3.360 3.320 3.420 20,105,000 67,946,600 3.3796 2.327 2.327 2.348 2.320 2.390 28,765,377 2.3621 -0.60%
2007-04-25 0 3.350 3.330 3.340 3.280 3.430 23,819,000 79,589,070 3.3414 2.341 2.327 2.334 2.292 2.397 34,079,210 2.3354 -0.30%
2007-04-24 0 3.360 3.340 3.360 3.310 3.370 13,705,200 45,711,760 3.3354 2.348 2.334 2.348 2.313 2.355 19,608,816 2.3312 -0.30%
2007-04-23 0 3.370 3.370 3.380 3.330 3.500 30,368,956 102,943,040 3.3897 2.355 2.355 2.362 2.327 2.446 43,450,608 2.3692 -2.32%
2007-04-20 0 3.450 3.420 3.460 3.400 3.480 35,212,000 121,029,934 3.4372 2.411 2.390 2.418 2.376 2.432 50,379,829 2.4023 1.77%
2007-04-19 0 3.390 3.380 3.390 3.360 3.540 38,756,000 132,450,460 3.4175 2.369 2.362 2.369 2.348 2.474 55,450,433 2.3886 -5.04%
2007-04-18 0 3.570 3.560 3.580 3.300 3.600 63,454,163 219,677,599 3.4620 2.495 2.488 2.502 2.306 2.516 90,787,511 2.4197 8.51%
2007-04-17 0 3.290 3.290 3.300 3.290 3.350 47,394,617 157,159,577 3.3160 2.299 2.299 2.306 2.299 2.341 67,810,198 2.3176 -2.37%
2007-04-16 0 3.370 3.370 3.400 3.300 3.540 51,800,101 176,130,539 3.4002 2.355 2.355 2.376 2.306 2.474 74,113,376 2.3765 -4.26%
2007-04-13 0 3.520 3.520 3.540 3.480 3.700 71,908,000 253,648,944 3.5274 2.460 2.460 2.474 2.432 2.586 102,882,901 2.4654 -6.13%
2007-04-12 0 3.750 3.750 3.760 3.710 3.900 16,174,000 61,657,660 3.8121 2.621 2.621 2.628 2.593 2.726 23,141,070 2.6644 -3.60%
2007-04-11 0 3.890 3.890 3.900 3.800 4.000 19,072,000 73,881,080 3.8738 2.719 2.719 2.726 2.656 2.796 27,287,405 2.7075 -2.02%
2007-04-10 0 3.970 3.970 3.980 3.850 4.000 18,197,234 71,679,097 3.9390 2.775 2.775 2.782 2.691 2.796 26,035,827 2.7531 2.85%
2007-04-04 0 3.860 3.860 3.870 3.750 3.930 25,005,817 96,324,325 3.8521 2.698 2.698 2.705 2.621 2.747 35,777,257 2.6923 3.49%
2007-04-03 0 3.730 3.740 3.750 3.680 3.820 22,226,878 83,751,085 3.7680 2.607 2.614 2.621 2.572 2.670 31,801,270 2.6336 1.36%
2007-04-02 0 3.680 3.670 3.680 3.630 3.770 19,109,678 70,436,580 3.6859 2.572 2.565 2.572 2.537 2.635 27,341,313 2.5762 0.82%
2007-03-30 0 3.650 3.650 3.660 3.470 3.680 28,212,843 100,948,365 3.5781 2.551 2.551 2.558 2.425 2.572 40,365,733 2.5008 3.69%
2007-03-29 0 3.520 3.500 3.510 3.440 3.540 9,243,667 32,365,798 3.5014 2.460 2.446 2.453 2.404 2.474 13,225,445 2.4472 1.15%
2007-03-28 0 3.480 3.470 3.480 3.430 3.520 13,098,000 45,516,742 3.4751 2.432 2.425 2.432 2.397 2.460 18,740,060 2.4288 -1.14%
2007-03-27 0 3.520 3.510 3.520 3.440 3.540 23,786,000 83,295,420 3.5019 2.460 2.453 2.460 2.404 2.474 34,031,995 2.4476 0.57%
2007-03-26 0 3.500 3.500 3.520 3.400 3.560 53,756,676 187,757,520 3.4927 2.446 2.446 2.460 2.376 2.488 76,912,760 2.4412 3.55%
2007-03-23 0 3.380 3.370 3.380 3.360 3.400 17,043,078 57,591,614 3.3792 2.362 2.355 2.362 2.348 2.376 24,384,509 2.3618 0.30%
2007-03-22 0 3.370 3.370 3.380 3.330 3.520 33,512,000 114,845,460 3.4270 2.355 2.355 2.362 2.327 2.460 47,947,541 2.3952 0.90%
2007-03-21 0 3.340 3.330 3.350 3.210 3.370 13,613,450 45,023,922 3.3073 2.334 2.327 2.341 2.244 2.355 19,477,544 2.3116 4.05%
2007-03-20 0 3.210 3.210 3.220 3.190 3.330 15,580,000 50,468,180 3.2393 2.244 2.244 2.251 2.230 2.327 22,291,200 2.2640 -2.43%
2007-03-19 0 3.290 3.270 3.290 3.240 3.310 11,127,000 36,410,960 3.2723 2.299 2.286 2.299 2.265 2.313 15,920,037 2.2871 -0.60%
2007-03-16 0 3.310 3.300 3.310 3.280 3.360 8,013,000 26,581,130 3.3173 2.313 2.306 2.313 2.292 2.348 11,464,659 2.3185 -1.49%
2007-03-15 0 3.360 3.350 3.360 3.350 3.430 10,171,000 34,340,500 3.3763 2.348 2.341 2.348 2.341 2.397 14,552,233 2.3598 0.90%
2007-03-14 0 3.330 3.320 3.330 3.230 3.350 13,986,900 45,996,378 3.2885 2.327 2.320 2.327 2.258 2.341 20,011,860 2.2985 -2.63%
2007-03-13 0 3.420 3.420 3.430 3.390 3.490 16,956,000 58,365,380 3.4422 2.390 2.390 2.397 2.369 2.439 24,259,922 2.4058 -0.87%
2007-03-12 0 3.450 3.450 3.460 3.360 3.460 10,850,000 37,092,540 3.4187 2.411 2.411 2.418 2.348 2.418 15,523,717 2.3894 2.68%
2007-03-09 0 3.360 3.360 3.370 3.320 3.460 21,110,803 70,932,614 3.3600 2.348 2.348 2.355 2.320 2.418 30,204,437 2.3484 -1.75%
2007-03-08 0 3.420 3.420 3.430 3.300 3.450 20,096,400 68,076,540 3.3875 2.390 2.390 2.397 2.306 2.411 28,753,072 2.3676 3.95%
2007-03-07 0 3.290 3.290 3.300 3.260 3.400 43,104,312 143,404,601 3.3269 2.299 2.299 2.306 2.279 2.376 61,671,812 2.3253 1.54%
2007-03-06 0 3.240 3.240 3.250 2.950 3.270 62,016,668 193,829,720 3.1254 2.265 2.265 2.272 2.062 2.286 88,730,805 2.1845 12.11%
2007-03-05 0 2.890 2.900 2.910 2.880 3.150 48,652,600 145,041,292 2.9812 2.020 2.027 2.034 2.013 2.202 69,610,066 2.0836 -10.25%
2007-03-02 0 3.220 3.220 3.230 3.150 3.480 30,489,000 100,253,940 3.2882 2.251 2.251 2.258 2.202 2.432 43,622,361 2.2982 -5.29%
2007-03-01 0 3.400 3.390 3.400 3.370 3.560 19,865,434 68,674,176 3.4570 2.376 2.369 2.376 2.355 2.488 28,422,616 2.4162 -0.87%
2007-02-28 0 3.430 3.410 3.430 3.000 3.570 58,822,000 198,594,000 3.3762 2.397 2.383 2.397 2.097 2.495 84,160,010 2.3597 -6.54%
2007-02-27 0 3.670 3.670 3.680 3.530 3.910 50,351,000 186,010,020 3.6943 2.565 2.565 2.572 2.467 2.733 72,040,064 2.5820 -4.43%
2007-02-26 0 3.840 3.830 3.850 3.780 3.990 35,036,700 135,930,139 3.8797 2.684 2.677 2.691 2.642 2.789 50,129,017 2.7116 -3.03%
2007-02-23 0 3.960 3.960 3.970 3.910 4.020 29,326,400 116,517,220 3.9731 2.768 2.768 2.775 2.733 2.810 41,958,963 2.7769 -2.46%
2007-02-22 0 4.060 4.060 4.070 4.000 4.170 36,471,850 148,397,899 4.0688 2.838 2.838 2.845 2.796 2.915 52,182,368 2.8438 2.27%
2007-02-21 0 3.970 3.960 3.970 3.750 3.980 25,918,357 101,022,225 3.8977 2.775 2.768 2.775 2.621 2.782 37,082,880 2.7242 2.06%
2007-02-16 0 3.890 3.890 3.900 3.690 3.950 32,631,200 125,543,364 3.8473 2.719 2.719 2.726 2.579 2.761 46,687,330 2.6890 2.91%
2007-02-15 0 3.780 3.780 3.790 3.660 3.830 35,462,851 132,761,075 3.7437 2.642 2.642 2.649 2.558 2.677 50,738,735 2.6166 1.34%
2007-02-14 0 3.730 3.720 3.730 3.520 3.770 62,654,257 227,872,336 3.6370 2.607 2.600 2.607 2.460 2.635 89,643,040 2.5420 6.27%
2007-02-13 0 3.510 3.510 3.520 3.320 3.570 53,138,400 184,645,576 3.4748 2.453 2.453 2.460 2.320 2.495 76,028,158 2.4286 4.46%
2007-02-12 0 3.360 3.350 3.360 3.310 3.480 30,024,200 101,204,140 3.3708 2.348 2.341 2.348 2.313 2.432 42,957,345 2.3559 -2.04%
2007-02-09 0 3.430 3.420 3.430 3.410 3.530 17,658,417 60,738,272 3.4396 2.397 2.390 2.397 2.383 2.467 25,264,910 2.4041 -1.44%
2007-02-08 0 3.480 3.480 3.490 3.420 3.560 18,094,037 63,371,817 3.5024 2.432 2.432 2.439 2.390 2.488 25,888,177 2.4479 -0.29%
2007-02-07 0 3.490 3.480 3.490 3.430 3.560 24,531,694 85,450,895 3.4833 2.439 2.432 2.439 2.397 2.488 35,098,902 2.4346 -2.51%
2007-02-06 0 3.580 3.570 3.590 3.520 3.660 24,107,179 86,197,860 3.5756 2.502 2.495 2.509 2.460 2.558 34,491,524 2.4991 -0.28%
2007-02-05 0 3.590 3.580 3.590 3.390 3.690 42,024,000 149,741,190 3.5632 2.509 2.502 2.509 2.369 2.579 60,126,148 2.4905 6.53%
2007-02-02 0 3.370 3.360 3.370 3.250 3.470 36,286,806 122,512,687 3.3762 2.355 2.348 2.355 2.272 2.425 51,917,615 2.3598 0.30%
2007-02-01 0 3.360 3.360 3.370 3.280 3.560 43,297,301 148,013,158 3.4185 2.348 2.348 2.355 2.292 2.488 61,947,933 2.3893 -1.47%
2007-01-31 0 3.410 3.390 3.400 3.320 3.750 144,132,252 506,984,895 3.5175 2.383 2.369 2.376 2.320 2.621 206,218,282 2.4585 1.49%
2007-01-30 0 3.360 3.360 3.370 2.960 3.370 139,114,707 435,141,017 3.1279 2.348 2.348 2.355 2.069 2.355 199,039,393 2.1862 21.74%
2007-01-29 0 2.760 2.760 2.770 2.700 2.780 8,132,556 22,388,489 2.7529 1.929 1.929 1.936 1.887 1.943 11,635,714 1.9241 2.22%
2007-01-26 0 2.700 2.700 2.710 2.670 2.790 18,740,500 50,730,965 2.7070 1.887 1.887 1.894 1.866 1.950 26,813,109 1.8920 -3.91%
2007-01-25 0 2.810 2.810 2.820 2.750 2.940 17,510,400 49,312,440 2.8162 1.964 1.964 1.971 1.922 2.055 25,053,134 1.9683 -3.44%
2007-01-24 0 2.910 2.900 2.920 2.810 2.940 17,569,549 50,606,020 2.8803 2.034 2.027 2.041 1.964 2.055 25,137,762 2.0131 1.04%
2007-01-23 0 2.880 2.880 2.890 2.770 2.970 26,858,456 76,648,861 2.8538 2.013 2.013 2.020 1.936 2.076 38,427,934 1.9946 -2.70%
2007-01-22 0 2.960 2.950 2.970 2.850 2.990 37,651,600 110,707,792 2.9403 2.069 2.062 2.076 1.992 2.090 53,870,304 2.0551 4.23%
2007-01-19 0 2.840 2.840 2.850 2.780 2.870 57,607,280 163,193,736 2.8329 1.985 1.985 1.992 1.943 2.006 82,422,041 1.9800 -0.35%
2007-01-18 0 2.850 2.840 2.850 2.570 2.860 48,647,022 130,017,226 2.6727 1.992 1.985 1.992 1.796 1.999 69,602,085 1.8680 10.89%
2007-01-17 0 2.570 2.550 2.570 2.530 2.600 19,372,000 49,553,051 2.5580 1.796 1.782 1.796 1.768 1.817 27,716,632 1.7878 -1.15%
2007-01-16 0 2.600 2.590 2.600 2.570 2.670 16,495,400 43,305,590 2.6253 1.817 1.810 1.817 1.796 1.866 23,600,915 1.8349 -0.38%
2007-01-15 0 2.610 2.600 2.610 2.590 2.650 24,350,620 63,452,212 2.6058 1.824 1.817 1.824 1.810 1.852 34,839,829 1.8213 1.56%
2007-01-12 0 2.570 2.570 2.580 2.490 2.600 46,132,914 117,591,586 2.5490 1.796 1.796 1.803 1.740 1.817 66,005,007 1.7816 4.90%
2007-01-11 0 2.450 2.440 2.460 2.390 2.480 25,238,100 61,550,468 2.4388 1.712 1.705 1.719 1.670 1.733 36,109,598 1.7045 1.66%
2007-01-10 0 2.410 2.410 2.420 2.370 2.510 28,764,132 70,170,965 2.4395 1.684 1.684 1.691 1.656 1.754 41,154,494 1.7051 -3.21%
2007-01-09 0 2.490 2.480 2.490 2.460 2.530 14,681,362 36,613,920 2.4939 1.740 1.733 1.740 1.719 1.768 21,005,467 1.7431 0.00%
2007-01-08 0 2.490 2.460 2.500 2.430 2.500 20,919,866 51,567,898 2.4650 1.740 1.719 1.747 1.698 1.747 29,931,252 1.7229 -1.19%
2007-01-05 0 2.520 2.510 2.530 2.460 2.530 19,801,121 49,547,935 2.5023 1.761 1.754 1.768 1.719 1.768 28,330,600 1.7489 0.40%
2007-01-04 0 2.510 2.510 2.520 2.480 2.580 30,948,024 78,097,261 2.5235 1.754 1.754 1.761 1.733 1.803 44,279,113 1.7637 0.80%
2007-01-03 0 2.490 2.500 2.510 2.430 2.550 49,127,200 121,941,712 2.4822 1.740 1.747 1.754 1.698 1.782 70,289,104 1.7349 -1.19%
2007-01-02 0 2.520 2.520 2.530 2.500 2.600 12,815,878 32,415,523 2.5293 1.761 1.761 1.768 1.747 1.817 18,336,412 1.7678 -0.79%
2006-12-29 0 2.540 2.540 2.570 2.520 2.600 11,663,600 29,932,180 2.5663 1.775 1.775 1.796 1.761 1.817 16,687,782 1.7937 -2.31%
2006-12-28 0 2.600 2.570 2.590 2.490 2.670 26,088,234 67,639,818 2.5927 1.817 1.796 1.810 1.740 1.866 37,325,933 1.8121 -0.76%
2006-12-27 0 2.620 2.610 2.620 2.570 2.640 17,303,495 44,950,268 2.5978 1.831 1.824 1.831 1.796 1.845 24,757,103 1.8157 -0.76%
2006-12-22 0 2.640 2.630 2.640 2.580 2.650 24,567,200 64,547,372 2.6274 1.845 1.838 1.845 1.803 1.852 35,149,702 1.8364 0.76%
2006-12-21 0 2.620 2.610 2.620 2.570 2.650 16,834,600 43,926,010 2.6093 1.831 1.824 1.831 1.796 1.852 24,086,228 1.8237 0.00%
2006-12-20 0 2.620 2.630 2.640 2.540 2.630 41,317,014 107,348,022 2.5982 1.831 1.838 1.845 1.775 1.838 59,114,622 1.8159 0.77%
2006-12-19 0 2.600 2.600 2.610 2.530 2.620 46,539,800 120,339,960 2.5857 1.817 1.817 1.824 1.768 1.831 66,587,162 1.8073 1.17%
2006-12-18 0 2.570 2.570 2.580 2.460 2.590 42,503,739 108,120,668 2.5438 1.796 1.796 1.803 1.719 1.810 60,812,538 1.7779 3.63%
2006-12-15 0 2.480 2.470 2.480 2.450 2.530 25,403,789 63,079,850 2.4831 1.733 1.726 1.733 1.712 1.768 36,346,658 1.7355 0.00%
2006-12-14 0 2.480 2.480 2.490 2.420 2.490 42,564,636 104,773,193 2.4615 1.733 1.733 1.740 1.691 1.740 60,899,667 1.7204 3.33%
2006-12-13 0 2.400 2.400 2.410 2.380 2.480 38,374,400 92,179,400 2.4021 1.677 1.677 1.684 1.663 1.733 54,904,456 1.6789 -3.23%
2006-12-12 0 2.480 2.480 2.490 2.400 2.500 67,107,378 165,403,309 2.4648 1.733 1.733 1.740 1.677 1.747 96,014,376 1.7227 2.48%
2006-12-11 0 2.420 2.420 2.430 2.330 2.470 53,251,655 128,870,360 2.4200 1.691 1.691 1.698 1.629 1.726 76,190,198 1.6914 2.54%
2006-12-08 0 2.360 2.350 2.370 2.330 2.370 22,600,000 53,190,940 2.3536 1.649 1.642 1.656 1.629 1.656 32,335,117 1.6450 -0.42%
2006-12-07 0 2.370 2.360 2.370 2.330 2.440 39,825,255 94,680,821 2.3774 1.656 1.649 1.656 1.629 1.705 56,980,277 1.6616 -1.25%
2006-12-06 0 2.400 2.400 2.410 2.340 2.470 121,090,747 291,308,087 2.4057 1.677 1.677 1.684 1.635 1.726 173,251,479 1.6814 0.42%
2006-12-05 0 2.390 2.390 2.400 2.250 2.410 153,843,435 361,391,471 2.3491 1.670 1.670 1.677 1.573 1.684 220,112,629 1.6418 7.17%
2006-12-04 0 2.230 2.230 2.240 2.030 2.240 109,799,724 238,819,024 2.1750 1.559 1.559 1.566 1.419 1.566 157,096,764 1.5202 9.85%
2006-12-01 0 2.030 2.020 2.030 2.010 2.040 11,928,000 24,142,120 2.0240 1.419 1.412 1.419 1.405 1.426 17,066,074 1.4146 -0.98%
2006-11-30 0 2.050 2.040 2.050 1.960 2.070 32,414,000 65,743,740 2.0283 1.433 1.426 1.433 1.370 1.447 46,376,569 1.4176 0.99%
2006-11-29 0 2.030 2.030 2.040 2.020 2.070 16,336,000 33,335,860 2.0406 1.419 1.419 1.426 1.412 1.447 23,372,852 1.4263 0.00%
2006-11-28 0 2.030 2.030 2.040 2.020 2.090 43,012,524 88,280,914 2.0524 1.419 1.419 1.426 1.412 1.461 61,540,486 1.4345 -3.33%
2006-11-27 0 2.100 2.090 2.100 2.090 2.150 15,622,540 32,937,969 2.1084 1.468 1.461 1.468 1.461 1.503 22,352,064 1.4736 -1.87%
2006-11-24 0 2.140 2.140 2.150 2.110 2.160 22,710,594 48,550,651 2.1378 1.496 1.496 1.503 1.475 1.510 32,493,350 1.4942 -0.47%
2006-11-23 0 2.150 2.150 2.160 2.120 2.180 25,354,400 54,500,952 2.1496 1.503 1.503 1.510 1.482 1.524 36,275,995 1.5024 -0.92%
2006-11-22 0 2.170 2.160 2.170 2.070 2.170 35,374,416 75,244,802 2.1271 1.517 1.510 1.517 1.447 1.517 50,612,206 1.4867 5.34%
2006-11-21 0 2.060 2.060 2.070 2.050 2.080 8,034,485 16,574,127 2.0629 1.440 1.440 1.447 1.433 1.454 11,495,399 1.4418 -0.48%
2006-11-20 0 2.070 2.060 2.070 2.050 2.100 8,384,000 17,341,620 2.0684 1.447 1.440 1.447 1.433 1.468 11,995,470 1.4457 0.00%
2006-11-17 0 2.070 2.070 2.080 2.060 2.090 9,478,800 19,618,780 2.0698 1.447 1.447 1.454 1.440 1.461 13,561,863 1.4466 0.00%
2006-11-16 0 2.070 2.070 2.080 2.050 2.110 31,931,360 66,438,158 2.0807 1.447 1.447 1.454 1.433 1.475 45,686,029 1.4542 0.00%
2006-11-15 0 2.070 2.060 2.070 2.050 2.090 16,032,980 33,132,254 2.0665 1.447 1.440 1.447 1.433 1.461 22,939,304 1.4443 0.00%
2006-11-14 0 2.070 2.060 2.070 2.040 2.090 24,178,400 49,982,608 2.0672 1.447 1.440 1.447 1.426 1.461 34,593,424 1.4449 1.47%
2006-11-13 0 2.040 2.040 2.050 1.990 2.040 17,574,000 35,339,020 2.0109 1.426 1.426 1.433 1.391 1.426 25,144,130 1.4055 0.99%
2006-11-10 0 2.020 2.020 2.030 2.010 2.070 29,007,680 59,177,358 2.0401 1.412 1.412 1.419 1.405 1.447 41,502,952 1.4259 -1.94%
2006-11-09 0 2.060 2.050 2.060 2.030 2.160 127,903,600 266,615,528 2.0845 1.440 1.433 1.440 1.419 1.510 182,999,019 1.4569 2.49%
2006-11-08 0 2.010 2.000 2.010 1.860 2.020 132,183,842 257,713,849 1.9497 1.405 1.398 1.405 1.300 1.412 189,123,006 1.3627 7.49%
2006-11-07 0 1.870 1.870 1.880 1.810 1.880 46,650,800 86,121,408 1.8461 1.307 1.307 1.314 1.265 1.314 66,745,976 1.2903 2.75%
2006-11-06 0 1.820 1.800 1.820 1.800 1.830 8,583,200 15,552,664 1.8120 1.272 1.258 1.272 1.258 1.279 12,280,477 1.2665 -0.55%
2006-11-03 0 1.830 1.820 1.830 1.800 1.840 20,047,361 36,517,187 1.8215 1.279 1.272 1.279 1.258 1.286 28,682,910 1.2731 0.55%
2006-11-02 0 1.820 1.820 1.830 1.800 1.830 20,891,000 37,941,860 1.8162 1.272 1.272 1.279 1.258 1.279 29,889,952 1.2694 0.55%
2006-11-01 0 1.810 1.800 1.820 1.770 1.830 31,220,000 56,378,780 1.8059 1.265 1.258 1.272 1.237 1.279 44,668,245 1.2622 2.84%
2006-10-31 0 1.760 1.760 1.770 1.730 1.790 19,964,000 35,243,340 1.7653 1.230 1.230 1.237 1.209 1.251 28,563,640 1.2339 0.00%
2006-10-27 0 1.760 1.750 1.760 1.750 1.800 13,708,400 24,364,848 1.7774 1.230 1.223 1.230 1.223 1.258 19,613,394 1.2423 -1.68%
2006-10-26 0 1.790 1.780 1.790 1.780 1.820 21,954,000 39,337,140 1.7918 1.251 1.244 1.251 1.244 1.272 31,410,847 1.2523 -0.56%
2006-10-25 0 1.800 1.790 1.800 1.770 1.800 20,658,000 36,919,140 1.7872 1.258 1.251 1.258 1.237 1.258 29,556,586 1.2491 0.00%
2006-10-24 0 1.800 1.790 1.800 1.760 1.810 32,515,800 58,219,896 1.7905 1.258 1.251 1.258 1.230 1.265 46,522,221 1.2514 1.12%
2006-10-23 0 1.780 1.770 1.780 1.760 1.830 38,456,000 68,516,440 1.7817 1.244 1.237 1.244 1.230 1.279 55,021,205 1.2453 -2.73%
2006-10-20 0 1.830 1.820 1.830 1.800 1.830 11,814,000 21,467,620 1.8171 1.279 1.272 1.279 1.258 1.279 16,902,968 1.2701 0.00%
2006-10-19 0 1.830 1.820 1.830 1.810 1.840 17,403,000 31,818,420 1.8283 1.279 1.272 1.279 1.265 1.286 24,899,471 1.2779 -1.08%
2006-10-18 0 1.850 1.840 1.850 1.800 1.860 20,012,000 36,681,540 1.8330 1.293 1.286 1.293 1.258 1.300 28,632,317 1.2811 1.65%
2006-10-17 0 1.820 1.810 1.820 1.800 1.830 12,948,300 23,457,422 1.8116 1.272 1.265 1.272 1.258 1.279 18,525,876 1.2662 -0.55%
2006-10-16 0 1.830 1.820 1.830 1.810 1.850 17,138,000 31,303,260 1.8265 1.279 1.272 1.279 1.265 1.293 24,520,320 1.2766 -1.08%
2006-10-13 0 1.850 1.850 1.860 1.830 1.880 21,819,993 40,380,287 1.8506 1.293 1.293 1.300 1.279 1.314 31,219,116 1.2934 -1.07%
2006-10-12 0 1.870 1.860 1.890 1.850 1.900 31,997,760 60,004,878 1.8753 1.307 1.300 1.321 1.293 1.328 45,781,031 1.3107 -0.53%
2006-10-11 0 1.880 1.880 1.890 1.870 1.920 38,107,200 72,057,460 1.8909 1.314 1.314 1.321 1.307 1.342 54,522,157 1.3216 -1.57%
2006-10-10 0 1.910 1.910 1.920 1.850 1.930 76,259,600 144,603,262 1.8962 1.335 1.335 1.342 1.293 1.349 109,108,985 1.3253 3.80%
2006-10-09 0 1.840 1.840 1.850 1.800 1.870 37,098,000 68,077,480 1.8351 1.286 1.286 1.293 1.258 1.307 53,078,237 1.2826 2.22%
2006-10-06 0 1.800 1.790 1.800 1.750 1.810 65,420,359 116,820,437 1.7857 1.258 1.251 1.258 1.223 1.265 93,600,661 1.2481 2.86%
2006-10-05 0 1.750 1.740 1.760 1.720 1.770 21,672,000 37,888,040 1.7482 1.223 1.216 1.230 1.202 1.237 31,007,374 1.2219 2.34%
2006-10-04 0 1.710 1.710 1.720 1.700 1.730 10,841,000 18,539,770 1.7102 1.195 1.195 1.202 1.188 1.209 15,510,841 1.1953 -0.58%
2006-10-03 0 1.720 1.710 1.720 1.710 1.730 9,534,000 16,389,260 1.7190 1.202 1.195 1.202 1.195 1.209 13,640,841 1.2015 0.00%
2006-09-29 0 1.720 1.710 1.720 1.710 1.730 7,890,000 13,568,440 1.7197 1.202 1.195 1.202 1.195 1.209 11,288,676 1.2020 0.58%
2006-09-28 0 1.730 1.730 1.740 1.720 1.740 6,028,000 10,416,540 1.7280 1.195 1.195 1.202 1.188 1.202 8,725,478 1.1938 0.00%
2006-09-27 0 1.730 1.730 1.740 1.720 1.740 6,853,656 11,832,132 1.7264 1.195 1.195 1.202 1.188 1.202 9,920,608 1.1927 0.00%
2006-09-26 0 1.730 1.720 1.730 1.710 1.750 8,662,000 14,960,080 1.7271 1.195 1.188 1.195 1.181 1.209 12,538,170 1.1932 -1.14%
2006-09-25 0 1.750 1.740 1.750 1.730 1.760 4,468,000 7,800,540 1.7459 1.209 1.202 1.209 1.195 1.216 6,467,391 1.2061 1.16%
2006-09-22 0 1.730 1.730 1.740 1.730 1.740 5,389,200 9,351,420 1.7352 1.195 1.195 1.202 1.195 1.202 7,800,821 1.1988 -0.57%
2006-09-21 0 1.740 1.730 1.740 1.720 1.750 14,294,000 24,816,240 1.7361 1.202 1.195 1.202 1.188 1.209 20,690,442 1.1994 0.00%
2006-09-20 0 1.740 1.730 1.740 1.720 1.740 7,302,375 12,666,854 1.7346 1.202 1.195 1.202 1.188 1.202 10,570,125 1.1984 -0.57%
2006-09-19 0 1.750 1.740 1.750 1.730 1.770 11,698,100 20,492,442 1.7518 1.209 1.202 1.209 1.195 1.223 16,932,899 1.2102 -1.13%
2006-09-18 0 1.770 1.760 1.770 1.740 1.770 9,548,000 16,789,420 1.7584 1.223 1.216 1.223 1.202 1.223 13,820,648 1.2148 1.72%
2006-09-15 0 1.740 1.730 1.740 1.720 1.740 4,748,000 8,242,320 1.7360 1.202 1.195 1.202 1.188 1.202 6,872,689 1.1993 1.16%
2006-09-14 0 1.720 1.720 1.730 1.710 1.750 20,170,000 34,828,240 1.7267 1.188 1.188 1.195 1.181 1.209 29,195,901 1.1929 -1.71%
2006-09-13 0 1.750 1.750 1.760 1.720 1.770 13,524,996 23,566,711 1.7425 1.209 1.209 1.216 1.188 1.223 19,577,315 1.2038 0.00%
2006-09-12 0 1.750 1.750 1.760 1.750 1.760 6,850,000 12,002,080 1.7521 1.209 1.209 1.216 1.209 1.216 9,915,316 1.2105 0.00%
2006-09-11 0 1.750 1.750 1.760 1.750 1.780 4,744,000 8,347,420 1.7596 1.209 1.209 1.216 1.209 1.230 6,866,899 1.2156 -0.57%
2006-09-08 0 1.760 1.760 1.770 1.760 1.790 10,518,800 18,662,562 1.7742 1.216 1.216 1.223 1.216 1.237 15,225,872 1.2257 -1.12%
2006-09-07 0 1.780 1.770 1.780 1.740 1.790 13,342,000 23,629,360 1.7711 1.230 1.223 1.230 1.202 1.237 19,312,430 1.2235 1.14%
2006-09-06 0 1.760 1.760 1.770 1.750 1.810 50,799,680 90,056,550 1.7728 1.216 1.216 1.223 1.209 1.250 73,532,099 1.2247 -6.38%
2006-09-05 0 1.880 1.880 1.890 1.870 1.940 9,912,000 18,809,040 1.8976 1.299 1.299 1.306 1.292 1.340 14,347,535 1.3110 -2.59%
2006-09-04 0 1.930 1.920 1.930 1.910 1.930 7,478,000 14,349,020 1.9188 1.333 1.326 1.333 1.320 1.333 10,824,341 1.3256 1.05%
2006-09-01 0 1.910 1.900 1.910 1.900 1.930 8,478,000 16,189,448 1.9096 1.320 1.313 1.320 1.313 1.333 12,271,832 1.3192 0.53%
2006-08-31 0 1.900 1.900 1.910 1.870 1.930 18,459,660 35,031,930 1.8978 1.313 1.313 1.320 1.292 1.333 26,720,199 1.3111 1.60%
2006-08-30 0 1.870 1.860 1.870 1.850 1.870 4,944,000 9,181,980 1.8572 1.292 1.285 1.292 1.278 1.292 7,156,397 1.2830 0.54%
2006-08-29 0 1.860 1.860 1.870 1.850 1.870 4,408,400 8,188,128 1.8574 1.285 1.285 1.292 1.278 1.292 6,381,121 1.2832 0.00%
2006-08-28 0 1.860 1.850 1.860 1.840 1.870 7,656,000 14,182,680 1.8525 1.285 1.278 1.285 1.271 1.292 11,081,994 1.2798 0.00%
2006-08-25 0 1.860 1.860 1.870 1.850 1.870 6,338,000 11,789,800 1.8602 1.285 1.285 1.292 1.278 1.292 9,174,200 1.2851 0.00%
2006-08-24 0 1.860 1.850 1.860 1.850 1.870 11,112,705 20,629,005 1.8563 1.285 1.278 1.285 1.278 1.292 16,085,545 1.2825 -1.06%
2006-08-23 0 1.880 1.860 1.870 1.840 1.880 13,026,000 24,231,680 1.8603 1.299 1.285 1.292 1.271 1.299 18,855,023 1.2852 0.53%
2006-08-22 0 1.870 1.860 1.870 1.820 1.870 14,572,000 27,014,260 1.8538 1.292 1.285 1.292 1.257 1.292 21,092,844 1.2807 2.75%
2006-08-21 0 1.820 1.820 1.830 1.810 1.860 9,506,000 17,403,080 1.8307 1.257 1.257 1.264 1.250 1.285 13,759,853 1.2648 -1.62%
2006-08-18 0 1.850 1.840 1.850 1.810 1.850 12,918,000 23,639,148 1.8299 1.278 1.271 1.278 1.250 1.278 18,698,694 1.2642 2.21%
2006-08-17 0 1.810 1.800 1.810 1.800 1.830 9,531,349 17,249,161 1.8097 1.250 1.244 1.250 1.244 1.264 13,796,545 1.2503 -0.55%
2006-08-16 0 1.820 1.820 1.830 1.820 1.840 7,894,700 14,426,897 1.8274 1.257 1.257 1.264 1.257 1.271 11,427,510 1.2625 -0.55%
2006-08-15 0 1.830 1.820 1.830 1.820 1.840 10,314,000 18,837,080 1.8264 1.264 1.257 1.264 1.257 1.271 14,929,426 1.2617 1.10%
2006-08-14 0 1.810 1.810 1.820 1.800 1.840 30,909,200 56,178,376 1.8175 1.250 1.250 1.257 1.244 1.271 44,740,800 1.2556 2.26%
2006-08-11 0 1.770 1.760 1.770 1.740 1.770 10,253,800 18,020,810 1.7575 1.223 1.216 1.223 1.202 1.223 14,842,287 1.2142 1.72%
2006-08-10 0 1.740 1.730 1.740 1.730 1.760 7,544,000 13,144,720 1.7424 1.202 1.195 1.202 1.195 1.216 10,919,875 1.2037 -1.14%
2006-08-09 0 1.760 1.750 1.760 1.740 1.760 7,102,000 12,443,520 1.7521 1.216 1.209 1.216 1.202 1.216 10,280,084 1.2104 0.00%
2006-08-08 0 1.760 1.750 1.760 1.750 1.770 3,047,397 5,351,809 1.7562 1.216 1.209 1.216 1.209 1.223 4,411,081 1.2133 0.00%
2006-08-07 0 1.760 1.750 1.760 1.730 1.760 3,560,000 6,198,660 1.7412 1.216 1.209 1.216 1.195 1.216 5,153,069 1.2029 0.57%
2006-08-04 0 1.750 1.740 1.750 1.740 1.760 4,026,800 7,032,380 1.7464 1.209 1.202 1.209 1.202 1.216 5,828,758 1.2065 -0.57%
2006-08-03 0 1.760 1.750 1.760 1.730 1.780 16,832,000 29,359,740 1.7443 1.216 1.209 1.216 1.195 1.230 24,364,175 1.2050 -0.56%
2006-08-02 0 1.770 1.760 1.770 1.760 1.780 4,666,000 8,237,200 1.7654 1.223 1.216 1.223 1.216 1.230 6,753,995 1.2196 -0.56%
2006-08-01 0 1.780 1.770 1.790 1.770 1.800 3,884,400 6,902,872 1.7771 1.230 1.223 1.237 1.223 1.244 5,622,636 1.2277 0.00%
2006-07-31 0 1.780 1.780 1.790 1.780 1.800 3,142,000 5,616,160 1.7874 1.230 1.230 1.237 1.230 1.244 4,548,018 1.2349 0.00%
2006-07-28 0 1.780 1.780 1.790 1.760 1.800 8,993,000 15,995,770 1.7787 1.230 1.230 1.237 1.216 1.244 13,017,290 1.2288 -1.11%
2006-07-27 0 1.800 1.800 1.810 1.790 1.820 9,824,000 17,668,880 1.7985 1.244 1.244 1.250 1.237 1.257 14,220,155 1.2425 0.56%
2006-07-26 0 1.790 1.780 1.790 1.780 1.820 8,594,400 15,400,104 1.7919 1.237 1.230 1.237 1.230 1.257 12,440,320 1.2379 -1.10%
2006-07-25 0 1.810 1.800 1.810 1.800 1.860 10,018,000 18,286,700 1.8254 1.250 1.244 1.250 1.244 1.285 14,500,969 1.2611 -1.63%
2006-07-24 0 1.840 1.830 1.840 1.760 1.840 29,030,000 52,762,380 1.8175 1.271 1.264 1.271 1.216 1.271 42,020,675 1.2556 3.37%
2006-07-21 0 1.780 1.770 1.780 1.740 1.780 7,248,000 12,793,520 1.7651 1.230 1.223 1.230 1.202 1.230 10,491,417 1.2194 1.71%
2006-07-20 0 1.750 1.750 1.760 1.730 1.770 8,146,000 14,273,240 1.7522 1.209 1.209 1.216 1.195 1.223 11,791,265 1.2105 0.57%
2006-07-19 0 1.740 1.730 1.740 1.730 1.770 6,088,000 10,623,860 1.7450 1.202 1.195 1.202 1.195 1.223 8,812,327 1.2056 -0.57%
2006-07-18 0 1.750 1.740 1.750 1.720 1.750 2,948,000 5,122,480 1.7376 1.209 1.202 1.209 1.188 1.209 4,267,205 1.2004 1.16%
2006-07-17 0 1.730 1.720 1.730 1.720 1.740 3,280,000 5,660,780 1.7258 1.195 1.188 1.195 1.188 1.202 4,747,772 1.1923 -0.57%
2006-07-14 0 1.740 1.730 1.740 1.710 1.750 9,696,000 16,733,880 1.7259 1.202 1.195 1.202 1.181 1.209 14,034,876 1.1923 0.58%
2006-07-13 0 1.730 1.730 1.750 1.720 1.760 16,338,000 28,401,900 1.7384 1.195 1.195 1.209 1.188 1.216 23,649,114 1.2010 -2.26%
2006-07-12 0 1.770 1.760 1.770 1.760 1.790 7,968,000 14,125,060 1.7727 1.223 1.216 1.223 1.216 1.237 11,533,611 1.2247 0.00%
2006-07-11 0 1.770 1.770 1.780 1.770 1.790 5,904,000 10,503,020 1.7790 1.223 1.223 1.230 1.223 1.237 8,545,989 1.2290 -1.12%
2006-07-10 0 1.790 1.790 1.800 1.770 1.800 2,882,000 5,169,920 1.7939 1.237 1.237 1.244 1.223 1.244 4,171,670 1.2393 -0.56%
2006-07-07 0 1.800 1.790 1.800 1.780 1.810 8,982,405 16,090,373 1.7913 1.244 1.237 1.244 1.230 1.250 13,001,954 1.2375 0.00%
2006-07-06 0 1.800 1.790 1.800 1.780 1.810 10,956,000 19,684,360 1.7967 1.244 1.237 1.244 1.230 1.250 15,858,716 1.2412 -0.55%
2006-07-05 0 1.810 1.810 1.830 1.800 1.850 17,168,000 31,142,560 1.8140 1.250 1.250 1.264 1.244 1.278 24,850,532 1.2532 -2.69%
2006-07-04 0 1.860 1.850 1.860 1.840 1.900 8,580,000 15,931,488 1.8568 1.285 1.278 1.285 1.271 1.313 12,419,476 1.2828 -1.06%
2006-07-03 0 1.880 1.880 1.890 1.870 1.900 5,252,000 9,893,508 1.8838 1.299 1.299 1.306 1.292 1.313 7,602,225 1.3014 0.53%
2006-06-30 0 1.870 1.870 1.880 1.870 1.890 11,282,000 21,202,034 1.8793 1.292 1.292 1.299 1.292 1.306 16,330,598 1.2983 2.19%
2006-06-29 0 1.830 1.820 1.830 1.810 1.850 10,512,800 19,181,596 1.8246 1.264 1.257 1.264 1.250 1.278 15,217,187 1.2605 1.10%
2006-06-28 0 1.810 1.800 1.810 1.760 1.830 5,704,000 10,199,400 1.7881 1.250 1.244 1.250 1.216 1.264 8,256,491 1.2353 1.12%
2006-06-27 0 1.790 1.780 1.790 1.740 1.800 9,548,234 16,984,700 1.7788 1.237 1.230 1.237 1.202 1.244 13,820,986 1.2289 2.29%
2006-06-26 0 1.750 1.740 1.750 1.710 1.750 4,292,000 7,439,820 1.7334 1.209 1.202 1.209 1.181 1.209 6,212,633 1.1975 2.34%
2006-06-23 0 1.710 1.700 1.730 1.700 1.730 6,532,000 11,206,980 1.7157 1.181 1.174 1.195 1.174 1.195 9,455,014 1.1853 -1.16%
2006-06-22 0 1.730 1.730 1.740 1.720 1.760 11,580,400 20,121,444 1.7375 1.195 1.195 1.202 1.188 1.216 16,762,529 1.2004 0.58%
2006-06-21 0 1.720 1.720 1.730 1.700 1.730 5,087,600 8,720,772 1.7141 1.188 1.188 1.195 1.174 1.195 7,364,257 1.1842 0.58%
2006-06-20 0 1.710 1.700 1.710 1.690 1.740 11,422,800 19,434,540 1.7014 1.181 1.174 1.181 1.168 1.202 16,534,404 1.1754 -1.72%
2006-06-19 0 1.740 1.730 1.740 1.720 1.770 11,936,221 20,838,125 1.7458 1.202 1.195 1.202 1.188 1.223 17,277,577 1.2061 -2.25%
2006-06-16 0 1.780 1.770 1.780 1.730 1.780 5,082,000 8,983,640 1.7677 1.230 1.223 1.230 1.195 1.230 7,356,151 1.2212 3.49%
2006-06-15 0 1.720 1.720 1.730 1.700 1.740 3,467,000 5,965,360 1.7206 1.188 1.188 1.195 1.174 1.202 5,018,453 1.1887 1.18%
2006-06-14 0 1.700 1.700 1.720 1.690 1.730 5,725,574 9,783,363 1.7087 1.174 1.174 1.188 1.168 1.195 8,287,719 1.1805 -1.73%
2006-06-13 0 1.730 1.740 1.750 1.730 1.780 6,507,207 11,318,088 1.7393 1.195 1.202 1.209 1.195 1.230 9,419,126 1.2016 -3.35%
2006-06-12 0 1.790 1.780 1.790 1.770 1.810 2,662,000 4,758,180 1.7874 1.237 1.230 1.237 1.223 1.250 3,853,222 1.2349 0.00%
2006-06-09 0 1.790 1.780 1.810 1.770 1.840 7,717,000 13,968,760 1.8101 1.237 1.230 1.250 1.223 1.271 11,170,291 1.2505 0.00%
2006-06-08 0 1.790 1.780 1.790 1.770 1.810 7,630,720 13,622,027 1.7852 1.237 1.230 1.237 1.223 1.250 11,045,401 1.2333 -1.65%
2006-06-07 0 1.820 1.810 1.820 1.810 1.850 6,808,000 12,408,080 1.8226 1.257 1.250 1.257 1.250 1.278 9,854,521 1.2591 -1.62%
2006-06-06 0 1.850 1.840 1.850 1.830 1.850 4,651,200 8,552,208 1.8387 1.278 1.271 1.278 1.264 1.278 6,732,572 1.2703 -1.60%
2006-06-05 0 1.880 1.870 1.880 1.830 1.880 5,062,000 9,410,880 1.8591 1.299 1.292 1.299 1.264 1.299 7,327,201 1.2844 2.17%
2006-06-02 0 1.840 1.840 1.850 1.800 1.850 10,913,000 20,011,940 1.8338 1.271 1.271 1.278 1.244 1.278 15,796,473 1.2669 -0.54%
2006-06-01 0 1.850 1.840 1.850 1.850 1.890 6,591,400 12,308,268 1.8673 1.278 1.271 1.278 1.278 1.306 9,540,995 1.2900 -1.60%
2006-05-30 0 1.880 1.880 1.890 1.870 1.930 4,415,200 8,349,672 1.8911 1.299 1.299 1.306 1.292 1.333 6,390,964 1.3065 -2.08%
2006-05-29 0 1.920 1.910 1.920 1.870 1.920 4,856,000 9,281,940 1.9114 1.326 1.320 1.326 1.292 1.326 7,029,018 1.3205 2.67%
2006-05-26 0 1.870 1.860 1.870 1.850 1.890 8,956,000 16,788,740 1.8746 1.292 1.285 1.292 1.278 1.306 12,963,733 1.2951 2.19%
2006-05-25 0 1.830 1.830 1.840 1.830 1.860 12,176,812 22,391,830 1.8389 1.264 1.264 1.271 1.264 1.285 17,625,830 1.2704 -1.61%
2006-05-24 0 1.860 1.850 1.860 1.850 1.900 16,580,000 31,003,884 1.8700 1.285 1.278 1.285 1.278 1.313 23,999,407 1.2919 -0.53%
2006-05-23 0 1.870 1.870 1.880 1.760 1.880 27,029,120 49,890,444 1.8458 1.292 1.292 1.299 1.216 1.299 39,124,418 1.2752 4.47%
2006-05-22 0 1.790 1.770 1.790 1.770 1.900 26,314,860 47,856,915 1.8186 1.237 1.223 1.237 1.223 1.313 38,090,533 1.2564 -6.77%
2006-05-19 0 1.920 1.910 1.920 1.900 1.970 14,228,000 27,767,760 1.9516 1.326 1.320 1.326 1.313 1.361 20,594,907 1.3483 -3.03%
2006-05-18 0 1.980 1.970 1.980 1.960 1.990 12,990,400 25,582,028 1.9693 1.368 1.361 1.368 1.354 1.375 18,803,492 1.3605 -2.22%
2006-05-17 0 2.025 2.025 2.050 2.000 2.050 11,772,000 23,825,850 2.0239 1.399 1.399 1.416 1.382 1.416 17,039,868 1.3982 0.00%
2006-05-16 0 2.025 2.000 2.025 1.980 2.025 15,495,600 30,933,166 1.9963 1.399 1.382 1.399 1.368 1.399 22,429,747 1.3791 0.00%
2006-05-15 0 2.025 2.025 2.050 2.000 2.050 12,734,000 25,720,100 2.0198 1.399 1.399 1.416 1.382 1.416 18,432,355 1.3954 -1.22%
2006-05-12 0 2.050 2.050 2.075 2.025 2.075 10,946,000 22,401,000 2.0465 1.416 1.416 1.434 1.399 1.434 15,844,241 1.4138 -1.20%
2006-05-11 0 2.075 2.050 2.075 2.050 2.100 10,298,000 21,258,550 2.0643 1.434 1.416 1.434 1.416 1.451 14,906,266 1.4261 -1.19%
2006-05-10 0 2.100 2.075 2.100 2.050 2.125 9,675,000 20,127,425 2.0804 1.451 1.434 1.451 1.416 1.468 14,004,479 1.4372 0.00%
2006-05-09 0 2.100 2.075 2.100 2.075 2.150 9,580,000 20,158,900 2.1043 1.451 1.434 1.451 1.434 1.485 13,866,967 1.4537 -2.33%
2006-05-08 0 2.150 2.125 2.150 2.075 2.150 21,074,400 44,525,310 2.1128 1.485 1.468 1.485 1.434 1.485 30,505,012 1.4596 3.86%
2006-05-04 0 2.100 2.100 2.125 2.100 2.125 7,301,600 15,360,500 2.1037 1.430 1.430 1.447 1.430 1.447 10,722,177 1.4326 0.00%
2006-05-03 0 2.100 2.100 2.125 2.075 2.175 20,836,000 44,055,700 2.1144 1.430 1.430 1.447 1.413 1.481 30,597,031 1.4399 -1.18%
2006-05-02 0 2.125 2.125 2.150 2.125 2.200 9,670,000 20,911,900 2.1626 1.447 1.447 1.464 1.447 1.498 14,200,100 1.4727 -2.30%
2006-04-28 0 2.175 2.150 2.175 2.125 2.175 14,362,000 30,886,500 2.1506 1.481 1.464 1.481 1.447 1.481 21,090,159 1.4645 -1.14%
2006-04-27 0 2.200 2.175 2.200 2.150 2.200 12,414,000 27,033,450 2.1777 1.498 1.481 1.498 1.464 1.498 18,229,581 1.4829 2.33%
2006-04-26 0 2.150 2.150 2.175 2.100 2.175 13,665,200 29,390,690 2.1508 1.464 1.464 1.481 1.430 1.481 20,066,930 1.4646 1.18%
2006-04-25 0 2.125 2.100 2.125 2.075 2.225 21,544,000 45,879,850 2.1296 1.447 1.430 1.447 1.413 1.515 31,636,707 1.4502 -3.41%
2006-04-24 0 2.200 2.200 2.225 2.200 2.275 25,298,400 56,374,020 2.2284 1.498 1.498 1.515 1.498 1.549 37,149,929 1.5175 -3.30%
2006-04-21 0 2.275 2.250 2.275 2.250 2.300 34,330,800 78,219,570 2.2784 1.549 1.532 1.549 1.532 1.566 50,413,733 1.5516 -1.09%
2006-04-20 0 2.300 2.275 2.300 2.225 2.325 81,196,537 185,461,195 2.2841 1.566 1.549 1.566 1.515 1.583 119,234,639 1.5554 4.55%
2006-04-19 0 2.200 2.175 2.200 2.175 2.250 33,416,400 73,525,190 2.2003 1.498 1.481 1.498 1.481 1.532 49,070,965 1.4983 2.33%
2006-04-18 0 2.150 2.150 2.175 2.125 2.175 28,666,400 61,857,330 2.1578 1.464 1.464 1.481 1.447 1.481 42,095,734 1.4694 2.38%
2006-04-13 0 2.100 2.100 2.125 2.100 2.150 11,600,000 24,669,450 2.1267 1.430 1.430 1.447 1.430 1.464 17,034,246 1.4482 -2.33%
2006-04-12 0 2.150 2.125 2.150 2.125 2.175 10,718,000 22,985,800 2.1446 1.464 1.447 1.464 1.447 1.481 15,739,056 1.4604 -1.15%
2006-04-11 0 2.175 2.150 2.175 2.075 2.175 35,435,500 75,399,813 2.1278 1.481 1.464 1.481 1.413 1.481 52,035,951 1.4490 3.57%
2006-04-10 0 2.100 2.075 2.100 2.075 2.125 28,362,000 59,417,800 2.0950 1.430 1.413 1.430 1.413 1.447 41,648,732 1.4266 1.20%
2006-04-07 0 2.075 2.075 2.100 2.050 2.125 19,756,000 41,104,000 2.0806 1.413 1.413 1.430 1.396 1.447 29,011,084 1.4168 -2.35%
2006-04-06 0 2.125 2.100 2.125 2.075 2.150 49,038,000 103,528,162 2.1112 1.447 1.430 1.447 1.413 1.464 72,010,808 1.4377 2.41%
2006-04-04 0 2.075 2.075 2.100 2.050 2.100 40,400,500 83,859,600 2.0757 1.413 1.413 1.430 1.396 1.430 59,326,903 1.4135 1.22%
2006-04-03 0 2.050 2.025 2.050 1.990 2.050 26,894,000 54,216,570 2.0159 1.396 1.379 1.396 1.355 1.396 39,493,019 1.3728 4.06%
2006-03-31 0 1.970 1.970 1.980 1.970 2.000 10,150,338 20,165,666 1.9867 1.342 1.342 1.348 1.342 1.362 14,905,462 1.3529 -1.50%
2006-03-30 0 2.000 1.990 2.000 1.990 2.025 13,476,000 26,982,390 2.0023 1.362 1.355 1.362 1.355 1.379 19,789,095 1.3635 0.00%
2006-03-29 0 2.000 1.990 2.000 1.980 2.050 25,181,000 50,623,650 2.0104 1.362 1.355 1.362 1.348 1.396 36,977,531 1.3690 -3.61%
2006-03-28 0 2.075 2.075 2.100 2.050 2.100 9,190,000 19,077,700 2.0759 1.413 1.413 1.430 1.396 1.430 13,495,235 1.4137 -1.19%
2006-03-27 0 2.100 2.075 2.100 2.025 2.100 7,262,000 14,955,750 2.0595 1.430 1.413 1.430 1.379 1.430 10,664,026 1.4024 1.20%
2006-03-24 0 2.075 2.050 2.100 2.050 2.100 9,524,000 19,762,100 2.0750 1.413 1.396 1.430 1.396 1.430 13,985,704 1.4130 -2.35%
2006-03-23 0 2.125 2.100 2.125 2.100 2.175 6,098,000 12,987,388 2.1298 1.447 1.430 1.447 1.430 1.481 8,954,727 1.4503 0.00%
2006-03-22 0 2.125 2.100 2.125 2.100 2.150 10,224,000 21,673,000 2.1198 1.447 1.430 1.447 1.430 1.464 15,013,632 1.4436 1.19%
2006-03-21 0 2.100 2.100 2.125 2.075 2.125 5,852,000 12,304,700 2.1026 1.430 1.430 1.447 1.413 1.447 8,593,484 1.4319 0.00%
2006-03-20 0 2.100 2.075 2.100 2.075 2.125 7,282,000 15,264,950 2.0963 1.430 1.413 1.430 1.413 1.447 10,693,395 1.4275 0.00%
2006-03-17 0 2.100 2.100 2.125 2.075 2.125 6,876,400 14,426,600 2.0980 1.430 1.430 1.447 1.413 1.447 10,097,784 1.4287 0.00%
2006-03-16 0 2.100 2.075 2.100 2.075 2.100 9,707,200 20,329,550 2.0943 1.430 1.413 1.430 1.413 1.430 14,254,727 1.4262 1.20%
2006-03-15 0 2.075 2.050 2.075 2.025 2.075 11,536,000 23,672,050 2.0520 1.413 1.396 1.413 1.379 1.413 16,940,264 1.3974 2.47%
2006-03-14 0 2.025 2.000 2.025 2.000 2.025 4,202,000 8,445,600 2.0099 1.379 1.362 1.379 1.362 1.379 6,170,509 1.3687 1.25%
2006-03-13 0 2.000 1.990 2.000 2.000 2.025 4,442,000 8,894,350 2.0023 1.362 1.355 1.362 1.362 1.379 6,522,942 1.3635 0.00%
2006-03-10 0 2.000 1.990 2.000 1.990 2.050 9,750,000 19,537,720 2.0039 1.362 1.355 1.362 1.355 1.396 14,317,578 1.3646 -1.23%
2006-03-09 0 2.025 2.000 2.025 1.980 2.025 10,345,680 20,686,769 1.9996 1.379 1.362 1.379 1.348 1.379 15,192,316 1.3617 2.27%
2006-03-08 0 1.980 1.970 1.980 1.940 2.025 24,914,000 49,070,950 1.9696 1.348 1.342 1.348 1.321 1.379 36,585,449 1.3413 -2.22%
2006-03-07 0 2.025 2.000 2.025 1.990 2.050 21,158,000 42,492,280 2.0083 1.379 1.362 1.379 1.355 1.396 31,069,878 1.3676 0.00%
2006-03-06 0 2.025 2.025 2.050 2.025 2.175 34,150,000 70,305,750 2.0587 1.379 1.379 1.396 1.379 1.481 50,148,234 1.4020 -4.71%
2006-03-03 0 2.125 2.125 2.150 2.125 2.175 7,192,000 15,425,850 2.1449 1.447 1.447 1.464 1.447 1.481 10,561,233 1.4606 1.19%
2006-03-02 0 2.100 2.100 2.125 2.100 2.150 11,786,000 25,086,300 2.1285 1.430 1.430 1.447 1.430 1.464 17,307,382 1.4495 -1.18%
2006-03-01 0 2.125 2.100 2.125 2.100 2.125 12,070,000 25,564,300 2.1180 1.447 1.430 1.447 1.430 1.447 17,724,427 1.4423 1.19%
2006-02-28 0 2.100 2.100 2.125 2.100 2.150 14,231,214 30,194,078 2.1217 1.430 1.430 1.447 1.430 1.464 20,898,104 1.4448 -3.45%
2006-02-27 0 2.175 2.150 2.175 2.125 2.175 11,398,000 24,625,900 2.1605 1.481 1.464 1.481 1.447 1.481 16,737,615 1.4713 0.00%
2006-02-24 0 2.175 2.150 2.175 2.125 2.175 13,466,800 28,951,520 2.1498 1.481 1.464 1.481 1.447 1.481 19,775,585 1.4640 0.00%
2006-02-23 0 2.175 2.150 2.175 2.150 2.225 17,625,600 38,731,290 2.1974 1.481 1.464 1.481 1.464 1.515 25,882,656 1.4964 0.00%
2006-02-22 0 2.175 2.150 2.175 2.150 2.225 7,164,000 15,616,700 2.1799 1.481 1.464 1.481 1.464 1.515 10,520,116 1.4845 0.00%
2006-02-21 0 2.175 2.150 2.175 2.150 2.200 10,083,000 21,911,475 2.1731 1.481 1.464 1.481 1.464 1.498 14,806,578 1.4798 1.16%
2006-02-20 0 2.150 2.150 2.175 2.125 2.175 5,959,400 12,864,720 2.1587 1.464 1.464 1.481 1.447 1.481 8,751,197 1.4701 0.00%
2006-02-17 0 2.150 2.125 2.150 2.125 2.225 13,864,000 29,755,500 2.1462 1.464 1.447 1.464 1.447 1.515 20,358,861 1.4616 -2.27%
2006-02-16 0 2.200 2.175 2.200 2.175 2.275 13,122,000 29,120,100 2.2192 1.498 1.481 1.498 1.481 1.549 19,269,257 1.5112 -2.22%
2006-02-15 0 2.250 2.250 2.275 2.250 2.300 14,402,898 32,594,481 2.2631 1.532 1.532 1.549 1.532 1.566 21,150,217 1.5411 -1.10%
2006-02-14 0 2.275 2.250 2.275 2.225 2.275 16,578,000 37,367,950 2.2541 1.549 1.532 1.549 1.515 1.549 24,344,288 1.5350 0.00%
2006-02-13 0 2.275 2.250 2.275 2.225 2.275 15,896,400 35,743,160 2.2485 1.549 1.532 1.549 1.515 1.549 23,343,379 1.5312 -1.09%
2006-02-10 0 2.300 2.300 2.325 2.275 2.350 34,124,000 79,042,550 2.3163 1.566 1.566 1.583 1.549 1.600 50,110,054 1.5774 0.00%
2006-02-09 0 2.300 2.275 2.300 2.225 2.300 47,258,000 106,179,900 2.2468 1.566 1.549 1.566 1.515 1.566 69,396,932 1.5300 2.22%
2006-02-08 0 2.250 2.225 2.250 2.200 2.275 51,202,000 114,322,200 2.2328 1.532 1.515 1.532 1.498 1.549 75,188,576 1.5205 0.00%
2006-02-07 0 2.250 2.225 2.250 2.175 2.275 65,746,946 146,719,698 2.2316 1.532 1.515 1.532 1.481 1.549 96,547,386 1.5197 5.88%
2006-02-06 0 2.125 2.100 2.125 2.000 2.125 20,661,000 43,035,790 2.0829 1.447 1.430 1.447 1.362 1.447 30,340,049 1.4184 4.94%
2006-02-03 0 2.025 2.000 2.025 2.000 2.075 28,022,000 56,738,150 2.0248 1.379 1.362 1.379 1.362 1.413 41,149,453 1.3788 -2.41%
2006-02-02 0 2.075 2.075 2.100 2.050 2.175 21,491,884 45,242,468 2.1051 1.413 1.413 1.430 1.396 1.481 31,560,176 1.4335 -3.49%
2006-02-01 0 2.150 2.125 2.150 2.100 2.150 15,488,880 32,887,232 2.1233 1.464 1.447 1.464 1.430 1.464 22,744,948 1.4459 2.38%
2006-01-27 0 2.100 2.100 2.125 2.100 2.150 11,826,800 25,125,770 2.1245 1.430 1.430 1.447 1.430 1.464 17,367,295 1.4467 -1.18%
2006-01-26 0 2.125 2.100 2.125 2.075 2.125 9,420,000 19,796,900 2.1016 1.447 1.430 1.447 1.413 1.447 13,832,983 1.4311 2.41%
2006-01-25 0 2.075 2.075 2.100 2.075 2.125 9,964,000 20,824,550 2.0900 1.413 1.413 1.430 1.413 1.447 14,631,830 1.4232 -1.19%
2006-01-24 0 2.100 2.075 2.100 2.050 2.100 9,306,000 19,332,550 2.0774 1.430 1.413 1.430 1.396 1.430 13,665,577 1.4147 2.44%
2006-01-23 0 2.050 2.025 2.050 1.970 2.050 13,823,200 27,799,244 2.0111 1.396 1.379 1.396 1.342 1.396 20,298,948 1.3695 0.00%
2006-01-20 0 2.050 2.050 2.075 2.025 2.150 12,718,000 26,302,050 2.0681 1.396 1.396 1.413 1.379 1.464 18,675,995 1.4083 -3.53%
2006-01-19 0 2.125 2.125 2.150 2.100 2.150 13,030,000 27,709,176 2.1266 1.447 1.447 1.464 1.430 1.464 19,134,158 1.4482 0.00%
2006-01-18 0 2.125 2.100 2.125 2.025 2.150 26,116,800 54,617,446 2.0913 1.447 1.430 1.447 1.379 1.464 38,351,725 1.4241 1.19%
2006-01-17 0 2.100 2.050 2.100 2.025 2.200 32,308,800 67,433,550 2.0872 1.430 1.396 1.430 1.379 1.498 47,444,488 1.4213 -3.45%
2006-01-16 0 2.175 2.150 2.175 2.025 2.200 61,849,750 132,468,881 2.1418 1.481 1.464 1.481 1.379 1.498 90,824,472 1.4585 6.10%
2006-01-13 0 2.050 2.050 2.075 1.910 2.075 46,830,000 94,125,020 2.0099 1.396 1.396 1.413 1.301 1.413 68,768,427 1.3687 6.22%
2006-01-12 0 1.930 1.920 1.930 1.900 1.930 15,172,000 29,069,920 1.9160 1.314 1.307 1.314 1.294 1.314 22,279,619 1.3048 1.58%
2006-01-11 0 1.900 1.890 1.900 1.890 1.940 6,736,000 12,882,420 1.9125 1.294 1.287 1.294 1.287 1.321 9,891,611 1.3024 -0.52%
2006-01-10 0 1.910 1.900 1.920 1.910 1.940 8,432,000 16,242,040 1.9262 1.301 1.294 1.307 1.301 1.321 12,382,135 1.3117 -1.04%
2006-01-09 0 1.930 1.920 1.930 1.920 1.940 9,068,800 17,499,567 1.9296 1.314 1.307 1.314 1.307 1.321 13,317,256 1.3141 1.05%
2006-01-06 0 1.910 1.900 1.910 1.890 1.940 10,176,000 19,404,920 1.9069 1.301 1.294 1.301 1.287 1.321 14,943,146 1.2986 -0.52%
2006-01-05 0 1.920 1.910 1.920 1.890 1.940 24,195,000 46,261,300 1.9120 1.307 1.301 1.307 1.287 1.321 35,529,620 1.3020 2.13%
2006-01-04 0 1.880 1.880 1.890 1.870 1.890 15,360,000 28,884,180 1.8805 1.280 1.280 1.287 1.273 1.287 22,555,692 1.2806 0.53%
2006-01-03 0 1.870 1.860 1.870 1.850 1.880 4,608,000 8,598,140 1.8659 1.273 1.267 1.273 1.260 1.280 6,766,708 1.2707 0.54%
2005-12-30 0 1.860 1.850 1.860 1.840 1.860 2,208,000 4,079,840 1.8478 1.267 1.260 1.267 1.253 1.267 3,242,381 1.2583 1.09%
2005-12-29 0 1.840 1.840 1.860 1.840 1.870 5,372,000 9,949,860 1.8522 1.253 1.253 1.267 1.253 1.273 7,888,618 1.2613 -1.08%
2005-12-28 0 1.860 1.860 1.870 1.830 1.870 4,808,000 8,905,940 1.8523 1.267 1.267 1.273 1.246 1.273 7,060,401 1.2614 0.54%
2005-12-23 0 1.850 1.850 1.860 1.850 1.880 4,140,000 7,712,220 1.8629 1.260 1.260 1.267 1.260 1.280 6,079,464 1.2686 -1.60%
2005-12-22 0 1.880 1.850 1.880 1.830 1.880 4,852,000 8,964,340 1.8476 1.280 1.260 1.280 1.246 1.280 7,125,014 1.2582 1.08%
2005-12-21 0 1.860 1.850 1.860 1.850 1.890 8,202,875 15,280,353 1.8628 1.267 1.260 1.267 1.260 1.287 12,045,672 1.2685 -1.06%
2005-12-20 0 1.880 1.880 1.890 1.870 1.890 3,950,000 7,441,296 1.8839 1.280 1.280 1.287 1.273 1.287 5,800,455 1.2829 -0.53%
2005-12-19 0 1.890 1.890 1.900 1.880 1.920 4,620,000 8,763,520 1.8969 1.287 1.287 1.294 1.280 1.307 6,784,329 1.2917 -1.05%
2005-12-16 0 1.910 1.900 1.910 1.880 1.920 5,934,000 11,243,140 1.8947 1.301 1.294 1.301 1.280 1.307 8,713,898 1.2903 -0.52%
2005-12-15 0 1.920 1.900 1.920 1.900 1.930 7,726,000 14,772,200 1.9120 1.307 1.294 1.307 1.294 1.314 11,345,395 1.3020 0.00%
2005-12-14 0 1.920 1.910 1.920 1.880 1.920 11,850,001 22,633,662 1.9100 1.307 1.301 1.307 1.280 1.307 17,401,365 1.3007 1.59%
2005-12-13 0 1.890 1.880 1.890 1.860 1.890 6,226,400 11,693,826 1.8781 1.287 1.280 1.287 1.267 1.287 9,143,279 1.2790 0.53%
2005-12-12 0 1.880 1.870 1.880 1.830 1.880 6,964,000 12,921,520 1.8555 1.280 1.273 1.280 1.246 1.280 10,226,422 1.2635 2.17%
2005-12-09 0 1.840 1.840 1.850 1.840 1.870 3,502,000 6,481,100 1.8507 1.253 1.253 1.260 1.253 1.273 5,142,580 1.2603 -0.54%
2005-12-08 0 1.850 1.840 1.850 1.820 1.850 4,964,000 9,102,960 1.8338 1.260 1.253 1.260 1.239 1.260 7,289,483 1.2488 0.54%
2005-12-07 0 1.840 1.820 1.840 1.800 1.850 6,516,486 11,970,313 1.8369 1.253 1.239 1.253 1.226 1.260 9,569,261 1.2509 2.79%
2005-12-06 0 1.790 1.790 1.800 1.780 1.820 5,851,000 10,521,320 1.7982 1.219 1.219 1.226 1.212 1.239 8,592,015 1.2245 -1.10%
2005-12-05 0 1.810 1.800 1.810 1.800 1.840 3,606,400 6,549,752 1.8161 1.233 1.226 1.233 1.226 1.253 5,295,888 1.2368 -2.16%
2005-12-02 0 1.850 1.840 1.850 1.830 1.870 7,760,000 14,371,240 1.8520 1.260 1.253 1.260 1.246 1.273 11,395,323 1.2612 0.54%
2005-12-01 0 1.840 1.840 1.850 1.790 1.850 6,806,000 12,385,682 1.8198 1.253 1.253 1.260 1.219 1.260 9,994,403 1.2393 2.22%
2005-11-30 0 1.800 1.800 1.810 1.770 1.820 11,348,000 20,409,700 1.7985 1.226 1.226 1.233 1.205 1.239 16,664,192 1.2248 0.00%
2005-11-29 0 1.800 1.800 1.810 1.790 1.830 10,790,000 19,412,780 1.7991 1.226 1.226 1.233 1.219 1.246 15,844,786 1.2252 -1.64%
2005-11-28 0 1.830 1.830 1.840 1.780 1.840 7,832,160 14,199,383 1.8130 1.246 1.246 1.253 1.212 1.253 11,501,288 1.2346 1.67%
2005-11-25 0 1.800 1.780 1.790 1.750 1.800 8,278,000 14,670,180 1.7722 1.226 1.212 1.219 1.192 1.226 12,155,991 1.2068 2.27%
2005-11-24 0 1.760 1.750 1.770 1.730 1.770 8,464,000 14,809,928 1.7498 1.199 1.192 1.205 1.178 1.205 12,429,126 1.1916 0.00%
2005-11-23 0 1.760 1.750 1.760 1.730 1.760 7,166,000 12,515,200 1.7465 1.199 1.192 1.199 1.178 1.199 10,523,053 1.1893 2.33%
2005-11-22 0 1.720 1.720 1.730 1.710 1.750 9,746,000 16,775,840 1.7213 1.171 1.171 1.178 1.164 1.192 14,311,704 1.1722 -0.58%
2005-11-21 0 1.730 1.720 1.730 1.730 1.760 6,296,000 10,956,040 1.7402 1.178 1.171 1.178 1.178 1.199 9,245,484 1.1850 -0.57%
2005-11-18 0 1.740 1.730 1.740 1.720 1.770 4,252,000 7,420,040 1.7451 1.185 1.178 1.185 1.171 1.205 6,243,932 1.1884 0.00%
2005-11-17 0 1.740 1.740 1.750 1.710 1.760 9,296,000 16,161,160 1.7385 1.185 1.185 1.192 1.164 1.199 13,650,893 1.1839 0.00%
2005-11-16 0 1.740 1.730 1.740 1.730 1.750 3,398,000 5,901,880 1.7369 1.185 1.178 1.185 1.178 1.192 4,989,859 1.1828 0.00%
2005-11-15 0 1.740 1.730 1.740 1.720 1.750 4,300,000 7,447,260 1.7319 1.185 1.178 1.185 1.171 1.192 6,314,419 1.1794 0.00%
2005-11-14 0 1.740 1.740 1.750 1.710 1.750 11,018,000 19,052,940 1.7293 1.185 1.185 1.192 1.164 1.192 16,179,597 1.1776 2.35%
2005-11-11 0 1.700 1.690 1.700 1.690 1.720 8,330,000 14,227,144 1.7079 1.158 1.151 1.158 1.151 1.171 12,232,351 1.1631 0.00%
2005-11-10 0 1.700 1.690 1.700 1.650 1.700 8,887,200 14,993,596 1.6871 1.158 1.151 1.158 1.124 1.158 13,050,582 1.1489 3.03%
2005-11-09 0 1.650 1.650 1.670 1.650 1.690 6,906,000 11,529,776 1.6695 1.124 1.124 1.137 1.124 1.151 10,141,250 1.1369 0.00%
2005-11-08 0 1.650 1.640 1.650 1.610 1.650 8,733,174 14,250,455 1.6318 1.124 1.117 1.124 1.096 1.124 12,824,400 1.1112 0.61%
2005-11-07 0 1.640 1.630 1.640 1.610 1.710 19,556,000 31,903,640 1.6314 1.117 1.110 1.117 1.096 1.164 28,717,390 1.1110 -4.09%
2005-11-04 0 1.710 1.700 1.710 1.690 1.730 10,778,000 18,399,420 1.7071 1.164 1.158 1.164 1.151 1.178 15,827,164 1.1625 0.59%
2005-11-03 0 1.700 1.700 1.710 1.690 1.750 15,076,000 25,909,110 1.7186 1.158 1.158 1.164 1.151 1.192 22,138,646 1.1703 -1.16%
2005-11-02 0 1.720 1.710 1.720 1.670 1.730 26,606,000 45,478,160 1.7093 1.171 1.164 1.171 1.137 1.178 39,070,100 1.1640 2.99%
2005-11-01 0 1.670 1.660 1.670 1.620 1.710 38,912,000 65,237,866 1.6765 1.137 1.130 1.137 1.103 1.164 57,141,086 1.1417 3.73%
2005-10-31 0 1.610 1.600 1.610 1.550 1.620 25,575,000 40,467,440 1.5823 1.096 1.090 1.096 1.056 1.103 37,556,108 1.0775 5.23%
2005-10-28 0 1.530 1.520 1.530 1.520 1.590 22,452,000 34,874,120 1.5533 1.042 1.035 1.042 1.035 1.083 32,970,077 1.0578 -3.16%
2005-10-27 0 1.580 1.570 1.580 1.480 1.580 41,942,000 64,038,304 1.5268 1.076 1.069 1.076 1.008 1.076 61,590,548 1.0397 1.28%
2005-10-26 0 1.560 1.550 1.560 1.540 1.640 29,480,000 46,484,460 1.5768 1.062 1.056 1.062 1.049 1.117 43,290,481 1.0738 -6.02%
2005-10-25 0 1.660 1.640 1.650 1.630 1.710 23,216,400 38,578,360 1.6617 1.130 1.117 1.124 1.110 1.164 34,092,576 1.1316 -2.35%
2005-10-24 0 1.700 1.680 1.700 1.670 1.760 29,027,200 49,144,788 1.6931 1.158 1.144 1.158 1.137 1.199 42,625,558 1.1529 -3.41%
2005-10-21 0 1.760 1.760 1.770 1.710 1.800 24,208,000 42,518,980 1.7564 1.199 1.199 1.205 1.164 1.226 35,548,710 1.1961 -3.83%
2005-10-20 0 1.830 1.820 1.830 1.810 1.890 12,076,000 22,104,280 1.8304 1.246 1.239 1.246 1.233 1.287 17,733,238 1.2465 -2.66%
2005-10-19 0 1.880 1.870 1.880 1.850 1.890 4,720,000 8,805,800 1.8656 1.280 1.273 1.280 1.260 1.287 6,931,176 1.2705 -0.53%
2005-10-18 0 1.890 1.890 1.900 1.890 1.940 15,146,000 28,889,880 1.9074 1.287 1.287 1.294 1.287 1.321 22,241,439 1.2989 0.53%
2005-10-17 0 1.880 1.880 1.890 1.870 1.900 7,202,000 13,561,340 1.8830 1.280 1.280 1.287 1.273 1.294 10,575,917 1.2823 0.53%
2005-10-14 0 1.870 1.870 1.880 1.860 1.930 24,074,000 45,525,420 1.8911 1.273 1.273 1.280 1.267 1.314 35,351,935 1.2878 -3.11%
2005-10-13 0 1.930 1.930 1.940 1.910 1.960 21,785,000 42,145,900 1.9346 1.314 1.314 1.321 1.301 1.335 31,990,608 1.3174 -1.53%
2005-10-12 0 1.960 1.960 1.970 1.960 1.990 13,738,000 27,024,612 1.9671 1.335 1.335 1.342 1.335 1.355 20,173,834 1.3396 -1.01%
2005-10-10 0 1.980 1.970 1.980 1.960 2.000 7,424,000 14,687,280 1.9784 1.348 1.342 1.348 1.335 1.362 10,901,918 1.3472 -1.00%
2005-10-07 0 2.000 1.990 2.000 1.950 2.000 6,754,000 13,429,080 1.9883 1.362 1.355 1.362 1.328 1.362 9,918,043 1.3540 1.52%
2005-10-06 0 2.000 2.000 2.025 1.950 2.025 14,988,000 29,723,160 1.9831 1.342 1.342 1.358 1.308 1.358 22,344,590 1.3302 0.00%
2005-10-05 0 2.000 2.000 2.025 2.000 2.050 17,028,000 34,350,150 2.0173 1.342 1.342 1.358 1.342 1.375 25,385,887 1.3531 -3.61%
2005-10-04 0 2.075 2.075 2.100 2.025 2.100 18,254,000 37,879,100 2.0751 1.392 1.392 1.409 1.358 1.409 27,213,647 1.3919 0.00%
2005-10-03 0 2.075 2.050 2.075 2.025 2.100 13,594,000 28,035,902 2.0624 1.392 1.375 1.392 1.358 1.409 20,266,370 1.3834 -1.19%
2005-09-30 0 2.100 2.075 2.100 2.075 2.125 11,945,000 24,979,250 2.0912 1.409 1.392 1.409 1.392 1.425 17,807,988 1.4027 0.00%
2005-09-29 0 2.100 2.075 2.100 2.025 2.125 22,320,000 46,419,650 2.0797 1.409 1.392 1.409 1.358 1.425 33,275,370 1.3950 2.44%
2005-09-28 0 2.050 2.025 2.050 1.990 2.050 24,040,000 48,563,750 2.0201 1.375 1.358 1.375 1.335 1.375 35,839,601 1.3550 1.23%
2005-09-27 0 2.025 2.025 2.050 1.980 2.050 30,034,000 60,594,900 2.0175 1.358 1.358 1.375 1.328 1.375 44,775,648 1.3533 2.79%
2005-09-26 0 1.970 1.960 1.970 1.920 1.970 15,066,000 29,429,960 1.9534 1.321 1.315 1.321 1.288 1.321 22,460,875 1.3103 2.07%
2005-09-23 0 1.930 1.920 1.930 1.900 1.930 32,156,000 61,465,488 1.9115 1.295 1.288 1.295 1.274 1.295 47,939,194 1.2822 -0.52%
2005-09-22 0 1.940 1.940 1.950 1.930 2.075 71,235,000 140,938,570 1.9785 1.301 1.301 1.308 1.295 1.392 106,199,417 1.3271 -8.71%
2005-09-21 0 2.125 2.125 2.150 2.100 2.175 17,006,000 36,310,130 2.1351 1.425 1.425 1.442 1.409 1.459 25,353,089 1.4322 -2.30%
2005-09-20 0 2.175 2.150 2.175 2.150 2.200 12,078,000 26,303,350 2.1778 1.459 1.442 1.459 1.442 1.476 18,006,269 1.4608 -1.14%
2005-09-16 0 2.200 2.175 2.200 2.125 2.200 19,752,000 42,546,798 2.1541 1.476 1.459 1.476 1.425 1.476 29,446,913 1.4449 0.00%
2005-09-15 0 2.200 2.175 2.200 2.175 2.225 18,055,750 39,559,988 2.1910 1.476 1.459 1.476 1.459 1.492 26,918,090 1.4696 0.00%
2005-09-14 0 2.200 2.200 2.225 2.200 2.250 12,203,875 27,080,084 2.2190 1.476 1.476 1.492 1.476 1.509 18,193,927 1.4884 -1.12%
2005-09-13 0 2.225 2.200 2.225 2.200 2.250 14,996,000 33,411,850 2.2281 1.492 1.476 1.492 1.476 1.509 22,356,517 1.4945 -1.11%
2005-09-12 0 2.250 2.250 2.275 2.250 2.325 16,692,000 37,799,900 2.2646 1.509 1.509 1.526 1.509 1.560 24,884,968 1.5190 -2.17%
2005-09-09 0 2.300 2.300 2.325 2.300 2.350 9,570,000 22,116,750 2.3111 1.543 1.543 1.560 1.543 1.576 14,267,262 1.5502 -1.08%
2005-09-08 0 2.325 2.325 2.350 2.325 2.350 2,546,000 5,959,700 2.3408 1.560 1.560 1.576 1.560 1.576 3,795,658 1.5701 0.00%
2005-09-07 0 2.325 2.325 2.350 2.325 2.375 7,470,000 17,578,450 2.3532 1.560 1.560 1.576 1.560 1.593 11,136,515 1.5785 -1.06%
2005-09-06 0 2.350 2.325 2.350 2.300 2.400 25,916,000 60,624,250 2.3393 1.576 1.560 1.576 1.543 1.610 38,636,402 1.5691 -2.08%
2005-09-05 0 2.400 2.375 2.400 2.375 2.400 7,546,000 18,028,650 2.3892 1.610 1.593 1.610 1.593 1.610 11,249,818 1.6026 0.00%
2005-09-02 0 2.400 2.375 2.400 2.375 2.425 5,842,000 13,957,600 2.3892 1.610 1.593 1.610 1.593 1.627 8,709,440 1.6026 -1.03%
2005-09-01 0 2.425 2.400 2.425 2.400 2.450 6,759,000 16,337,638 2.4172 1.627 1.610 1.627 1.610 1.643 10,076,533 1.6214 1.04%
2005-08-31 0 2.400 2.400 2.425 2.350 2.425 10,462,918 24,901,103 2.3799 1.610 1.610 1.627 1.576 1.627 15,598,453 1.5964 1.05%
2005-08-30 0 2.375 2.375 2.400 2.375 2.400 6,592,000 15,763,600 2.3913 1.593 1.593 1.610 1.593 1.610 9,827,564 1.6040 0.00%
2005-08-29 0 2.375 2.375 2.400 2.350 2.425 7,550,000 17,995,800 2.3835 1.593 1.593 1.610 1.576 1.627 11,255,782 1.5988 -2.06%
2005-08-26 0 2.425 2.400 2.425 2.375 2.425 9,934,000 23,722,950 2.3881 1.627 1.610 1.627 1.593 1.627 14,809,925 1.6018 2.11%
2005-08-25 0 2.375 2.350 2.375 2.325 2.375 8,788,000 20,730,500 2.3590 1.593 1.576 1.593 1.560 1.593 13,101,432 1.5823 0.00%
2005-08-24 0 2.375 2.350 2.375 2.350 2.375 7,476,000 17,663,800 2.3627 1.593 1.576 1.593 1.576 1.593 11,145,460 1.5848 0.00%
2005-08-23 0 2.375 2.375 2.400 2.375 2.400 11,718,000 27,958,350 2.3859 1.593 1.593 1.610 1.593 1.610 17,469,569 1.6004 -1.04%
2005-08-22 0 2.400 2.400 2.425 2.375 2.425 12,438,000 29,841,400 2.3992 1.610 1.610 1.627 1.593 1.627 18,542,968 1.6093 0.00%
2005-08-19 0 2.400 2.375 2.400 2.350 2.450 19,054,000 45,533,500 2.3897 1.610 1.593 1.610 1.576 1.643 28,406,313 1.6029 -2.04%
2005-08-18 0 2.450 2.425 2.450 2.400 2.525 16,349,506 40,194,365 2.4584 1.643 1.627 1.643 1.610 1.694 24,374,367 1.6490 -2.97%
2005-08-17 0 2.525 2.500 2.525 2.475 2.525 12,572,012 31,474,030 2.5035 1.694 1.677 1.694 1.660 1.694 18,742,758 1.6793 0.00%
2005-08-16 0 2.525 2.500 2.525 2.500 2.550 16,094,800 40,649,620 2.5256 1.694 1.677 1.694 1.677 1.710 23,994,643 1.6941 0.00%
2005-08-15 0 2.525 2.500 2.525 2.500 2.550 10,624,000 26,674,970 2.5108 1.694 1.677 1.694 1.677 1.710 15,838,599 1.6842 1.00%
2005-08-12 0 2.500 2.500 2.525 2.475 2.525 21,902,000 54,984,250 2.5105 1.677 1.677 1.694 1.660 1.694 32,652,202 1.6839 1.01%
2005-08-11 0 2.475 2.450 2.475 2.450 2.525 19,266,000 47,726,350 2.4772 1.660 1.643 1.660 1.643 1.694 28,722,369 1.6616 -1.98%
2005-08-10 0 2.525 2.500 2.525 2.475 2.525 13,117,800 32,850,170 2.5042 1.694 1.677 1.694 1.660 1.694 19,556,436 1.6798 2.02%
2005-08-09 0 2.475 2.475 2.500 2.475 2.550 16,419,200 41,263,400 2.5131 1.660 1.660 1.677 1.660 1.710 24,478,269 1.6857 -2.94%
2005-08-08 0 2.550 2.525 2.550 2.425 2.550 41,264,400 103,291,730 2.5032 1.710 1.694 1.710 1.627 1.710 61,518,288 1.6790 4.08%
2005-08-05 0 2.450 2.425 2.450 2.425 2.450 9,494,000 23,076,600 2.4307 1.643 1.627 1.643 1.627 1.643 14,153,959 1.6304 0.00%
2005-08-04 0 2.450 2.425 2.450 2.425 2.475 20,576,000 50,416,112 2.4502 1.643 1.627 1.643 1.627 1.660 30,675,359 1.6435 0.00%
2005-08-03 0 2.450 2.425 2.450 2.400 2.475 13,586,000 33,071,200 2.4342 1.643 1.627 1.643 1.610 1.660 20,254,443 1.6328 0.00%
2005-08-02 0 2.450 2.425 2.450 2.425 2.450 17,942,424 43,766,789 2.4393 1.643 1.627 1.643 1.627 1.643 26,749,140 1.6362 1.03%
2005-08-01 0 2.425 2.400 2.425 2.375 2.450 17,522,000 42,148,682 2.4055 1.627 1.610 1.627 1.593 1.643 26,122,358 1.6135 0.00%
2005-07-29 0 2.425 2.425 2.450 2.425 2.450 9,090,000 22,088,250 2.4300 1.627 1.627 1.643 1.627 1.643 13,551,663 1.6299 -1.02%
2005-07-28 0 2.450 2.425 2.450 2.425 2.475 23,436,000 57,237,000 2.4423 1.643 1.627 1.643 1.627 1.660 34,939,139 1.6382 1.03%
2005-07-27 0 2.425 2.400 2.425 2.375 2.425 18,192,000 43,725,550 2.4036 1.627 1.610 1.627 1.593 1.627 27,121,216 1.6122 1.04%
2005-07-26 0 2.400 2.375 2.400 2.375 2.425 14,475,039 34,618,483 2.3916 1.610 1.593 1.610 1.593 1.627 21,579,851 1.6042 0.00%
2005-07-25 0 2.400 2.375 2.400 2.375 2.425 21,060,518 50,595,756 2.4024 1.610 1.593 1.610 1.593 1.627 31,397,694 1.6114 0.00%
2005-07-22 0 2.400 2.375 2.400 2.375 2.425 32,540,000 77,935,645 2.3951 1.610 1.593 1.610 1.593 1.627 48,511,673 1.6065 1.05%
2005-07-21 0 2.375 2.350 2.375 2.325 2.375 13,786,000 32,467,850 2.3551 1.593 1.576 1.593 1.560 1.593 20,552,610 1.5797 1.06%
2005-07-20 0 2.350 2.350 2.375 2.325 2.400 23,754,000 56,036,898 2.3591 1.576 1.576 1.593 1.560 1.610 35,413,223 1.5824 0.00%
2005-07-19 0 2.350 2.325 2.350 2.300 2.350 9,818,000 22,879,200 2.3303 1.576 1.560 1.576 1.543 1.576 14,636,988 1.5631 1.08%
2005-07-18 0 2.325 2.300 2.325 2.300 2.325 6,933,200 16,044,790 2.3142 1.560 1.543 1.560 1.543 1.560 10,336,236 1.5523 0.00%
2005-07-15 0 2.325 2.300 2.325 2.300 2.325 16,333,456 37,698,375 2.3080 1.560 1.543 1.560 1.543 1.560 24,350,439 1.5482 1.09%
2005-07-14 0 2.300 2.300 2.325 2.300 2.325 15,021,000 34,680,700 2.3088 1.543 1.543 1.560 1.543 1.560 22,393,787 1.5487 0.00%
2005-07-13 0 2.300 2.275 2.300 2.275 2.325 13,536,000 31,119,650 2.2990 1.543 1.526 1.543 1.526 1.560 20,179,902 1.5421 0.00%
2005-07-12 0 2.300 2.300 2.325 2.300 2.325 10,334,000 23,926,450 2.3153 1.543 1.543 1.560 1.543 1.560 15,406,258 1.5530 0.00%
2005-07-11 0 2.300 2.300 2.325 2.275 2.325 21,386,800 49,158,910 2.2986 1.543 1.543 1.560 1.526 1.560 31,884,126 1.5418 1.10%
2005-07-08 0 2.275 2.250 2.275 2.200 2.275 20,418,000 45,675,800 2.2370 1.526 1.509 1.526 1.476 1.526 30,439,808 1.5005 2.25%
2005-07-07 0 2.225 2.225 2.250 2.200 2.350 37,096,000 83,769,300 2.2582 1.492 1.492 1.509 1.476 1.576 55,303,904 1.5147 -5.32%
2005-07-06 0 2.350 2.325 2.350 2.325 2.375 10,688,000 25,077,850 2.3464 1.576 1.560 1.576 1.560 1.593 15,934,012 1.5739 1.08%
2005-07-05 0 2.325 2.325 2.350 2.300 2.375 15,728,000 36,816,800 2.3408 1.560 1.560 1.576 1.543 1.593 23,447,806 1.5702 -1.06%
2005-07-04 0 2.350 2.325 2.350 2.300 2.350 11,738,000 27,263,250 2.3226 1.576 1.560 1.576 1.543 1.576 17,499,386 1.5580 0.00%
2005-06-30 0 2.350 2.300 2.350 2.300 2.350 12,498,000 29,073,000 2.3262 1.576 1.543 1.576 1.543 1.576 18,632,418 1.5603 0.00%
2005-06-29 0 2.350 2.300 2.350 2.325 2.400 31,000,616 72,518,005 2.3392 1.576 1.543 1.576 1.560 1.610 46,216,710 1.5691 -1.05%
2005-06-28 0 2.375 2.350 2.375 2.325 2.400 29,918,000 70,727,800 2.3641 1.593 1.576 1.593 1.560 1.610 44,602,712 1.5857 -1.04%
2005-06-27 0 2.400 2.375 2.400 2.325 2.400 23,480,000 55,685,550 2.3716 1.610 1.593 1.610 1.560 1.610 35,004,735 1.5908 2.13%
2005-06-24 0 2.350 2.325 2.350 2.300 2.350 12,482,000 29,033,690 2.3260 1.576 1.560 1.576 1.543 1.576 18,608,565 1.5602 0.00%
2005-06-23 0 2.350 2.350 2.375 2.300 2.375 26,449,900 61,948,175 2.3421 1.576 1.576 1.593 1.543 1.593 39,432,357 1.5710 2.17%
2005-06-22 0 2.300 2.275 2.300 2.225 2.325 40,776,000 93,234,900 2.2865 1.543 1.526 1.543 1.492 1.560 60,790,165 1.5337 2.22%
2005-06-21 0 2.250 2.225 2.250 2.225 2.250 10,884,000 24,278,900 2.2307 1.509 1.492 1.509 1.492 1.509 16,226,215 1.4963 0.00%
2005-06-20 0 2.250 2.225 2.250 2.200 2.250 12,430,000 27,666,050 2.2257 1.509 1.492 1.509 1.476 1.509 18,531,042 1.4930 1.12%
2005-06-17 0 2.225 2.200 2.225 2.200 2.225 11,610,000 25,681,250 2.2120 1.492 1.476 1.492 1.476 1.492 17,308,559 1.4837 1.14%
2005-06-16 0 2.200 2.175 2.200 2.175 2.225 16,913,000 37,217,604 2.2005 1.476 1.459 1.476 1.459 1.492 25,214,441 1.4760 -1.12%
2005-06-15 0 2.225 2.200 2.225 2.200 2.250 9,665,200 21,405,070 2.2147 1.492 1.476 1.492 1.476 1.509 14,409,189 1.4855 0.00%
2005-06-14 0 2.225 2.200 2.225 2.200 2.275 10,490,000 23,426,350 2.2332 1.492 1.476 1.492 1.476 1.526 15,638,828 1.4980 -2.20%
2005-06-13 0 2.275 2.250 2.275 2.225 2.275 8,796,000 19,873,293 2.2594 1.526 1.509 1.526 1.492 1.526 13,113,358 1.5155 1.11%
2005-06-10 0 2.250 2.225 2.250 2.225 2.250 8,068,000 18,053,900 2.2377 1.509 1.492 1.509 1.492 1.509 12,028,033 1.5010 0.00%
2005-06-09 0 2.250 2.225 2.250 2.225 2.275 12,021,500 26,932,288 2.2403 1.509 1.492 1.509 1.492 1.526 17,922,037 1.5027 0.00%
2005-06-08 0 2.250 2.225 2.250 2.225 2.250 10,368,851 23,191,308 2.2366 1.509 1.492 1.509 1.492 1.509 15,458,215 1.5003 0.00%
2005-06-07 0 2.250 2.225 2.250 2.225 2.275 11,219,750 25,162,106 2.2427 1.509 1.492 1.509 1.492 1.526 16,726,762 1.5043 -1.10%
2005-06-06 0 2.275 2.250 2.275 2.225 2.300 27,044,000 61,219,850 2.2637 1.526 1.509 1.526 1.492 1.543 40,318,060 1.5184 2.25%
2005-06-03 0 2.225 2.200 2.225 2.175 2.250 19,070,000 42,262,650 2.2162 1.492 1.476 1.492 1.459 1.509 28,430,166 1.4865 1.14%
2005-06-02 0 2.200 2.175 2.200 2.150 2.200 14,231,623 31,124,760 2.1870 1.476 1.459 1.476 1.442 1.476 21,216,959 1.4670 1.15%
2005-06-01 0 2.175 2.150 2.200 2.150 2.200 16,352,000 35,575,026 2.1756 1.459 1.442 1.476 1.442 1.476 24,378,085 1.4593 1.16%
2005-05-31 0 2.150 2.150 2.175 2.150 2.200 17,732,000 38,541,750 2.1736 1.442 1.442 1.459 1.442 1.476 26,435,433 1.4580 0.00%
2005-05-30 0 2.150 2.150 2.175 2.150 2.200 17,474,000 37,917,650 2.1699 1.442 1.442 1.459 1.442 1.476 26,050,798 1.4555 -1.15%
2005-05-27 0 2.175 2.150 2.175 2.125 2.175 15,770,000 33,917,400 2.1508 1.459 1.442 1.459 1.425 1.459 23,510,421 1.4427 2.35%
2005-05-26 0 2.125 2.100 2.125 2.075 2.150 11,470,000 24,238,300 2.1132 1.425 1.409 1.425 1.392 1.442 17,099,843 1.4175 2.41%
2005-05-25 0 2.075 2.075 2.100 2.075 2.125 9,784,622 20,546,988 2.0999 1.392 1.392 1.409 1.392 1.425 14,587,228 1.4086 0.00%
2005-05-24 0 2.075 2.075 2.100 2.075 2.150 15,116,645 31,761,338 2.1011 1.392 1.392 1.409 1.392 1.442 22,536,378 1.4093 -3.49%
2005-05-23 0 2.150 2.125 2.150 2.125 2.175 6,331,000 13,673,800 2.1598 1.442 1.425 1.442 1.425 1.459 9,438,457 1.4487 0.00%
2005-05-20 0 2.150 2.150 2.175 2.125 2.200 9,880,875 21,328,544 2.1586 1.442 1.442 1.459 1.425 1.476 14,730,725 1.4479 -1.15%
2005-05-19 0 2.175 2.175 2.200 2.175 2.225 6,946,687 15,214,174 2.1901 1.459 1.459 1.476 1.459 1.492 10,356,343 1.4691 0.00%
2005-05-18 0 2.225 2.200 2.225 2.200 2.250 10,059,254 22,420,305 2.2288 1.459 1.443 1.459 1.443 1.475 15,341,408 1.4614 0.00%
2005-05-17 0 2.225 2.200 2.225 2.200 2.250 11,648,000 25,730,150 2.2090 1.459 1.443 1.459 1.443 1.475 17,764,411 1.4484 1.14%
2005-05-13 0 2.200 2.200 2.225 2.200 2.225 13,370,000 29,559,800 2.2109 1.443 1.443 1.459 1.443 1.459 20,390,640 1.4497 -1.12%
2005-05-12 0 2.225 2.225 2.250 2.200 2.250 5,610,000 12,551,900 2.2374 1.459 1.459 1.475 1.443 1.475 8,555,833 1.4671 0.00%
2005-05-11 0 2.225 2.200 2.225 2.200 2.250 14,818,000 32,999,500 2.2270 1.459 1.443 1.459 1.443 1.475 22,598,991 1.4602 -2.20%
2005-05-10 0 2.275 2.250 2.275 2.250 2.300 6,992,000 15,870,932 2.2699 1.492 1.475 1.492 1.475 1.508 10,663,527 1.4883 0.00%
2005-05-09 0 2.275 2.250 2.275 2.250 2.300 17,166,850 39,174,097 2.2820 1.492 1.475 1.492 1.475 1.508 26,181,231 1.4963 0.00%
2005-05-06 0 2.275 2.250 2.275 2.200 2.275 13,690,000 30,706,700 2.2430 1.492 1.475 1.492 1.443 1.492 20,878,674 1.4707 3.41%
2005-05-05 0 2.200 2.200 2.225 2.175 2.225 18,230,000 40,147,550 2.2023 1.443 1.443 1.459 1.426 1.459 27,802,646 1.4440 1.15%
2005-05-04 0 2.175 2.175 2.200 2.175 2.250 36,766,000 80,843,250 2.1989 1.426 1.426 1.443 1.426 1.475 56,071,973 1.4418 -4.40%
2005-05-03 0 2.275 2.250 2.275 2.250 2.300 8,606,000 19,425,900 2.2573 1.492 1.475 1.492 1.475 1.508 13,125,045 1.4801 0.00%
2005-04-29 0 2.275 2.250 2.275 2.250 2.275 7,310,000 16,624,530 2.2742 1.492 1.475 1.492 1.475 1.492 11,148,510 1.4912 -1.09%
2005-04-28 0 2.300 2.275 2.300 2.275 2.300 4,750,750 10,850,138 2.2839 1.508 1.492 1.508 1.492 1.508 7,245,388 1.4975 1.10%
2005-04-27 0 2.275 2.250 2.275 2.250 2.300 8,754,000 19,940,550 2.2779 1.492 1.475 1.492 1.475 1.508 13,350,760 1.4936 -2.15%
2005-04-26 0 2.325 2.300 2.325 2.250 2.325 15,272,000 35,127,244 2.3001 1.524 1.508 1.524 1.475 1.524 23,291,388 1.5082 2.20%
2005-04-25 0 2.275 2.250 2.275 2.225 2.300 12,318,000 27,855,550 2.2614 1.492 1.475 1.492 1.459 1.508 18,786,231 1.4828 0.00%
2005-04-22 0 2.275 2.275 2.300 2.225 2.300 27,485,600 62,178,880 2.2622 1.492 1.492 1.508 1.459 1.508 41,918,398 1.4833 3.41%
2005-04-21 0 2.200 2.175 2.200 2.175 2.250 36,569,410 80,499,961 2.2013 1.443 1.426 1.443 1.426 1.475 55,772,153 1.4434 -3.30%
2005-04-20 0 2.275 2.250 2.300 2.275 2.325 16,388,000 37,519,300 2.2894 1.492 1.475 1.508 1.492 1.524 24,993,404 1.5012 0.00%
2005-04-19 0 2.275 2.250 2.275 2.250 2.350 35,526,000 81,591,950 2.2967 1.492 1.475 1.492 1.475 1.541 54,180,844 1.5059 -2.15%
2005-04-18 0 2.325 2.300 2.325 2.275 2.375 27,582,000 64,108,450 2.3243 1.524 1.508 1.524 1.492 1.557 42,065,418 1.5240 -3.13%
2005-04-15 0 2.400 2.400 2.425 2.400 2.450 8,830,000 21,437,550 2.4278 1.574 1.574 1.590 1.574 1.606 13,466,668 1.5919 -2.04%
2005-04-14 0 2.450 2.450 2.475 2.450 2.475 3,684,000 9,056,800 2.4584 1.606 1.606 1.623 1.606 1.623 5,618,483 1.6120 0.00%
2005-04-13 0 2.450 2.450 2.475 2.450 2.475 5,166,000 12,746,650 2.4674 1.606 1.606 1.623 1.606 1.623 7,878,687 1.6179 -1.01%
2005-04-12 0 2.475 2.450 2.475 2.400 2.475 13,410,000 32,822,750 2.4476 1.623 1.606 1.623 1.574 1.623 20,451,645 1.6049 1.02%
2005-04-11 0 2.450 2.425 2.450 2.425 2.500 8,376,000 20,663,250 2.4670 1.606 1.590 1.606 1.590 1.639 12,774,271 1.6176 -2.00%
2005-04-08 0 2.500 2.475 2.500 2.475 2.525 8,341,000 20,854,200 2.5002 1.639 1.623 1.639 1.623 1.656 12,720,892 1.6394 2.04%
2005-04-07 0 2.450 2.450 2.475 2.450 2.525 6,889,000 16,999,900 2.4677 1.606 1.606 1.623 1.606 1.656 10,506,441 1.6180 -2.97%
2005-04-06 0 2.525 2.500 2.525 2.500 2.525 8,934,000 22,438,550 2.5116 1.656 1.639 1.656 1.639 1.656 13,625,279 1.6468 1.00%
2005-04-04 0 2.500 2.475 2.500 2.450 2.500 5,827,875 14,462,453 2.4816 1.639 1.623 1.639 1.606 1.639 8,888,115 1.6272 2.04%
2005-04-01 0 2.450 2.425 2.450 2.350 2.450 6,496,000 15,640,425 2.4077 1.606 1.590 1.606 1.541 1.606 9,907,076 1.5787 2.08%
2005-03-31 0 2.400 2.375 2.400 2.350 2.400 10,102,000 24,057,810 2.3815 1.574 1.557 1.574 1.541 1.574 15,406,601 1.5615 3.23%
2005-03-30 0 2.325 2.325 2.350 2.300 2.400 13,979,624 32,635,498 2.3345 1.524 1.524 1.541 1.508 1.574 21,320,380 1.5307 -3.13%
2005-03-29 0 2.400 2.400 2.425 2.400 2.450 11,660,000 28,254,350 2.4232 1.574 1.574 1.590 1.574 1.606 17,782,713 1.5889 -1.03%
2005-03-24 0 2.425 2.425 2.450 2.425 2.450 5,790,000 14,121,550 2.4390 1.590 1.590 1.606 1.590 1.606 8,830,352 1.5992 0.00%
2005-03-23 0 2.425 2.425 2.450 2.400 2.450 10,826,000 26,223,350 2.4223 1.590 1.590 1.606 1.574 1.606 16,510,776 1.5883 -1.02%
2005-03-22 0 2.450 2.450 2.475 2.450 2.500 8,226,000 20,342,800 2.4730 1.606 1.606 1.623 1.606 1.639 12,545,505 1.6215 -2.97%
2005-03-21 0 2.525 2.500 2.525 2.500 2.575 12,394,000 31,174,500 2.5153 1.656 1.639 1.656 1.639 1.688 18,902,139 1.6493 -0.98%
2005-03-18 0 2.550 2.550 2.575 2.525 2.600 11,524,000 29,516,400 2.5613 1.672 1.672 1.688 1.656 1.705 17,575,298 1.6794 0.00%
2005-03-17 0 2.550 2.525 2.550 2.500 2.550 6,672,000 16,825,350 2.5218 1.672 1.656 1.672 1.639 1.672 10,175,494 1.6535 0.99%
2005-03-16 0 2.525 2.500 2.525 2.475 2.525 6,606,880 16,562,390 2.5068 1.656 1.639 1.656 1.623 1.656 10,076,179 1.6437 0.00%
2005-03-15 0 2.525 2.500 2.525 2.500 2.550 6,340,000 15,977,550 2.5201 1.656 1.639 1.656 1.639 1.672 9,669,159 1.6524 -0.98%
2005-03-14 0 2.550 2.525 2.550 2.525 2.550 4,395,400 11,182,570 2.5442 1.672 1.656 1.672 1.656 1.672 6,703,442 1.6682 0.00%
2005-03-11 0 2.550 2.525 2.550 2.525 2.575 7,304,000 18,539,800 2.5383 1.672 1.656 1.672 1.656 1.688 11,139,360 1.6644 0.00%
2005-03-10 0 2.550 2.525 2.550 2.525 2.575 14,358,000 36,584,400 2.5480 1.672 1.656 1.672 1.656 1.688 21,897,443 1.6707 0.00%
2005-03-09 0 2.550 2.525 2.550 2.525 2.575 9,936,000 25,233,672 2.5396 1.672 1.656 1.672 1.656 1.688 15,153,433 1.6652 0.00%
2005-03-08 0 2.550 2.525 2.550 2.525 2.600 14,182,437 36,212,721 2.5533 1.672 1.656 1.672 1.656 1.705 21,629,691 1.6742 -0.97%
2005-03-07 0 2.575 2.550 2.575 2.525 2.575 6,788,000 17,300,150 2.5486 1.688 1.672 1.688 1.656 1.688 10,352,406 1.6711 0.98%
2005-03-04 0 2.550 2.525 2.550 2.500 2.575 10,493,775 26,608,949 2.5357 1.672 1.656 1.672 1.639 1.688 16,004,098 1.6626 -0.97%
2005-03-03 0 2.575 2.550 2.575 2.525 2.575 7,226,000 18,421,392 2.5493 1.688 1.672 1.688 1.656 1.688 11,020,401 1.6716 0.98%
2005-03-02 0 2.550 2.525 2.550 2.525 2.600 11,688,000 29,790,650 2.5488 1.672 1.656 1.672 1.656 1.705 17,825,415 1.6712 -1.92%
2005-03-01 0 2.600 2.575 2.600 2.550 2.600 11,028,000 28,427,600 2.5778 1.705 1.688 1.705 1.672 1.705 16,818,847 1.6902 0.00%
2005-02-28 0 2.600 2.575 2.600 2.575 2.625 14,343,400 37,212,650 2.5944 1.705 1.688 1.705 1.688 1.721 21,875,177 1.7011 -0.95%
2005-02-25 0 2.625 2.600 2.625 2.575 2.650 13,458,000 35,120,600 2.6096 1.721 1.705 1.721 1.688 1.738 20,524,850 1.7111 0.00%
2005-02-24 0 2.625 2.600 2.625 2.575 2.625 12,553,328 32,722,214 2.6067 1.721 1.705 1.721 1.688 1.721 19,145,131 1.7092 0.00%
2005-02-23 0 2.625 2.575 2.625 2.525 2.625 10,642,400 27,419,450 2.5764 1.721 1.688 1.721 1.656 1.721 16,230,767 1.6894 1.94%
2005-02-22 0 2.575 2.550 2.575 2.550 2.625 19,169,528 49,377,420 2.5758 1.688 1.672 1.688 1.672 1.721 29,235,524 1.6890 -0.96%
2005-02-21 0 2.600 2.600 2.625 2.600 2.650 18,744,401 49,238,563 2.6268 1.705 1.705 1.721 1.705 1.738 28,587,161 1.7224 0.00%
2005-02-18 0 2.600 2.575 2.600 2.525 2.600 11,806,475 30,364,502 2.5719 1.705 1.688 1.705 1.656 1.705 18,006,102 1.6863 0.97%
2005-02-17 0 2.575 2.550 2.575 2.525 2.600 17,777,250 45,513,800 2.5602 1.688 1.672 1.688 1.656 1.705 27,112,155 1.6787 -0.96%
2005-02-16 0 2.600 2.575 2.600 2.500 2.625 55,072,000 142,172,150 2.5816 1.705 1.688 1.705 1.639 1.721 83,990,527 1.6927 4.00%
2005-02-15 0 2.500 2.475 2.500 2.475 2.500 9,427,510 23,451,488 2.4876 1.639 1.623 1.639 1.623 1.639 14,377,933 1.6311 0.00%
2005-02-14 0 2.500 2.475 2.500 2.450 2.500 12,590,000 31,221,200 2.4798 1.639 1.623 1.639 1.606 1.639 19,201,059 1.6260 2.04%
2005-02-08 0 2.450 2.425 2.450 2.425 2.500 8,422,000 20,646,500 2.4515 1.606 1.590 1.606 1.590 1.639 12,844,426 1.6074 -1.01%
2005-02-07 0 2.475 2.450 2.475 2.450 2.500 9,442,000 23,331,150 2.4710 1.623 1.606 1.623 1.606 1.639 14,400,032 1.6202 0.00%
2005-02-04 0 2.475 2.450 2.475 2.450 2.475 2,236,000 5,511,200 2.4648 1.623 1.606 1.623 1.606 1.623 3,410,133 1.6161 0.00%
2005-02-03 0 2.475 2.450 2.475 2.400 2.475 8,126,000 19,888,150 2.4475 1.623 1.606 1.623 1.574 1.623 12,392,995 1.6048 1.02%
2005-02-02 0 2.450 2.425 2.450 2.400 2.450 7,795,501 18,948,594 2.4307 1.606 1.590 1.606 1.574 1.606 11,888,950 1.5938 0.00%
2005-02-01 0 2.450 2.425 2.450 2.425 2.475 9,386,650 23,036,778 2.4542 1.606 1.590 1.606 1.590 1.623 14,315,617 1.6092 -1.01%
2005-01-31 0 2.475 2.450 2.475 2.425 2.500 15,568,000 38,318,850 2.4614 1.623 1.606 1.623 1.590 1.639 23,742,819 1.6139 1.02%
2005-01-28 0 2.450 2.450 2.475 2.450 2.500 9,030,000 22,317,300 2.4715 1.606 1.606 1.623 1.606 1.639 13,771,689 1.6205 -2.00%
2005-01-27 0 2.500 2.475 2.500 2.475 2.550 19,806,576 49,525,418 2.5005 1.639 1.623 1.639 1.623 1.672 30,207,088 1.6395 1.01%
2005-01-26 0 2.475 2.450 2.475 2.450 2.500 12,327,000 30,492,250 2.4736 1.623 1.606 1.623 1.606 1.639 18,799,957 1.6219 0.00%
2005-01-25 0 2.475 2.450 2.475 2.400 2.475 13,196,000 32,071,700 2.4304 1.623 1.606 1.623 1.574 1.623 20,125,272 1.5936 3.12%
2005-01-24 0 2.400 2.375 2.400 2.375 2.425 12,438,000 29,855,350 2.4003 1.574 1.557 1.574 1.557 1.590 18,969,243 1.5739 -2.04%
2005-01-21 0 2.450 2.425 2.450 2.400 2.475 13,210,000 32,030,250 2.4247 1.606 1.590 1.606 1.574 1.623 20,146,624 1.5899 -1.01%
2005-01-20 0 2.475 2.450 2.475 2.450 2.500 10,830,000 26,731,200 2.4683 1.623 1.606 1.623 1.606 1.639 16,516,876 1.6184 -1.00%
2005-01-19 0 2.500 2.475 2.500 2.475 2.525 14,331,000 35,794,463 2.4977 1.639 1.623 1.639 1.623 1.656 21,856,265 1.6377 0.00%
2005-01-18 0 2.500 2.475 2.500 2.400 2.550 27,505,249 68,143,285 2.4775 1.639 1.623 1.639 1.574 1.672 41,948,365 1.6245 2.04%
2005-01-17 0 2.450 2.425 2.450 2.425 2.475 7,764,000 18,968,350 2.4431 1.606 1.590 1.606 1.590 1.623 11,840,907 1.6019 0.00%
2005-01-14 0 2.450 2.425 2.450 2.400 2.500 25,772,313 62,957,867 2.4428 1.606 1.590 1.606 1.574 1.639 39,305,457 1.6018 -2.00%
2005-01-13 0 2.500 2.475 2.500 2.475 2.550 16,328,811 40,676,198 2.4911 1.639 1.623 1.639 1.623 1.672 24,903,135 1.6334 -0.99%
2005-01-12 0 2.525 2.500 2.525 2.450 2.525 14,861,000 37,069,325 2.4944 1.656 1.639 1.656 1.606 1.656 22,664,570 1.6356 1.00%
2005-01-11 0 2.500 2.475 2.500 2.450 2.550 15,310,000 38,286,600 2.5008 1.639 1.623 1.639 1.606 1.672 23,349,342 1.6397 0.00%
2005-01-10 0 2.500 2.475 2.500 2.450 2.550 14,795,000 36,948,425 2.4974 1.639 1.623 1.639 1.606 1.672 22,563,914 1.6375 -0.99%
2005-01-07 0 2.525 2.475 2.525 2.425 2.625 31,539,860 79,220,164 2.5117 1.656 1.623 1.656 1.590 1.721 48,101,566 1.6469 -2.88%
2005-01-06 0 2.600 2.575 2.600 2.550 2.625 30,550,800 78,993,610 2.5856 1.705 1.688 1.705 1.672 1.721 46,593,147 1.6954 0.97%
2005-01-05 0 2.575 2.575 2.600 2.525 2.675 46,465,048 121,318,570 2.6110 1.688 1.688 1.705 1.656 1.754 70,864,030 1.7120 -6.36%
2005-01-04 0 2.750 2.725 2.750 2.575 2.750 43,273,048 114,821,220 2.6534 1.803 1.787 1.803 1.688 1.803 65,995,898 1.7398 2.80%
2005-01-03 0 2.675 2.650 2.675 2.525 2.675 31,630,800 82,371,030 2.6041 1.754 1.738 1.754 1.656 1.754 48,240,259 1.7075 7.00%
2004-12-31 0 2.500 2.500 2.525 2.475 2.525 7,303,062 18,293,449 2.5049 1.639 1.639 1.656 1.623 1.656 11,137,929 1.6424 1.01%
2004-12-30 0 2.475 2.475 2.500 2.450 2.550 18,372,000 46,082,230 2.5083 1.623 1.623 1.639 1.606 1.672 28,019,211 1.6447 0.00%
2004-12-29 0 2.475 2.450 2.475 2.450 2.500 7,064,308 17,415,432 2.4653 1.623 1.606 1.623 1.606 1.639 10,773,804 1.6165 0.00%
2004-12-28 0 2.475 2.450 2.475 2.450 2.500 11,854,000 29,252,150 2.4677 1.623 1.606 1.623 1.606 1.639 18,078,583 1.6181 -1.98%
2004-12-24 0 2.525 2.500 2.525 2.450 2.525 6,899,000 17,226,375 2.4969 1.656 1.639 1.656 1.606 1.656 10,521,692 1.6372 2.02%
2004-12-23 0 2.475 2.450 2.475 2.450 2.500 4,837,160 11,973,721 2.4754 1.623 1.606 1.623 1.606 1.639 7,377,172 1.6231 -1.00%
2004-12-22 0 2.500 2.475 2.500 2.475 2.525 9,850,000 24,611,400 2.4986 1.639 1.623 1.639 1.623 1.656 15,022,274 1.6383 0.00%
2004-12-21 0 2.500 2.475 2.500 2.450 2.525 13,670,000 33,944,949 2.4832 1.639 1.623 1.639 1.606 1.656 20,848,172 1.6282 1.01%
2004-12-20 0 2.475 2.450 2.475 2.425 2.475 6,980,760 17,110,778 2.4511 1.623 1.606 1.623 1.590 1.623 10,646,385 1.6072 1.02%
2004-12-17 0 2.450 2.425 2.450 2.400 2.450 8,898,800 21,613,790 2.4288 1.606 1.590 1.606 1.574 1.606 13,571,595 1.5926 1.03%
2004-12-16 0 2.425 2.400 2.425 2.350 2.450 16,000,000 38,699,000 2.4187 1.590 1.574 1.590 1.541 1.606 24,401,664 1.5859 -1.02%
2004-12-15 0 2.450 2.450 2.475 2.450 2.500 6,214,125 15,315,634 2.4646 1.606 1.606 1.623 1.606 1.639 9,477,187 1.6161 -1.01%
2004-12-14 0 2.475 2.475 2.500 2.475 2.525 7,082,000 17,710,700 2.5008 1.623 1.623 1.639 1.623 1.656 10,800,786 1.6398 -1.00%
2004-12-13 0 2.500 2.475 2.500 2.450 2.500 10,996,000 27,228,450 2.4762 1.639 1.623 1.639 1.606 1.639 16,770,043 1.6236 0.00%
2004-12-10 0 2.500 2.475 2.500 2.425 2.525 14,666,262 36,120,914 2.4629 1.639 1.623 1.639 1.590 1.656 22,367,575 1.6149 0.00%
2004-12-09 0 2.500 2.475 2.500 2.400 2.525 27,185,200 67,618,680 2.4873 1.639 1.623 1.639 1.574 1.656 41,460,257 1.6309 3.09%
2004-12-08 0 2.425 2.400 2.425 2.350 2.450 26,053,000 62,801,900 2.4105 1.590 1.574 1.590 1.541 1.606 39,733,534 1.5806 1.04%
2004-12-07 0 2.400 2.375 2.400 2.375 2.425 6,012,000 14,403,050 2.3957 1.574 1.557 1.574 1.557 1.590 9,168,925 1.5709 0.00%
2004-12-06 0 2.400 2.375 2.400 2.375 2.450 9,465,675 22,829,244 2.4118 1.574 1.557 1.574 1.557 1.606 14,436,139 1.5814 0.00%
2004-12-03 0 2.400 2.400 2.425 2.375 2.500 19,036,387 46,318,978 2.4332 1.574 1.574 1.590 1.557 1.639 29,032,470 1.5954 -3.03%
2004-12-02 0 2.475 2.475 2.500 2.375 2.475 33,430,200 81,203,670 2.4291 1.623 1.623 1.639 1.557 1.623 50,984,531 1.5927 4.21%
2004-12-01 0 2.375 2.350 2.375 2.300 2.375 22,558,000 52,884,000 2.3444 1.557 1.541 1.557 1.508 1.557 34,403,296 1.5372 1.06%
2004-11-30 0 2.350 2.325 2.350 2.325 2.425 15,739,000 37,263,800 2.3676 1.541 1.524 1.541 1.524 1.590 24,003,612 1.5524 -2.08%
2004-11-29 0 2.400 2.400 2.425 2.375 2.425 14,517,252 34,941,530 2.4069 1.574 1.574 1.590 1.557 1.590 22,140,319 1.5782 1.05%
2004-11-26 0 2.375 2.350 2.375 2.350 2.425 22,254,000 53,321,400 2.3960 1.557 1.541 1.557 1.541 1.590 33,939,664 1.5711 0.00%
2004-11-25 0 2.375 2.375 2.400 2.375 2.450 17,550,000 42,186,800 2.4038 1.557 1.557 1.574 1.557 1.606 26,765,575 1.5762 -2.06%
2004-11-24 0 2.425 2.400 2.425 2.350 2.450 37,571,800 90,478,020 2.4081 1.590 1.574 1.590 1.541 1.606 57,300,902 1.5790 1.04%
2004-11-23 0 2.400 2.375 2.400 2.225 2.425 28,624,400 66,688,890 2.3298 1.574 1.557 1.574 1.459 1.590 43,655,187 1.5276 9.09%
2004-11-22 0 2.200 2.175 2.200 2.175 2.250 14,928,000 32,885,950 2.2030 1.443 1.426 1.443 1.426 1.475 22,766,752 1.4445 -3.30%
2004-11-19 0 2.275 2.250 2.275 2.200 2.350 12,270,000 27,787,500 2.2647 1.492 1.475 1.492 1.443 1.541 18,713,026 1.4849 -1.09%
2004-11-18 0 2.300 2.300 2.325 2.300 2.350 18,364,000 42,595,700 2.3195 1.508 1.508 1.524 1.508 1.541 28,007,010 1.5209 0.00%
2004-11-17 0 2.300 2.275 2.300 2.275 2.350 8,109,505 18,691,349 2.3049 1.508 1.492 1.508 1.492 1.541 12,367,838 1.5113 -2.13%
2004-11-16 0 2.350 2.325 2.350 2.275 2.350 19,686,000 45,624,700 2.3176 1.541 1.524 1.541 1.492 1.541 30,023,197 1.5196 1.08%
2004-11-15 0 2.325 2.300 2.325 2.300 2.350 15,162,000 35,263,850 2.3258 1.524 1.508 1.524 1.508 1.541 23,123,627 1.5250 0.00%
2004-11-12 0 2.325 2.300 2.325 2.275 2.400 29,588,000 68,864,750 2.3275 1.524 1.508 1.524 1.492 1.574 45,124,777 1.5261 -2.11%
2004-11-11 0 2.375 2.350 2.375 2.275 2.400 25,953,000 60,785,650 2.3421 1.557 1.541 1.557 1.492 1.574 39,581,024 1.5357 1.06%
2004-11-10 0 2.350 2.325 2.350 2.175 2.375 35,203,400 80,405,915 2.2840 1.541 1.524 1.541 1.426 1.557 53,688,846 1.4976 6.82%
2004-11-09 0 2.200 2.175 2.200 2.175 2.200 12,397,625 27,046,925 2.1816 1.443 1.426 1.443 1.426 1.443 18,907,667 1.4305 1.15%
2004-11-08 0 2.175 2.175 2.200 2.150 2.225 11,767,680 25,767,538 2.1897 1.426 1.426 1.443 1.410 1.459 17,946,936 1.4358 -1.14%
2004-11-05 0 2.200 2.175 2.200 2.150 2.250 36,478,000 80,730,800 2.2131 1.443 1.426 1.443 1.410 1.475 55,632,743 1.4511 2.33%
2004-11-04 0 2.150 2.125 2.150 2.100 2.200 14,992,000 31,934,100 2.1301 1.410 1.393 1.410 1.377 1.443 22,864,359 1.3967 -1.15%
2004-11-03 0 2.175 2.150 2.175 2.150 2.200 23,317,000 50,675,650 2.1733 1.426 1.410 1.426 1.410 1.443 35,560,850 1.4250 1.16%
2004-11-02 0 2.150 2.125 2.150 2.075 2.150 36,861,416 78,428,609 2.1277 1.410 1.393 1.410 1.361 1.410 56,217,493 1.3951 3.61%
2004-11-01 0 2.075 2.050 2.075 2.050 2.100 15,360,000 31,806,300 2.0707 1.361 1.344 1.361 1.344 1.377 23,425,597 1.3578 1.22%
2004-10-29 0 2.050 2.025 2.050 2.025 2.075 19,924,000 40,751,550 2.0453 1.344 1.328 1.344 1.328 1.361 30,386,172 1.3411 -2.38%
2004-10-28 0 2.100 2.075 2.100 2.050 2.100 31,759,816 65,946,868 2.0764 1.377 1.361 1.377 1.344 1.377 48,437,022 1.3615 2.44%
2004-10-27 0 2.050 2.025 2.050 1.980 2.050 33,178,000 66,920,730 2.0170 1.344 1.328 1.344 1.298 1.344 50,599,900 1.3225 4.06%
2004-10-26 0 1.970 1.970 1.980 1.900 1.970 15,829,000 30,940,246 1.9547 1.292 1.292 1.298 1.246 1.292 24,140,871 1.2817 2.60%
2004-10-25 0 1.920 1.910 1.920 1.880 1.930 9,056,000 17,228,580 1.9024 1.259 1.252 1.259 1.233 1.265 13,811,342 1.2474 -0.52%
2004-10-21 0 1.930 1.930 1.940 1.900 1.970 18,525,600 35,973,760 1.9418 1.265 1.265 1.272 1.246 1.292 28,253,467 1.2733 -0.52%
2004-10-20 0 1.940 1.930 1.940 1.920 1.980 30,636,000 59,647,400 1.9470 1.272 1.265 1.272 1.259 1.298 46,723,086 1.2766 0.52%
2004-10-19 0 1.930 1.930 1.940 1.860 1.940 17,814,800 33,818,500 1.8983 1.265 1.265 1.272 1.220 1.272 27,169,423 1.2447 4.32%
2004-10-18 0 1.850 1.840 1.860 1.840 1.910 15,896,000 29,952,620 1.8843 1.213 1.206 1.220 1.206 1.252 24,243,053 1.2355 -0.54%
2004-10-15 0 1.860 1.850 1.860 1.850 1.910 13,531,375 25,431,190 1.8794 1.220 1.213 1.220 1.213 1.252 20,636,754 1.2323 -2.11%
2004-10-14 0 1.900 1.890 1.900 1.880 1.960 22,014,000 42,218,360 1.9178 1.246 1.239 1.246 1.233 1.285 33,573,639 1.2575 -4.04%
2004-10-13 0 1.980 1.970 1.980 1.940 2.000 26,821,849 52,852,189 1.9705 1.298 1.292 1.298 1.272 1.311 40,906,109 1.2920 -2.22%
2004-10-12 0 2.025 2.000 2.025 2.000 2.050 7,144,000 14,398,100 2.0154 1.328 1.311 1.328 1.311 1.344 10,895,343 1.3215 1.25%
2004-10-11 0 2.000 2.000 2.025 2.000 2.050 6,577,247 13,182,144 2.0042 1.311 1.311 1.328 1.311 1.344 10,030,986 1.3141 -1.23%
2004-10-08 0 2.025 2.000 2.025 1.950 2.025 35,096,212 69,721,407 1.9866 1.328 1.311 1.328 1.279 1.328 53,525,373 1.3026 0.00%
2004-10-07 0 2.025 2.000 2.025 2.000 2.050 15,081,800 30,444,968 2.0187 1.328 1.311 1.328 1.311 1.344 23,001,313 1.3236 0.00%
2004-10-06 0 2.025 2.000 2.025 2.000 2.100 15,915,500 32,355,120 2.0329 1.328 1.311 1.328 1.311 1.377 24,272,793 1.3330 -3.57%
2004-10-05 0 2.100 2.075 2.100 2.025 2.100 23,351,870 48,001,677 2.0556 1.377 1.361 1.377 1.328 1.377 35,614,030 1.3478 1.20%
2004-10-04 0 2.075 2.050 2.100 2.050 2.175 26,875,800 56,664,172 2.1084 1.361 1.344 1.377 1.344 1.426 40,988,390 1.3824 -1.19%
2004-09-30 0 2.100 2.125 2.150 2.000 2.150 44,696,346 93,103,142 2.0830 1.377 1.393 1.410 1.311 1.410 68,166,576 1.3658 5.00%
2004-09-28 0 2.000 2.000 2.025 1.970 2.025 13,036,708 26,109,704 2.0028 1.311 1.311 1.328 1.292 1.328 19,882,335 1.3132 0.00%
2004-09-27 0 2.000 2.000 2.025 1.970 2.050 20,863,351 41,486,927 1.9885 1.311 1.311 1.328 1.292 1.344 31,818,780 1.3039 -1.23%
2004-09-24 0 2.025 2.000 2.025 1.980 2.050 31,408,600 62,939,114 2.0039 1.328 1.311 1.328 1.298 1.344 47,901,381 1.3139 0.00%
2004-09-23 0 2.025 2.000 2.025 1.940 2.025 23,525,078 46,821,470 1.9903 1.328 1.311 1.328 1.272 1.328 35,878,190 1.3050 1.25%
2004-09-22 0 2.000 1.990 2.000 1.960 2.050 24,634,400 49,212,710 1.9977 1.311 1.305 1.311 1.285 1.344 37,570,022 1.3099 1.01%
2004-09-21 0 1.980 1.970 1.980 1.940 1.980 18,048,000 35,438,240 1.9636 1.298 1.292 1.298 1.272 1.298 27,525,077 1.2875 0.51%
2004-09-20 0 1.970 1.960 1.980 1.940 1.990 34,626,000 67,921,980 1.9616 1.292 1.285 1.298 1.272 1.305 52,808,251 1.2862 2.60%
2004-09-17 0 1.920 1.920 1.930 1.880 1.940 38,166,000 73,066,420 1.9144 1.259 1.259 1.265 1.233 1.272 58,207,119 1.2553 1.05%
2004-09-16 0 1.900 1.900 1.910 1.820 1.910 31,371,000 58,686,230 1.8707 1.246 1.246 1.252 1.193 1.252 47,844,037 1.2266 3.26%
2004-09-15 0 1.840 1.840 1.850 1.830 1.880 26,476,000 49,001,360 1.8508 1.206 1.206 1.213 1.200 1.233 40,378,653 1.2135 -1.08%
2004-09-14 0 1.860 1.850 1.860 1.780 1.880 46,284,000 85,013,300 1.8368 1.220 1.213 1.220 1.167 1.233 70,587,913 1.2044 3.33%
2004-09-13 0 1.800 1.790 1.800 1.730 1.810 33,360,468 59,429,531 1.7814 1.180 1.174 1.180 1.134 1.187 50,878,183 1.1681 3.45%
2004-09-10 0 1.740 1.730 1.740 1.730 1.770 29,920,997 52,292,167 1.7477 1.141 1.134 1.141 1.134 1.161 45,632,632 1.1459 0.58%
2004-09-09 0 1.730 1.730 1.740 1.640 1.760 108,616,852 187,413,152 1.7255 1.134 1.134 1.141 1.075 1.154 165,651,995 1.1314 5.49%
2004-09-08 0 1.640 1.630 1.640 1.610 1.640 23,651,475 38,517,799 1.6286 1.075 1.069 1.075 1.056 1.075 36,070,959 1.0678 1.86%
2004-09-07 0 1.610 1.600 1.610 1.580 1.610 21,600,000 34,598,780 1.6018 1.056 1.049 1.056 1.036 1.056 32,942,246 1.0503 0.62%
2004-09-06 0 1.600 1.590 1.600 1.540 1.600 13,384,000 21,122,100 1.5782 1.049 1.043 1.049 1.010 1.049 20,411,992 1.0348 4.58%
2004-09-03 0 1.530 1.530 1.540 1.530 1.560 6,944,800 10,689,704 1.5392 1.003 1.003 1.010 1.003 1.023 10,591,542 1.0093 -1.92%
2004-09-02 0 1.560 1.550 1.560 1.550 1.580 7,152,400 11,166,832 1.5613 1.023 1.016 1.023 1.016 1.036 10,908,154 1.0237 -0.64%
2004-09-01 0 1.620 1.620 1.630 1.590 1.630 20,878,000 33,595,960 1.6092 1.029 1.029 1.036 1.010 1.036 32,855,170 1.0225 1.25%
2004-08-31 0 1.600 1.590 1.600 1.550 1.600 16,818,000 26,606,020 1.5820 1.017 1.010 1.017 0.985 1.017 26,466,052 1.0053 3.23%
2004-08-30 0 1.550 1.540 1.550 1.540 1.570 7,326,000 11,395,640 1.5555 0.985 0.979 0.985 0.979 0.998 11,528,737 0.9885 1.31%
2004-08-27 0 1.530 1.520 1.530 1.520 1.550 4,756,000 7,285,520 1.5319 0.972 0.966 0.972 0.966 0.985 7,484,394 0.9734 -1.29%
2004-08-26 0 1.550 1.540 1.550 1.530 1.550 7,825,000 12,084,170 1.5443 0.985 0.979 0.985 0.972 0.985 12,314,000 0.9813 0.65%
2004-08-25 0 1.540 1.540 1.550 1.510 1.550 10,038,400 15,377,546 1.5319 0.979 0.979 0.985 0.960 0.985 15,797,171 0.9734 0.65%
2004-08-24 0 1.530 1.520 1.530 1.510 1.530 10,088,000 15,387,580 1.5253 0.972 0.966 0.972 0.960 0.972 15,875,225 0.9693 0.66%
2004-08-23 0 1.520 1.510 1.520 1.480 1.520 8,612,000 12,959,780 1.5049 0.966 0.960 0.966 0.940 0.966 13,552,482 0.9563 3.40%
2004-08-20 0 1.470 1.470 1.480 1.470 1.500 5,470,000 8,116,960 1.4839 0.934 0.934 0.940 0.934 0.953 8,607,998 0.9430 -2.65%
2004-08-19 0 1.510 1.500 1.510 1.460 1.520 23,654,000 35,429,920 1.4978 0.960 0.953 0.960 0.928 0.966 37,223,689 0.9518 4.14%
2004-08-18 0 1.450 1.440 1.450 1.430 1.470 24,062,000 34,909,840 1.4508 0.921 0.915 0.921 0.909 0.934 37,865,748 0.9219 3.57%
2004-08-17 0 1.400 1.400 1.410 1.390 1.420 6,246,000 8,815,740 1.4114 0.890 0.890 0.896 0.883 0.902 9,829,169 0.8969 0.00%
2004-08-16 0 1.400 1.390 1.400 1.380 1.400 2,579,600 3,583,840 1.3893 0.890 0.883 0.890 0.877 0.890 4,059,450 0.8828 0.72%
2004-08-13 0 1.390 1.380 1.390 1.370 1.390 2,662,000 3,674,940 1.3805 0.883 0.877 0.883 0.871 0.883 4,189,121 0.8773 0.72%
2004-08-12 0 1.380 1.380 1.390 1.380 1.400 2,072,000 2,866,280 1.3833 0.877 0.877 0.883 0.877 0.890 3,260,653 0.8791 0.73%
2004-08-11 0 1.370 1.370 1.380 1.370 1.410 2,442,000 3,395,600 1.3905 0.871 0.871 0.877 0.871 0.896 3,842,912 0.8836 -2.14%
2004-08-10 0 1.400 1.400 1.410 1.390 1.410 2,028,000 2,834,920 1.3979 0.890 0.890 0.896 0.883 0.896 3,191,411 0.8883 0.00%
2004-08-09 0 1.400 1.390 1.400 1.390 1.400 1,376,000 1,923,100 1.3976 0.890 0.883 0.890 0.883 0.890 2,165,376 0.8881 0.00%
2004-08-06 0 1.400 1.390 1.400 1.390 1.400 2,160,000 3,019,200 1.3978 0.890 0.883 0.890 0.883 0.890 3,399,136 0.8882 -0.71%
2004-08-05 0 1.410 1.400 1.410 1.380 1.410 3,396,000 4,758,220 1.4011 0.896 0.890 0.896 0.877 0.896 5,344,198 0.8904 0.71%
2004-08-04 0 1.400 1.390 1.400 1.370 1.400 2,136,000 2,960,240 1.3859 0.890 0.883 0.890 0.871 0.890 3,361,368 0.8807 2.19%
2004-08-03 0 1.370 1.370 1.380 1.360 1.390 7,090,000 9,710,680 1.3696 0.871 0.871 0.877 0.864 0.883 11,157,350 0.8703 -0.72%
2004-08-02 0 1.380 1.370 1.390 1.370 1.400 6,470,000 8,959,000 1.3847 0.877 0.871 0.883 0.871 0.890 10,181,672 0.8799 -1.43%
2004-07-30 0 1.400 1.380 1.400 1.380 1.420 4,804,000 6,776,580 1.4106 0.890 0.877 0.890 0.877 0.902 7,559,931 0.8964 0.00%
2004-07-29 0 1.400 1.400 1.410 1.400 1.420 7,194,000 10,119,200 1.4066 0.890 0.890 0.896 0.890 0.902 11,321,012 0.8938 -0.71%
2004-07-28 0 1.410 1.400 1.410 1.400 1.430 5,614,000 7,904,060 1.4079 0.896 0.890 0.896 0.890 0.909 8,834,607 0.8947 0.00%
2004-07-27 0 1.410 1.400 1.410 1.400 1.440 6,286,000 8,930,620 1.4207 0.896 0.890 0.896 0.890 0.915 9,892,116 0.9028 -1.40%
2004-07-26 0 1.430 1.430 1.440 1.430 1.450 4,256,000 6,106,080 1.4347 0.909 0.909 0.915 0.909 0.921 6,697,557 0.9117 -1.38%
2004-07-23 0 1.450 1.450 1.460 1.400 1.460 13,300,000 19,091,080 1.4354 0.921 0.921 0.928 0.890 0.928 20,929,867 0.9121 3.57%
2004-07-22 0 1.400 1.400 1.410 1.380 1.410 4,918,000 6,874,880 1.3979 0.890 0.890 0.896 0.877 0.896 7,739,330 0.8883 0.00%
2004-07-21 0 1.400 1.390 1.400 1.370 1.400 6,248,400 8,651,012 1.3845 0.890 0.883 0.890 0.871 0.890 9,832,946 0.8798 2.19%
2004-07-20 0 1.370 1.360 1.370 1.360 1.380 3,568,000 4,869,500 1.3648 0.871 0.864 0.871 0.864 0.877 5,614,869 0.8673 0.74%
2004-07-19 0 1.360 1.360 1.370 1.350 1.370 1,264,000 1,718,120 1.3593 0.864 0.864 0.871 0.858 0.871 1,989,124 0.8638 0.74%
2004-07-16 0 1.350 1.350 1.360 1.340 1.360 388,000 523,320 1.3488 0.858 0.858 0.864 0.852 0.864 610,586 0.8571 0.00%
2004-07-15 0 1.350 1.350 1.360 1.350 1.360 1,124,000 1,517,980 1.3505 0.858 0.858 0.864 0.858 0.864 1,768,810 0.8582 0.00%
2004-07-14 0 1.350 1.350 1.360 1.340 1.360 2,972,000 3,998,260 1.3453 0.858 0.858 0.864 0.852 0.864 4,676,960 0.8549 0.00%
2004-07-13 0 1.350 1.350 1.360 1.340 1.360 2,718,000 3,660,660 1.3468 0.858 0.858 0.864 0.852 0.864 4,277,246 0.8558 -0.74%
2004-07-12 0 1.360 1.350 1.360 1.350 1.370 621,600 841,732 1.3541 0.864 0.858 0.864 0.858 0.871 978,196 0.8605 0.00%
2004-07-09 0 1.360 1.350 1.360 1.350 1.360 2,176,000 2,946,240 1.3540 0.864 0.858 0.864 0.858 0.864 3,424,315 0.8604 0.74%
2004-07-08 0 1.350 1.350 1.360 1.350 1.360 3,078,800 4,171,788 1.3550 0.858 0.858 0.864 0.858 0.864 4,845,028 0.8610 -1.46%
2004-07-07 0 1.370 1.360 1.370 1.350 1.370 3,986,800 5,417,028 1.3587 0.871 0.864 0.871 0.858 0.871 6,273,924 0.8634 0.00%
2004-07-06 0 1.370 1.360 1.370 1.350 1.370 2,203,308 3,007,153 1.3648 0.871 0.864 0.871 0.858 0.871 3,467,289 0.8673 0.74%
2004-07-05 0 1.360 1.360 1.370 1.360 1.370 1,662,000 2,269,500 1.3655 0.864 0.864 0.871 0.864 0.871 2,615,446 0.8677 -0.73%
2004-07-02 0 1.370 1.360 1.370 1.340 1.370 1,594,000 2,156,120 1.3526 0.871 0.864 0.871 0.852 0.871 2,508,437 0.8595 2.24%
2004-06-30 0 1.340 1.340 1.360 1.340 1.370 9,024,000 12,244,260 1.3569 0.852 0.852 0.864 0.852 0.871 14,200,836 0.8622 -0.74%
2004-06-29 0 1.350 1.350 1.360 1.340 1.370 2,650,000 3,586,920 1.3536 0.858 0.858 0.864 0.852 0.871 4,170,237 0.8601 0.00%
2004-06-28 0 1.350 1.350 1.360 1.330 1.350 3,480,000 4,679,420 1.3447 0.858 0.858 0.864 0.845 0.858 5,476,386 0.8545 2.27%
2004-06-25 0 1.320 1.320 1.330 1.320 1.350 1,898,000 2,518,200 1.3268 0.839 0.839 0.845 0.839 0.858 2,986,834 0.8431 -1.49%
2004-06-24 0 1.340 1.340 1.350 1.320 1.350 2,258,000 3,012,440 1.3341 0.852 0.852 0.858 0.839 0.858 3,553,356 0.8478 2.29%
2004-06-23 0 1.310 1.300 1.310 1.300 1.310 538,000 704,320 1.3091 0.832 0.826 0.832 0.826 0.832 846,637 0.8319 1.55%
2004-06-21 0 1.290 1.290 1.300 1.290 1.300 968,000 1,250,640 1.2920 0.820 0.820 0.826 0.820 0.826 1,523,317 0.8210 0.00%
2004-06-18 0 1.290 1.280 1.300 1.260 1.310 6,268,000 8,024,300 1.2802 0.820 0.813 0.826 0.801 0.832 9,863,790 0.8135 -1.53%
2004-06-17 0 1.310 1.300 1.310 1.290 1.350 4,050,000 5,353,420 1.3218 0.832 0.826 0.832 0.820 0.858 6,373,380 0.8400 -1.50%
2004-06-16 0 1.330 1.330 1.350 1.320 1.380 3,932,000 5,261,680 1.3382 0.845 0.845 0.858 0.839 0.877 6,187,687 0.8503 -2.21%
2004-06-15 0 1.360 1.350 1.360 1.350 1.370 8,620,000 11,728,860 1.3607 0.864 0.858 0.864 0.858 0.871 13,565,071 0.8646 0.00%
2004-06-14 0 1.360 1.370 1.380 1.360 1.390 3,100,800 4,255,736 1.3725 0.864 0.871 0.877 0.864 0.883 4,879,649 0.8721 -1.45%
2004-06-11 0 1.380 1.370 1.380 1.370 1.390 1,118,000 1,541,880 1.3791 0.877 0.871 0.877 0.871 0.883 1,759,368 0.8764 0.00%
2004-06-10 0 1.380 1.360 1.380 1.340 1.380 2,334,000 3,174,080 1.3599 0.877 0.864 0.877 0.852 0.877 3,672,956 0.8642 2.22%
2004-06-09 0 1.350 1.350 1.370 1.350 1.410 5,458,000 7,526,560 1.3790 0.858 0.858 0.871 0.858 0.896 8,589,114 0.8763 -2.17%
2004-06-08 0 1.380 1.380 1.390 1.380 1.410 1,990,000 2,772,980 1.3935 0.877 0.877 0.883 0.877 0.896 3,131,612 0.8855 -1.43%
2004-06-07 0 1.400 1.390 1.400 1.370 1.400 2,632,000 3,650,840 1.3871 0.890 0.883 0.890 0.871 0.890 4,141,910 0.8814 2.94%
2004-06-04 0 1.360 1.350 1.360 1.340 1.360 824,100 1,115,010 1.3530 0.864 0.858 0.864 0.852 0.864 1,296,865 0.8598 2.26%
2004-06-03 0 1.330 1.320 1.330 1.320 1.390 4,132,000 5,586,200 1.3519 0.845 0.839 0.845 0.839 0.883 6,502,422 0.8591 -4.32%
2004-06-02 0 1.390 1.370 1.390 1.370 1.390 1,752,132 2,418,596 1.3804 0.883 0.871 0.883 0.871 0.883 2,757,285 0.8772 1.46%
2004-06-01 0 1.370 1.370 1.380 1.370 1.400 3,786,000 5,240,160 1.3841 0.871 0.871 0.877 0.871 0.890 5,957,930 0.8795 -0.72%
2004-05-31 0 1.380 1.380 1.390 1.360 1.390 2,400,000 3,306,940 1.3779 0.877 0.877 0.883 0.864 0.883 3,776,818 0.8756 0.73%
2004-05-28 0 1.370 1.370 1.390 1.360 1.400 6,456,198 8,900,705 1.3786 0.871 0.871 0.883 0.864 0.890 10,159,952 0.8761 0.00%
2004-05-27 0 1.370 1.360 1.370 1.340 1.370 6,442,400 8,771,300 1.3615 0.871 0.864 0.871 0.852 0.871 10,138,239 0.8652 3.01%
2004-05-25 0 1.330 1.320 1.330 1.310 1.340 1,602,000 2,120,460 1.3236 0.845 0.839 0.845 0.832 0.852 2,521,026 0.8411 0.00%
2004-05-24 0 1.330 1.320 1.330 1.310 1.350 5,958,000 7,934,820 1.3318 0.845 0.839 0.845 0.832 0.858 9,375,951 0.8463 0.00%
2004-05-21 0 1.330 1.340 1.350 1.270 1.340 3,896,000 5,146,940 1.3211 0.845 0.852 0.858 0.807 0.852 6,131,035 0.8395 4.72%
2004-05-20 0 1.270 1.270 1.280 1.270 1.310 4,764,000 6,112,776 1.2831 0.807 0.807 0.813 0.807 0.832 7,496,984 0.8154 -3.05%
2004-05-19 0 1.310 1.310 1.320 1.250 1.330 8,470,000 10,874,180 1.2838 0.832 0.832 0.839 0.794 0.845 13,329,020 0.8158 7.38%
2004-05-18 0 1.220 1.220 1.230 1.190 1.250 13,032,000 15,870,380 1.2178 0.775 0.775 0.782 0.756 0.794 20,508,122 0.7739 2.52%
2004-05-17 0 1.190 1.190 1.200 1.170 1.310 12,997,456 15,834,449 1.2183 0.756 0.756 0.763 0.743 0.832 20,453,761 0.7742 -9.16%
2004-05-14 0 1.310 1.310 1.350 1.300 1.420 4,625,458 6,317,543 1.3658 0.832 0.832 0.858 0.826 0.902 7,278,964 0.8679 -6.43%
2004-05-13 0 1.400 1.400 1.410 1.400 1.430 2,431,536 3,429,170 1.4103 0.890 0.890 0.896 0.890 0.909 3,826,445 0.8962 -2.78%
2004-05-12 0 1.440 1.430 1.440 1.430 1.450 3,864,126 5,545,913 1.4352 0.915 0.909 0.915 0.909 0.921 6,080,875 0.9120 0.70%
2004-05-11 0 1.430 1.430 1.440 1.380 1.440 4,196,100 5,893,640 1.4046 0.909 0.909 0.915 0.877 0.915 6,603,294 0.8925 1.42%
2004-05-10 0 1.410 1.410 1.420 1.400 1.460 5,410,000 7,676,466 1.4189 0.896 0.896 0.902 0.890 0.928 8,513,577 0.9017 -3.42%
2004-05-07 0 1.460 1.460 1.470 1.450 1.470 2,826,778 4,130,067 1.4611 0.928 0.928 0.934 0.921 0.934 4,448,428 0.9284 -0.68%
2004-05-06 0 1.470 1.470 1.480 1.470 1.500 6,001,165 8,893,558 1.4820 0.934 0.934 0.940 0.934 0.953 9,443,878 0.9417 2.08%
2004-05-05 0 1.530 1.520 1.530 1.520 1.550 9,074,000 13,942,240 1.5365 0.915 0.909 0.915 0.909 0.927 15,171,989 0.9189 0.00%
2004-05-04 0 1.530 1.530 1.540 1.510 1.540 7,080,000 10,827,600 1.5293 0.915 0.915 0.921 0.903 0.921 11,837,964 0.9147 2.00%
2004-05-03 0 1.500 1.490 1.500 1.470 1.510 4,420,000 6,586,334 1.4901 0.897 0.891 0.897 0.879 0.903 7,390,367 0.8912 0.67%
2004-04-30 0 1.490 1.480 1.490 1.450 1.510 13,830,000 20,468,460 1.4800 0.891 0.885 0.891 0.867 0.903 23,124,159 0.8852 -1.32%
2004-04-29 0 1.510 1.500 1.510 1.470 1.540 11,658,000 17,636,200 1.5128 0.903 0.897 0.903 0.879 0.921 19,492,512 0.9048 -3.21%
2004-04-28 0 1.560 1.540 1.560 1.540 1.560 6,281,062 9,745,457 1.5516 0.933 0.921 0.933 0.921 0.933 10,502,117 0.9280 0.00%
2004-04-27 0 1.560 1.550 1.570 1.530 1.570 10,634,000 16,535,120 1.5549 0.933 0.927 0.939 0.915 0.939 17,780,354 0.9300 1.96%
2004-04-26 0 1.530 1.530 1.540 1.520 1.570 12,919,565 19,894,982 1.5399 0.915 0.915 0.921 0.909 0.939 21,601,885 0.9210 -3.16%
2004-04-23 0 1.580 1.570 1.580 1.550 1.580 16,729,474 26,279,760 1.5709 0.945 0.939 0.945 0.927 0.945 27,972,163 0.9395 1.94%
2004-04-22 0 1.550 1.540 1.550 1.520 1.550 7,708,000 11,808,460 1.5320 0.927 0.921 0.927 0.909 0.927 12,887,998 0.9162 1.97%
2004-04-21 0 1.520 1.510 1.520 1.510 1.530 8,156,331 12,387,103 1.5187 0.909 0.903 0.909 0.903 0.915 13,637,620 0.9083 -0.65%
2004-04-20 0 1.530 1.530 1.540 1.520 1.560 7,000,000 10,724,540 1.5321 0.915 0.915 0.921 0.909 0.933 11,704,202 0.9163 -0.65%
2004-04-19 0 1.540 1.540 1.550 1.530 1.560 1,700,000 2,627,540 1.5456 0.921 0.921 0.927 0.915 0.933 2,842,449 0.9244 -0.65%
2004-04-16 0 1.550 1.540 1.550 1.530 1.550 3,317,200 5,129,440 1.5463 0.927 0.921 0.927 0.915 0.927 5,546,454 0.9248 0.00%
2004-04-15 0 1.550 1.530 1.550 1.530 1.560 7,396,000 11,393,540 1.5405 0.927 0.915 0.927 0.915 0.933 12,366,325 0.9213 -0.64%
2004-04-14 0 1.560 1.550 1.560 1.530 1.580 11,669,986 18,046,018 1.5464 0.933 0.927 0.933 0.915 0.945 19,512,553 0.9248 0.00%
2004-04-13 0 1.560 1.550 1.560 1.550 1.580 7,499,396 11,728,798 1.5640 0.933 0.927 0.933 0.927 0.945 12,539,206 0.9354 0.00%
2004-04-08 0 1.560 1.560 1.570 1.550 1.570 6,244,927 9,749,949 1.5613 0.933 0.933 0.939 0.927 0.939 10,441,698 0.9338 0.00%
2004-04-07 0 1.560 1.550 1.560 1.550 1.570 5,220,662 8,123,133 1.5560 0.933 0.927 0.933 0.927 0.939 8,729,097 0.9306 0.00%
2004-04-06 0 1.560 1.550 1.560 1.510 1.570 17,110,345 26,441,981 1.5454 0.933 0.927 0.933 0.903 0.939 28,608,990 0.9243 4.00%
2004-04-02 0 1.500 1.490 1.500 1.490 1.520 12,528,331 18,855,520 1.5050 0.897 0.891 0.897 0.891 0.909 20,947,730 0.9001 0.00%
2004-04-01 0 1.500 1.490 1.500 1.500 1.520 8,274,720 12,448,176 1.5044 0.897 0.891 0.897 0.897 0.909 13,835,570 0.8997 -1.32%
2004-03-31 0 1.520 1.520 1.530 1.500 1.530 3,464,000 5,234,420 1.5111 0.909 0.909 0.915 0.897 0.915 5,791,908 0.9037 1.33%
2004-03-30 0 1.500 1.500 1.510 1.500 1.530 2,236,000 3,363,860 1.5044 0.897 0.897 0.903 0.897 0.915 3,738,656 0.8998 -0.66%
2004-03-29 0 1.510 1.500 1.510 1.490 1.530 4,204,522 6,304,887 1.4995 0.903 0.897 0.903 0.891 0.915 7,030,082 0.8968 0.00%
2004-03-26 0 1.510 1.500 1.510 1.500 1.530 2,402,000 3,643,860 1.5170 0.903 0.897 0.903 0.897 0.915 4,016,213 0.9073 0.00%
2004-03-25 0 1.510 1.500 1.510 1.500 1.530 3,441,000 5,200,180 1.5112 0.903 0.897 0.903 0.897 0.915 5,753,451 0.9038 -0.66%
2004-03-24 0 1.520 1.520 1.530 1.500 1.530 3,227,180 4,888,970 1.5149 0.909 0.909 0.915 0.897 0.915 5,395,938 0.9060 2.01%
2004-03-23 0 1.490 1.490 1.500 1.490 1.520 3,303,324 4,955,993 1.5003 0.891 0.891 0.897 0.891 0.909 5,523,253 0.8973 -0.67%
2004-03-22 0 1.500 1.480 1.490 1.480 1.520 6,918,000 10,342,000 1.4949 0.897 0.885 0.891 0.885 0.909 11,567,095 0.8941 0.00%
2004-03-19 0 1.500 1.500 1.520 1.500 1.520 4,246,000 6,417,020 1.5113 0.897 0.897 0.909 0.897 0.909 7,099,434 0.9039 0.00%
2004-03-18 0 1.500 1.490 1.500 1.490 1.540 7,298,000 11,023,640 1.5105 0.897 0.891 0.897 0.891 0.921 12,202,466 0.9034 -2.60%
2004-03-17 0 1.540 1.530 1.540 1.520 1.540 2,950,000 4,508,660 1.5284 0.921 0.915 0.921 0.909 0.921 4,932,485 0.9141 1.32%
2004-03-16 0 1.520 1.510 1.520 1.510 1.540 3,205,000 4,882,700 1.5235 0.909 0.903 0.909 0.903 0.921 5,358,852 0.9111 0.66%
2004-03-15 0 1.510 1.510 1.520 1.510 1.550 7,370,000 11,220,620 1.5225 0.903 0.903 0.909 0.903 0.927 12,322,852 0.9106 -1.31%
2004-03-12 0 1.530 1.520 1.530 1.470 1.530 12,574,000 18,855,640 1.4996 0.915 0.909 0.915 0.879 0.915 21,024,090 0.8969 0.00%
2004-03-11 0 1.530 1.530 1.540 1.530 1.560 6,040,000 9,312,140 1.5417 0.915 0.915 0.921 0.915 0.933 10,099,054 0.9221 -1.29%
2004-03-10 0 1.550 1.540 1.550 1.520 1.560 12,292,000 18,840,800 1.5328 0.927 0.921 0.927 0.909 0.933 20,552,578 0.9167 -0.64%
2004-03-09 0 1.560 1.550 1.560 1.550 1.600 12,156,000 19,063,200 1.5682 0.933 0.927 0.933 0.927 0.957 20,325,182 0.9379 -2.50%
2004-03-08 0 1.600 1.590 1.600 1.580 1.650 13,144,000 21,281,300 1.6191 0.957 0.951 0.957 0.945 0.987 21,977,147 0.9683 -1.84%
2004-03-05 0 1.630 1.620 1.630 1.580 1.670 52,014,335 85,144,775 1.6369 0.975 0.969 0.975 0.945 0.999 86,969,467 0.9790 2.52%
2004-03-04 0 1.590 1.580 1.590 1.570 1.610 13,488,000 21,418,660 1.5880 0.951 0.945 0.951 0.939 0.963 22,552,325 0.9497 -0.62%
2004-03-03 0 1.600 1.600 1.610 1.560 1.610 34,344,000 54,407,620 1.5842 0.957 0.957 0.963 0.933 0.963 57,424,158 0.9475 1.91%
2004-03-02 0 1.570 1.560 1.570 1.540 1.570 10,732,000 16,747,360 1.5605 0.939 0.933 0.939 0.921 0.939 17,944,213 0.9333 0.64%
2004-03-01 0 1.560 1.550 1.560 1.550 1.570 5,431,974 8,485,981 1.5622 0.933 0.927 0.933 0.927 0.939 9,082,417 0.9343 -0.64%
2004-02-27 0 1.570 1.550 1.560 1.530 1.570 6,811,057 10,544,635 1.5482 0.939 0.927 0.933 0.915 0.939 11,388,284 0.9259 1.95%
2004-02-26 0 1.540 1.530 1.540 1.530 1.550 2,820,000 4,356,760 1.5450 0.921 0.915 0.921 0.915 0.927 4,715,121 0.9240 1.32%
2004-02-25 0 1.520 1.520 1.530 1.520 1.550 6,642,000 10,176,480 1.5321 0.909 0.909 0.915 0.909 0.927 11,105,615 0.9163 -1.30%
2004-02-24 0 1.540 1.540 1.550 1.530 1.560 4,170,000 6,446,900 1.5460 0.921 0.921 0.927 0.915 0.933 6,972,360 0.9246 0.00%
2004-02-23 0 1.540 1.540 1.550 1.540 1.590 11,290,000 17,563,240 1.5556 0.921 0.921 0.927 0.921 0.951 18,877,205 0.9304 -3.14%
2004-02-20 0 1.590 1.580 1.590 1.570 1.590 17,514,000 27,756,080 1.5848 0.951 0.945 0.951 0.939 0.951 29,283,913 0.9478 1.27%
2004-02-19 0 1.570 1.570 1.580 1.560 1.610 25,506,000 40,368,988 1.5827 0.939 0.939 0.945 0.933 0.963 42,646,767 0.9466 -1.26%
2004-02-18 0 1.590 1.590 1.600 1.550 1.600 38,507,308 60,688,374 1.5760 0.951 0.951 0.957 0.927 0.957 64,385,329 0.9426 3.25%
2004-02-17 0 1.540 1.540 1.550 1.540 1.560 14,028,000 21,747,580 1.5503 0.921 0.921 0.927 0.921 0.933 23,455,220 0.9272 -0.65%
2004-02-16 0 1.550 1.540 1.550 1.530 1.550 7,030,000 10,836,700 1.5415 0.927 0.921 0.927 0.915 0.927 11,754,363 0.9219 0.00%
2004-02-13 0 1.550 1.540 1.550 1.520 1.550 6,818,400 10,493,620 1.5390 0.927 0.921 0.927 0.909 0.927 11,400,561 0.9204 0.00%
2004-02-12 0 1.550 1.540 1.550 1.530 1.550 12,356,000 19,067,120 1.5431 0.927 0.921 0.927 0.915 0.927 20,659,588 0.9229 1.31%
2004-02-11 0 1.530 1.510 1.530 1.520 1.550 3,800,000 5,810,700 1.5291 0.915 0.903 0.915 0.909 0.927 6,353,710 0.9145 0.66%
2004-02-10 0 1.520 1.510 1.530 1.510 1.550 5,944,000 9,089,800 1.5292 0.909 0.903 0.915 0.903 0.927 9,938,539 0.9146 -1.94%
2004-02-09 0 1.550 1.540 1.550 1.500 1.550 13,202,000 20,286,360 1.5366 0.927 0.921 0.927 0.897 0.927 22,074,124 0.9190 2.65%
2004-02-06 0 1.510 1.500 1.520 1.500 1.520 4,644,000 7,013,420 1.5102 0.903 0.897 0.909 0.897 0.909 7,764,902 0.9032 0.67%
2004-02-05 0 1.500 1.490 1.500 1.500 1.520 8,080,500 12,166,945 1.5057 0.897 0.891 0.897 0.897 0.909 13,510,829 0.9005 -0.66%
2004-02-04 0 1.510 1.490 1.510 1.470 1.510 9,374,000 13,945,780 1.4877 0.903 0.891 0.903 0.879 0.903 15,673,598 0.8898 2.03%
2004-02-03 0 1.480 1.470 1.490 1.440 1.490 5,652,000 8,295,760 1.4678 0.885 0.879 0.891 0.861 0.891 9,450,307 0.8778 0.68%
2004-02-02 0 1.470 1.460 1.470 1.430 1.490 18,136,000 26,325,300 1.4515 0.879 0.873 0.879 0.855 0.891 30,323,915 0.8681 -1.34%
2004-01-30 0 1.490 1.490 1.500 1.480 1.520 11,912,880 17,781,187 1.4926 0.891 0.891 0.897 0.885 0.909 19,918,679 0.8927 -1.32%
2004-01-29 0 1.510 1.490 1.520 1.470 1.520 11,244,000 16,726,040 1.4876 0.903 0.891 0.909 0.879 0.909 18,800,292 0.8897 0.67%
2004-01-28 0 1.500 1.500 1.510 1.500 1.550 15,119,357 22,996,923 1.5210 0.897 0.897 0.903 0.897 0.927 25,280,001 0.9097 -3.85%
2004-01-27 0 1.560 1.550 1.560 1.530 1.560 14,020,000 21,691,880 1.5472 0.933 0.927 0.933 0.915 0.933 23,441,844 0.9253 0.65%
2004-01-26 0 1.550 1.540 1.550 1.540 1.590 18,294,000 28,511,780 1.5585 0.927 0.921 0.927 0.921 0.951 30,588,095 0.9321 -2.52%
2004-01-21 0 1.590 1.580 1.590 1.530 1.590 21,586,199 33,599,279 1.5565 0.951 0.945 0.951 0.915 0.951 36,092,747 0.9309 4.61%
2004-01-20 0 1.520 1.520 1.530 1.510 1.540 9,062,000 13,838,760 1.5271 0.909 0.909 0.915 0.903 0.921 15,151,925 0.9133 0.66%
2004-01-19 0 1.510 1.510 1.520 1.480 1.520 3,990,111 5,977,800 1.4982 0.903 0.903 0.909 0.885 0.909 6,671,581 0.8960 2.03%
2004-01-16 0 1.480 1.480 1.500 1.480 1.500 7,235,065 10,778,634 1.4898 0.885 0.885 0.897 0.885 0.897 12,097,237 0.8910 0.00%
2004-01-15 0 1.480 1.480 1.490 1.470 1.500 5,567,021 8,267,880 1.4852 0.885 0.885 0.891 0.879 0.897 9,308,220 0.8882 -0.67%
2004-01-14 0 1.490 1.480 1.490 1.480 1.510 8,572,400 12,805,836 1.4938 0.891 0.885 0.891 0.885 0.903 14,333,300 0.8934 -0.67%
2004-01-13 0 1.500 1.490 1.500 1.480 1.530 15,344,400 22,975,052 1.4973 0.897 0.891 0.897 0.885 0.915 25,656,279 0.8955 -1.32%
2004-01-12 0 1.520 1.510 1.520 1.510 1.550 18,672,000 28,411,080 1.5216 0.909 0.903 0.909 0.903 0.927 31,220,122 0.9100 -1.94%
2004-01-09 0 1.550 1.550 1.560 1.540 1.560 20,934,800 32,521,540 1.5535 0.927 0.927 0.933 0.921 0.933 35,003,589 0.9291 0.00%
2004-01-08 0 1.550 1.540 1.550 1.520 1.560 19,652,000 30,367,680 1.5453 0.927 0.921 0.927 0.909 0.933 32,858,710 0.9242 0.65%
2004-01-07 0 1.540 1.540 1.550 1.520 1.570 34,318,860 53,117,210 1.5478 0.921 0.921 0.927 0.909 0.939 57,382,123 0.9257 1.99%
2004-01-06 0 1.510 1.510 1.520 1.500 1.570 39,003,000 59,751,560 1.5320 0.903 0.903 0.909 0.897 0.939 65,214,140 0.9162 -3.21%
2004-01-05 0 1.560 1.550 1.560 1.480 1.580 58,906,147 90,686,725 1.5395 0.933 0.927 0.933 0.885 0.945 98,492,775 0.9207 6.12%
2004-01-02 0 1.470 1.470 1.480 1.470 1.490 9,769,387 14,478,423 1.4820 0.879 0.879 0.885 0.879 0.891 16,334,697 0.8864 0.00%
2003-12-31 0 1.470 1.460 1.470 1.440 1.470 5,464,800 7,967,240 1.4579 0.879 0.873 0.879 0.861 0.879 9,137,303 0.8719 1.38%
2003-12-30 0 1.450 1.450 1.460 1.440 1.480 9,178,000 13,375,940 1.4574 0.867 0.867 0.873 0.861 0.885 15,345,880 0.8716 -0.68%
2003-12-29 0 1.460 1.450 1.460 1.420 1.460 7,584,000 10,965,140 1.4458 0.873 0.867 0.873 0.849 0.873 12,680,667 0.8647 -0.68%
2003-12-24 0 1.470 1.460 1.470 1.460 1.480 3,572,000 5,249,080 1.4695 0.879 0.873 0.879 0.873 0.885 5,972,487 0.8789 0.68%
2003-12-23 0 1.460 1.450 1.460 1.450 1.470 6,458,000 9,417,220 1.4582 0.873 0.867 0.873 0.867 0.879 10,797,962 0.8721 0.00%
2003-12-22 0 1.460 1.460 1.470 1.450 1.480 9,544,800 13,971,410 1.4638 0.873 0.873 0.879 0.867 0.885 15,959,181 0.8754 1.39%
2003-12-19 0 1.440 1.440 1.450 1.430 1.450 12,036,000 17,299,520 1.4373 0.861 0.861 0.867 0.855 0.867 20,124,539 0.8596 1.41%
2003-12-18 0 1.420 1.420 1.430 1.410 1.460 24,391,000 34,855,440 1.4290 0.849 0.849 0.855 0.843 0.873 40,782,455 0.8547 -2.07%
2003-12-17 0 1.450 1.440 1.450 1.420 1.500 13,366,000 19,498,140 1.4588 0.867 0.861 0.867 0.849 0.897 22,348,337 0.8725 -2.03%
2003-12-16 0 1.480 1.480 1.490 1.480 1.510 4,084,000 6,095,700 1.4926 0.885 0.885 0.891 0.885 0.903 6,828,566 0.8927 -1.33%
2003-12-15 0 1.500 1.490 1.500 1.490 1.540 8,574,428 12,994,980 1.5156 0.897 0.891 0.897 0.891 0.921 14,336,691 0.9064 -1.32%
2003-12-12 0 1.520 1.520 1.530 1.520 1.550 9,054,000 13,872,220 1.5322 0.909 0.909 0.915 0.909 0.927 15,138,549 0.9164 -1.30%
2003-12-11 0 1.540 1.530 1.540 1.500 1.540 20,644,800 31,569,484 1.5292 0.921 0.915 0.921 0.897 0.921 34,518,701 0.9146 1.32%
2003-12-10 0 1.520 1.520 1.530 1.470 1.530 16,310,000 24,560,080 1.5058 0.909 0.909 0.915 0.879 0.915 27,270,790 0.9006 2.70%
2003-12-09 0 1.480 1.470 1.480 1.470 1.490 4,372,000 6,470,780 1.4801 0.885 0.879 0.885 0.879 0.891 7,310,110 0.8852 0.68%
2003-12-08 0 1.470 1.460 1.470 1.450 1.480 5,852,000 8,574,540 1.4652 0.879 0.873 0.879 0.867 0.885 9,784,713 0.8763 0.00%
2003-12-05 0 1.470 1.470 1.480 1.470 1.500 4,694,803 6,965,070 1.4836 0.879 0.879 0.885 0.879 0.897 7,849,846 0.8873 -1.34%
2003-12-04 0 1.490 1.490 1.500 1.480 1.500 4,374,000 6,525,360 1.4919 0.891 0.891 0.897 0.885 0.897 7,313,454 0.8922 -0.67%
2003-12-03 0 1.500 1.490 1.500 1.490 1.510 7,860,000 11,778,560 1.4985 0.897 0.891 0.897 0.891 0.903 13,142,147 0.8962 -0.66%
2003-12-02 0 1.510 1.490 1.510 1.480 1.520 14,986,000 22,454,760 1.4984 0.903 0.891 0.903 0.885 0.909 25,057,024 0.8961 0.00%
2003-12-01 0 1.510 1.500 1.510 1.490 1.510 8,674,000 13,046,020 1.5040 0.903 0.897 0.903 0.891 0.903 14,503,178 0.8995 2.03%
2003-11-28 0 1.480 1.480 1.490 1.470 1.500 7,102,000 10,531,660 1.4829 0.885 0.885 0.891 0.879 0.897 11,874,749 0.8869 1.37%
2003-11-27 0 1.460 1.450 1.470 1.440 1.470 6,556,000 9,563,860 1.4588 0.873 0.867 0.879 0.861 0.879 10,961,821 0.8725 1.39%
2003-11-26 0 1.440 1.430 1.440 1.420 1.450 4,076,000 5,853,200 1.4360 0.861 0.855 0.861 0.849 0.867 6,815,189 0.8588 -0.69%
2003-11-25 0 1.450 1.440 1.450 1.420 1.460 4,365,000 6,311,570 1.4459 0.867 0.861 0.867 0.849 0.873 7,298,406 0.8648 1.40%
2003-11-24 0 1.430 1.420 1.440 1.420 1.450 2,806,000 4,013,260 1.4302 0.855 0.849 0.861 0.849 0.867 4,691,713 0.8554 0.00%
2003-11-21 0 1.430 1.420 1.430 1.410 1.460 15,810,000 22,490,600 1.4226 0.855 0.849 0.855 0.843 0.873 26,434,776 0.8508 -2.72%
2003-11-20 0 1.470 1.470 1.480 1.470 1.490 5,670,000 8,363,800 1.4751 0.879 0.879 0.885 0.879 0.891 9,480,403 0.8822 -1.34%
2003-11-19 0 1.490 1.490 1.500 1.480 1.490 3,696,000 5,491,800 1.4859 0.891 0.891 0.897 0.885 0.891 6,179,819 0.8887 -0.67%
2003-11-18 0 1.500 1.500 1.510 1.480 1.510 5,066,000 7,561,080 1.4925 0.897 0.897 0.903 0.885 0.903 8,470,498 0.8926 0.00%
2003-11-17 0 1.500 1.500 1.510 1.490 1.510 7,088,000 10,633,100 1.5002 0.897 0.897 0.903 0.891 0.903 11,851,340 0.8972 -0.66%
2003-11-14 0 1.510 1.510 1.520 1.510 1.540 8,556,000 12,966,560 1.5155 0.903 0.903 0.909 0.903 0.921 14,305,879 0.9064 -1.31%
2003-11-13 0 1.530 1.520 1.530 1.520 1.540 5,839,000 8,910,740 1.5261 0.915 0.909 0.915 0.909 0.921 9,762,976 0.9127 0.66%
2003-11-12 0 1.520 1.510 1.520 1.510 1.550 5,170,000 7,854,420 1.5192 0.909 0.903 0.909 0.903 0.927 8,644,389 0.9086 -0.65%
2003-11-11 0 1.530 1.520 1.530 1.490 1.540 9,174,000 13,853,500 1.5101 0.915 0.909 0.915 0.891 0.921 15,339,192 0.9031 1.32%
2003-11-10 0 1.510 1.500 1.510 1.490 1.530 17,266,400 25,986,420 1.5050 0.903 0.897 0.903 0.891 0.915 28,869,918 0.9001 -1.31%
2003-11-07 0 1.530 1.520 1.530 1.510 1.540 9,086,000 13,863,840 1.5258 0.915 0.909 0.915 0.903 0.921 15,192,054 0.9126 0.00%
2003-11-06 0 1.530 1.530 1.540 1.520 1.560 5,190,000 7,960,840 1.5339 0.915 0.915 0.921 0.909 0.933 8,677,830 0.9174 -1.29%
2003-11-05 0 1.550 1.540 1.550 1.530 1.580 7,284,800 11,304,820 1.5518 0.927 0.921 0.927 0.915 0.945 12,180,396 0.9281 -0.64%
2003-11-04 0 1.560 1.550 1.560 1.550 1.600 12,341,292 19,446,624 1.5757 0.933 0.927 0.933 0.927 0.957 20,634,996 0.9424 -1.27%
2003-11-03 0 1.580 1.580 1.590 1.550 1.600 25,694,603 40,614,565 1.5807 0.945 0.945 0.951 0.927 0.957 42,962,117 0.9454 1.94%
2003-10-31 0 1.550 1.540 1.560 1.530 1.560 8,332,400 12,852,782 1.5425 0.927 0.921 0.933 0.915 0.933 13,932,013 0.9225 0.00%
2003-10-30 0 1.550 1.530 1.550 1.510 1.550 8,591,836 13,108,877 1.5257 0.927 0.915 0.927 0.903 0.927 14,365,797 0.9125 1.97%
2003-10-29 0 1.520 1.520 1.540 1.520 1.570 7,874,000 12,149,240 1.5430 0.909 0.909 0.921 0.909 0.939 13,165,555 0.9228 -1.30%
2003-10-28 0 1.540 1.540 1.550 1.530 1.560 8,860,000 13,666,040 1.5424 0.921 0.921 0.927 0.915 0.933 14,814,175 0.9225 0.00%
2003-10-27 0 1.540 1.530 1.540 1.520 1.540 7,278,000 11,160,960 1.5335 0.921 0.915 0.921 0.909 0.921 12,169,026 0.9172 1.32%
2003-10-24 0 1.520 1.510 1.520 1.490 1.540 16,222,000 24,523,440 1.5117 0.909 0.903 0.909 0.891 0.921 27,123,651 0.9041 0.00%
2003-10-23 0 1.520 1.510 1.520 1.500 1.570 22,928,712 35,064,762 1.5293 0.909 0.903 0.909 0.897 0.939 38,337,467 0.9146 -4.40%
2003-10-22 0 1.590 1.580 1.590 1.580 1.620 16,884,800 27,048,560 1.6019 0.951 0.945 0.951 0.945 0.969 28,231,872 0.9581 -1.24%
2003-10-21 0 1.610 1.600 1.610 1.600 1.640 42,556,000 68,706,320 1.6145 0.963 0.957 0.963 0.957 0.981 71,154,858 0.9656 1.90%
2003-10-20 0 1.580 1.580 1.590 1.570 1.590 16,351,200 25,801,364 1.5779 0.945 0.945 0.951 0.939 0.951 27,339,678 0.9437 -0.63%
2003-10-17 0 1.590 1.580 1.590 1.530 1.590 29,216,635 45,604,493 1.5609 0.951 0.945 0.951 0.915 0.951 48,851,056 0.9335 2.58%
2003-10-16 0 1.550 1.550 1.560 1.510 1.560 31,384,000 48,485,620 1.5449 0.927 0.927 0.933 0.903 0.933 52,474,952 0.9240 2.65%
2003-10-15 0 1.510 1.510 1.520 1.510 1.530 23,470,880 35,664,805 1.5195 0.903 0.903 0.909 0.903 0.915 39,243,988 0.9088 0.00%
2003-10-14 0 1.510 1.510 1.520 1.510 1.580 27,022,026 41,628,290 1.5405 0.903 0.903 0.909 0.903 0.945 45,181,606 0.9214 -3.21%
2003-10-13 0 1.560 1.550 1.560 1.520 1.570 43,592,400 67,536,544 1.5493 0.933 0.927 0.933 0.909 0.939 72,887,749 0.9266 2.63%
2003-10-10 0 1.520 1.520 1.530 1.510 1.550 14,715,336 22,457,857 1.5262 0.909 0.909 0.915 0.903 0.927 24,604,466 0.9128 -1.30%
2003-10-09 0 1.540 1.540 1.550 1.500 1.550 15,365,600 23,518,980 1.5306 0.921 0.921 0.927 0.897 0.927 25,691,726 0.9154 2.67%
2003-10-08 0 1.500 1.490 1.500 1.490 1.550 19,286,000 29,290,220 1.5187 0.897 0.891 0.897 0.891 0.927 32,246,748 0.9083 -1.96%
2003-10-07 0 1.530 1.530 1.540 1.510 1.560 11,948,238 18,351,121 1.5359 0.915 0.915 0.921 0.903 0.933 19,977,798 0.9186 0.66%
2003-10-06 0 1.520 1.520 1.530 1.510 1.540 15,140,000 23,039,280 1.5217 0.909 0.909 0.915 0.903 0.921 25,314,516 0.9101 0.00%
2003-10-03 0 1.520 1.510 1.520 1.510 1.540 15,256,000 23,275,844 1.5257 0.909 0.903 0.909 0.903 0.921 25,508,472 0.9125 -0.65%
2003-10-02 0 1.530 1.520 1.530 1.520 1.570 12,799,939 19,722,769 1.5408 0.915 0.909 0.915 0.909 0.939 21,401,867 0.9215 0.00%
2003-09-30 0 1.530 1.530 1.540 1.520 1.550 11,442,000 17,601,100 1.5383 0.915 0.915 0.921 0.909 0.927 19,131,354 0.9200 0.00%
2003-09-29 0 1.530 1.530 1.540 1.530 1.560 5,263,096 8,121,253 1.5431 0.915 0.915 0.921 0.915 0.933 8,800,048 0.9229 -0.65%
2003-09-26 0 1.540 1.530 1.540 1.520 1.570 15,961,600 24,616,304 1.5422 0.921 0.915 0.921 0.909 0.939 26,688,255 0.9224 -1.91%
2003-09-25 0 1.570 1.560 1.570 1.550 1.590 10,847,293 17,034,372 1.5704 0.939 0.933 0.939 0.927 0.951 18,136,986 0.9392 -1.26%
2003-09-24 0 1.590 1.580 1.590 1.560 1.600 17,584,825 27,960,667 1.5900 0.951 0.945 0.951 0.933 0.957 29,402,334 0.9510 1.92%
2003-09-23 0 1.560 1.560 1.570 1.530 1.580 12,961,000 20,305,010 1.5666 0.933 0.933 0.939 0.915 0.945 21,671,166 0.9370 0.65%
2003-09-22 0 1.550 1.550 1.560 1.530 1.580 7,678,880 11,955,915 1.5570 0.927 0.927 0.933 0.915 0.945 12,839,309 0.9312 -3.73%
2003-09-19 0 1.610 1.620 1.630 1.530 1.650 24,436,000 38,368,360 1.5702 0.963 0.969 0.975 0.915 0.987 40,857,696 0.9391 5.23%
2003-09-18 0 1.530 1.520 1.530 1.510 1.570 10,802,000 16,499,140 1.5274 0.915 0.909 0.915 0.903 0.939 18,061,255 0.9135 -1.29%
2003-09-17 0 1.550 1.540 1.550 1.530 1.610 17,550,000 27,588,114 1.5720 0.927 0.921 0.927 0.915 0.963 29,344,106 0.9402 0.00%
2003-09-16 0 1.550 1.540 1.550 1.500 1.560 16,074,560 24,643,183 1.5331 0.927 0.921 0.927 0.897 0.933 26,877,128 0.9169 -1.27%
2003-09-15 0 1.570 1.560 1.570 1.550 1.580 13,407,318 21,044,823 1.5697 0.939 0.933 0.939 0.927 0.945 22,417,422 0.9388 1.95%
2003-09-11 0 1.540 1.540 1.550 1.460 1.550 21,294,508 32,583,676 1.5301 0.921 0.921 0.927 0.873 0.927 35,605,031 0.9151 2.67%
2003-09-10 0 1.500 1.500 1.510 1.480 1.550 29,305,725 44,074,339 1.5039 0.897 0.897 0.903 0.885 0.927 49,000,017 0.8995 -3.85%
2003-09-09 0 1.560 1.560 1.570 1.560 1.660 21,255,000 33,909,570 1.5954 0.933 0.933 0.939 0.933 0.993 35,538,973 0.9542 -4.88%
2003-09-08 0 1.640 1.640 1.650 1.570 1.650 31,314,400 50,653,928 1.6176 0.981 0.981 0.987 0.939 0.987 52,358,579 0.9674 3.14%
2003-09-05 0 1.590 1.590 1.600 1.570 1.640 25,058,000 39,944,720 1.5941 0.951 0.951 0.957 0.939 0.981 41,897,698 0.9534 -1.24%
2003-09-04 0 1.610 1.610 1.620 1.570 1.710 67,340,000 110,346,880 1.6387 0.963 0.963 0.969 0.939 1.023 112,594,421 0.9800 -2.42%
2003-09-03 1 1.650 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
2003-09-02 0 1.650 1.640 1.650 1.610 1.680 60,322,000 99,244,480 1.6452 0.987 0.981 0.987 0.963 1.005 100,860,122 0.9840 4.43%
2003-09-01 0 1.580 1.580 1.590 1.510 1.600 87,022,212 135,489,554 1.5570 0.945 0.945 0.951 0.903 0.957 145,503,646 0.9312 6.04%
2003-08-29 0 1.490 1.480 1.490 1.470 1.490 9,982,543 14,766,051 1.4792 0.891 0.885 0.891 0.879 0.891 16,691,100 0.8847 2.05%
2003-08-28 0 1.460 1.460 1.470 1.450 1.470 5,608,053 8,190,674 1.4605 0.873 0.873 0.879 0.867 0.879 9,376,826 0.8735 0.69%
2003-08-27 0 1.450 1.440 1.450 1.440 1.480 10,406,000 15,172,740 1.4581 0.867 0.861 0.867 0.861 0.885 17,399,132 0.8720 -0.68%
2003-08-26 0 1.460 1.460 1.470 1.430 1.500 24,116,000 35,334,940 1.4652 0.873 0.873 0.879 0.855 0.897 40,322,647 0.8763 -2.01%
2003-08-25 0 1.490 1.480 1.500 1.480 1.530 19,161,941 28,826,574 1.5044 0.891 0.885 0.897 0.885 0.915 32,039,318 0.8997 -1.32%
2003-08-22 0 1.510 1.510 1.520 1.490 1.530 23,866,324 36,062,668 1.5110 0.903 0.903 0.909 0.891 0.915 39,905,182 0.9037 2.03%
2003-08-21 0 1.480 1.480 1.490 1.470 1.490 20,075,400 29,776,924 1.4833 0.885 0.885 0.891 0.879 0.891 33,566,647 0.8871 -0.67%
2003-08-20 0 1.490 1.480 1.490 1.470 1.500 22,508,000 33,412,960 1.4845 0.891 0.885 0.891 0.879 0.897 37,634,025 0.8878 0.00%
2003-08-19 0 1.490 1.490 1.500 1.470 1.510 44,073,511 65,691,656 1.4905 0.891 0.891 0.897 0.879 0.903 73,692,181 0.8914 -2.61%
2003-08-18 0 1.530 1.520 1.530 1.510 1.540 19,929,748 30,335,216 1.5221 0.915 0.909 0.915 0.903 0.921 33,323,113 0.9103 2.00%
2003-08-15 0 1.500 1.490 1.500 1.470 1.510 23,857,474 35,609,276 1.4926 0.897 0.891 0.897 0.879 0.903 39,890,384 0.8927 -0.66%
2003-08-14 0 1.510 1.500 1.510 1.460 1.510 35,194,230 52,263,927 1.4850 0.903 0.897 0.903 0.873 0.903 58,845,767 0.8882 0.67%
2003-08-13 0 1.500 1.500 1.510 1.490 1.540 63,245,232 95,433,091 1.5089 0.897 0.897 0.903 0.891 0.921 105,747,851 0.9025 0.00%
2003-08-12 0 1.500 1.500 1.510 1.450 1.560 156,631,112 235,937,548 1.5063 0.897 0.897 0.903 0.867 0.933 261,891,733 0.9009 6.38%
2003-08-11 0 1.410 1.400 1.410 1.340 1.430 65,091,308 90,910,733 1.3967 0.843 0.837 0.843 0.801 0.855 108,834,543 0.8353 6.02%
2003-08-08 0 1.330 1.330 1.340 1.330 1.350 7,468,000 9,975,900 1.3358 0.795 0.795 0.801 0.795 0.807 12,486,711 0.7989 0.00%
2003-08-07 0 1.330 1.320 1.330 1.320 1.340 6,320,000 8,378,300 1.3257 0.795 0.789 0.795 0.789 0.801 10,567,222 0.7929 0.00%
2003-08-06 0 1.330 1.320 1.330 1.320 1.350 11,028,847 14,687,793 1.3318 0.795 0.789 0.795 0.789 0.807 18,440,550 0.7965 -1.48%
2003-08-05 0 1.350 1.350 1.360 1.350 1.380 12,547,000 17,054,890 1.3593 0.807 0.807 0.813 0.807 0.825 20,978,946 0.8130 -0.74%
2003-08-04 0 1.360 1.360 1.370 1.340 1.370 19,147,308 26,085,813 1.3624 0.813 0.813 0.819 0.801 0.819 32,014,851 0.8148 0.00%
2003-08-01 0 1.360 1.350 1.360 1.340 1.370 24,150,736 32,760,597 1.3565 0.813 0.807 0.813 0.801 0.819 40,380,727 0.8113 1.49%
2003-07-31 0 1.340 1.330 1.340 1.310 1.340 12,038,200 15,968,112 1.3265 0.801 0.795 0.801 0.783 0.801 20,128,217 0.7933 2.29%
2003-07-30 0 1.310 1.310 1.320 1.310 1.350 15,597,200 20,705,336 1.3275 0.783 0.783 0.789 0.783 0.807 26,078,968 0.7939 -2.24%
2003-07-29 0 1.340 1.340 1.350 1.330 1.360 31,382,000 42,153,820 1.3432 0.801 0.801 0.807 0.795 0.813 52,471,608 0.8034 0.75%
2003-07-28 0 1.330 1.320 1.330 1.310 1.340 40,949,154 54,192,798 1.3234 0.795 0.789 0.795 0.783 0.801 68,468,166 0.7915 4.72%
2003-07-25 0 1.270 1.260 1.270 1.240 1.280 7,424,331 9,378,717 1.2632 0.760 0.754 0.760 0.742 0.766 12,413,695 0.7555 1.60%
2003-07-24 0 1.250 1.240 1.250 1.240 1.250 4,840,000 6,026,940 1.2452 0.748 0.742 0.748 0.742 0.748 8,092,619 0.7447 0.81%
2003-07-23 0 1.240 1.230 1.250 1.230 1.270 9,816,000 12,184,080 1.2412 0.742 0.736 0.748 0.736 0.760 16,412,635 0.7424 -1.59%
2003-07-22 0 1.260 1.250 1.270 1.250 1.270 9,782,000 12,293,600 1.2568 0.754 0.748 0.760 0.748 0.760 16,355,786 0.7516 -0.79%
2003-07-21 0 1.270 1.270 1.280 1.270 1.310 9,186,257 11,823,839 1.2871 0.760 0.760 0.766 0.760 0.783 15,359,686 0.7698 -1.55%
2003-07-18 0 1.290 1.280 1.290 1.250 1.290 15,128,000 19,197,160 1.2690 0.772 0.766 0.772 0.748 0.772 25,294,452 0.7589 1.57%
2003-07-17 0 1.270 1.270 1.280 1.270 1.310 24,492,000 31,633,200 1.2916 0.760 0.760 0.766 0.760 0.783 40,951,330 0.7725 -3.79%
2003-07-16 0 1.320 1.320 1.330 1.280 1.340 43,730,400 57,454,612 1.3138 0.789 0.789 0.795 0.766 0.801 73,118,489 0.7858 1.54%
2003-07-15 0 1.300 1.290 1.300 1.270 1.310 78,627,400 101,343,030 1.2889 0.777 0.772 0.777 0.760 0.783 131,467,279 0.7709 4.00%
2003-07-14 0 1.250 1.240 1.250 1.210 1.250 21,984,000 27,249,020 1.2395 0.748 0.742 0.748 0.724 0.748 36,757,882 0.7413 3.31%
2003-07-11 0 1.210 1.210 1.220 1.200 1.220 9,466,000 11,469,220 1.2116 0.724 0.724 0.730 0.718 0.730 15,827,425 0.7246 -0.82%
2003-07-10 0 1.220 1.220 1.230 1.210 1.240 13,648,000 16,705,880 1.2241 0.730 0.730 0.736 0.724 0.742 22,819,849 0.7321 -0.81%
2003-07-09 0 1.230 1.220 1.230 1.200 1.240 22,596,000 27,559,640 1.2197 0.736 0.730 0.736 0.718 0.742 37,781,163 0.7295 1.65%
2003-07-08 0 1.210 1.210 1.220 1.210 1.230 13,638,000 16,535,320 1.2124 0.724 0.724 0.730 0.724 0.736 22,803,129 0.7251 0.00%
2003-07-07 0 1.210 1.200 1.210 1.180 1.210 7,588,000 9,066,000 1.1948 0.724 0.718 0.724 0.706 0.724 12,687,355 0.7146 2.54%
2003-07-04 0 1.180 1.180 1.190 1.180 1.200 7,622,000 9,046,220 1.1869 0.706 0.706 0.712 0.706 0.718 12,744,204 0.7098 0.00%
2003-07-03 0 1.180 1.190 1.200 1.170 1.220 7,571,000 9,046,670 1.1949 0.706 0.712 0.718 0.700 0.730 12,658,930 0.7146 -0.84%
2003-07-02 0 1.190 1.190 1.200 1.190 1.210 13,426,000 16,111,200 1.2000 0.712 0.712 0.718 0.712 0.724 22,448,659 0.7177 0.00%
2003-06-30 0 1.190 1.190 1.200 1.190 1.220 6,034,000 7,271,420 1.2051 0.712 0.712 0.718 0.712 0.730 10,089,022 0.7207 -1.65%
2003-06-27 0 1.210 1.210 1.220 1.200 1.220 7,012,000 8,482,900 1.2098 0.724 0.724 0.730 0.718 0.730 11,724,266 0.7235 1.68%
2003-06-26 0 1.190 1.190 1.200 1.190 1.220 10,828,000 13,009,460 1.2015 0.712 0.712 0.718 0.712 0.730 18,104,728 0.7186 -2.46%
2003-06-25 0 1.220 1.210 1.220 1.200 1.220 10,840,000 13,100,820 1.2086 0.730 0.724 0.730 0.718 0.730 18,124,792 0.7228 2.52%
2003-06-24 0 1.190 1.180 1.190 1.160 1.220 33,982,000 40,199,420 1.1830 0.712 0.706 0.712 0.694 0.730 56,818,883 0.7075 -2.46%
2003-06-23 0 1.220 1.220 1.230 1.220 1.270 15,351,700 19,054,434 1.2412 0.730 0.730 0.736 0.730 0.760 25,668,485 0.7423 -2.40%
2003-06-20 0 1.250 1.240 1.250 1.230 1.250 7,376,000 9,144,980 1.2398 0.748 0.742 0.748 0.736 0.748 12,332,885 0.7415 0.81%
2003-06-19 0 1.240 1.230 1.240 1.230 1.250 8,478,000 10,491,420 1.2375 0.742 0.736 0.742 0.736 0.748 14,175,460 0.7401 0.00%
2003-06-18 0 1.240 1.230 1.250 1.230 1.260 11,652,488 14,432,755 1.2386 0.742 0.736 0.748 0.736 0.754 19,483,296 0.7408 -1.59%
2003-06-17 0 1.260 1.250 1.260 1.240 1.280 15,416,000 19,362,380 1.2560 0.754 0.748 0.754 0.742 0.766 25,775,996 0.7512 1.61%
2003-06-16 0 1.240 1.240 1.250 1.240 1.280 24,414,000 30,790,220 1.2612 0.742 0.742 0.748 0.742 0.766 40,820,912 0.7543 -0.80%
2003-06-13 0 1.250 1.250 1.260 1.210 1.290 51,626,488 64,731,895 1.2539 0.748 0.748 0.754 0.724 0.772 86,320,976 0.7499 1.63%
2003-06-12 0 1.230 1.220 1.230 1.200 1.230 10,147,500 12,368,055 1.2188 0.736 0.730 0.736 0.718 0.736 16,966,912 0.7290 1.65%
2003-06-11 0 1.210 1.200 1.210 1.200 1.230 10,364,400 12,588,668 1.2146 0.724 0.718 0.724 0.718 0.736 17,329,575 0.7264 0.00%
2003-06-10 0 1.210 1.210 1.220 1.200 1.220 5,556,000 6,722,760 1.2100 0.724 0.724 0.730 0.718 0.730 9,289,792 0.7237 -0.82%
2003-06-09 0 1.220 1.210 1.220 1.210 1.220 4,984,000 6,067,500 1.2174 0.730 0.724 0.730 0.724 0.730 8,333,392 0.7281 0.00%
2003-06-06 0 1.220 1.210 1.220 1.200 1.230 10,414,000 12,618,684 1.2117 0.730 0.724 0.730 0.718 0.736 17,412,508 0.7247 0.00%
2003-06-05 0 1.220 1.210 1.220 1.210 1.250 26,888,000 32,905,700 1.2238 0.730 0.724 0.730 0.724 0.748 44,957,511 0.7319 -0.81%
2003-06-03 0 1.230 1.220 1.230 1.220 1.240 12,396,000 15,213,660 1.2273 0.736 0.730 0.736 0.730 0.742 20,726,469 0.7340 -0.81%
2003-06-02 0 1.240 1.240 1.250 1.240 1.270 20,624,000 25,919,640 1.2568 0.742 0.742 0.748 0.742 0.760 34,483,922 0.7516 0.00%
2003-05-30 0 1.240 1.230 1.240 1.200 1.250 25,310,000 31,049,960 1.2268 0.742 0.736 0.742 0.718 0.748 42,319,049 0.7337 2.48%
2003-05-29 0 1.210 1.200 1.210 1.180 1.220 19,032,000 22,869,340 1.2016 0.724 0.718 0.724 0.706 0.730 31,822,052 0.7187 0.00%
2003-05-28 0 1.210 1.200 1.210 1.200 1.250 24,394,000 29,990,160 1.2294 0.724 0.718 0.724 0.718 0.748 40,787,471 0.7353 -1.63%
2003-05-27 0 1.230 1.220 1.230 1.220 1.260 37,982,400 47,053,852 1.2388 0.736 0.730 0.736 0.730 0.754 63,507,667 0.7409 0.00%
2003-05-26 0 1.230 1.220 1.230 1.170 1.230 68,818,000 82,985,940 1.2059 0.736 0.730 0.736 0.700 0.736 115,065,679 0.7212 8.85%
2003-05-23 0 1.130 1.120 1.130 1.110 1.140 15,062,000 16,884,640 1.1210 0.676 0.670 0.676 0.664 0.682 25,184,098 0.6704 0.89%
2003-05-22 0 1.120 1.110 1.120 1.110 1.140 15,670,000 17,553,380 1.1202 0.670 0.664 0.670 0.664 0.682 26,200,692 0.6700 0.00%
2003-05-21 0 1.160 1.160 1.170 1.120 1.170 24,084,000 27,499,020 1.1418 0.670 0.670 0.676 0.647 0.676 41,707,326 0.6593 3.57%
2003-05-20 0 1.120 1.110 1.120 1.060 1.120 24,204,000 26,838,640 1.1089 0.647 0.641 0.647 0.612 0.647 41,915,135 0.6403 4.67%
2003-05-19 0 1.070 1.070 1.080 1.060 1.080 10,374,000 11,118,260 1.0717 0.618 0.618 0.624 0.612 0.624 17,965,114 0.6189 -0.93%
2003-05-16 0 1.080 1.070 1.080 1.070 1.090 9,934,000 10,730,840 1.0802 0.624 0.618 0.624 0.618 0.629 17,203,146 0.6238 0.93%
2003-05-15 0 1.070 1.060 1.070 1.050 1.080 5,760,000 6,146,760 1.0671 0.618 0.612 0.618 0.606 0.624 9,974,846 0.6162 0.94%
2003-05-14 0 1.060 1.060 1.070 1.050 1.090 10,976,000 11,736,700 1.0693 0.612 0.612 0.618 0.606 0.629 19,007,624 0.6175 -1.85%
2003-05-13 0 1.080 1.070 1.080 1.060 1.080 10,278,000 10,989,360 1.0692 0.624 0.618 0.624 0.612 0.624 17,798,866 0.6174 1.89%
2003-05-12 0 1.060 1.060 1.070 1.050 1.080 13,960,000 14,952,800 1.0711 0.612 0.612 0.618 0.606 0.624 24,175,148 0.6185 0.95%
2003-05-09 0 1.050 1.040 1.050 1.040 1.060 10,220,000 10,716,940 1.0486 0.606 0.601 0.606 0.601 0.612 17,698,425 0.6055 0.00%
2003-05-07 0 1.050 1.040 1.050 1.030 1.070 12,030,000 12,530,980 1.0416 0.606 0.601 0.606 0.595 0.618 20,832,882 0.6015 -0.94%
2003-05-06 0 1.060 1.050 1.060 1.050 1.080 14,666,000 15,560,040 1.0610 0.612 0.606 0.612 0.606 0.624 25,397,759 0.6127 -1.85%
2003-05-05 0 1.080 1.070 1.080 0.990 1.080 36,660,000 38,292,640 1.0445 0.624 0.618 0.624 0.572 0.624 63,485,740 0.6032 10.20%
2003-05-02 0 0.980 0.970 0.980 0.950 0.990 10,893,000 10,569,990 0.9703 0.566 0.560 0.566 0.549 0.572 18,863,889 0.5603 2.08%
2003-04-30 0 0.960 0.950 0.960 0.940 0.970 13,836,000 13,194,460 0.9536 0.554 0.549 0.554 0.543 0.560 23,960,412 0.5507 -1.03%
2003-04-29 0 0.970 0.960 0.970 0.910 0.980 27,088,000 25,810,040 0.9528 0.560 0.554 0.560 0.525 0.566 46,909,485 0.5502 7.78%
2003-04-28 0 0.900 0.900 0.910 0.850 0.910 10,694,000 9,488,160 0.8872 0.520 0.520 0.525 0.491 0.525 18,519,272 0.5123 4.65%
2003-04-25 0 0.860 0.860 0.870 0.840 0.890 17,138,000 14,754,000 0.8609 0.497 0.497 0.502 0.485 0.514 29,678,631 0.4971 0.00%
2003-04-24 0 0.860 0.850 0.860 0.850 0.880 24,154,000 20,889,060 0.8648 0.497 0.491 0.497 0.491 0.508 41,828,548 0.4994 -3.37%
2003-04-23 0 0.890 0.880 0.890 0.880 0.920 17,184,000 15,489,420 0.9014 0.514 0.508 0.514 0.508 0.531 29,758,291 0.5205 -2.20%
2003-04-22 0 0.910 0.900 0.910 0.870 0.920 22,560,000 20,255,340 0.8978 0.525 0.520 0.525 0.502 0.531 39,068,148 0.5185 -3.19%
2003-04-17 0 0.940 0.930 0.940 0.930 0.950 23,868,000 22,392,040 0.9382 0.543 0.537 0.543 0.537 0.549 41,333,269 0.5417 -2.08%
2003-04-16 0 0.960 0.950 0.960 0.950 0.990 20,233,400 19,468,616 0.9622 0.554 0.549 0.554 0.549 0.572 35,039,072 0.5556 -3.03%
2003-04-15 0 0.990 0.980 0.990 0.970 1.030 27,670,000 27,267,060 0.9854 0.572 0.566 0.572 0.560 0.595 47,917,360 0.5690 -1.98%
2003-04-14 0 1.010 1.000 1.010 1.000 1.090 17,154,000 17,635,510 1.0281 0.583 0.577 0.583 0.577 0.629 29,706,339 0.5937 -6.48%
2003-04-11 0 1.080 1.070 1.080 1.060 1.090 5,476,800 5,877,976 1.0733 0.624 0.618 0.624 0.612 0.629 9,484,416 0.6198 0.00%
2003-04-10 0 1.080 1.070 1.080 1.060 1.080 6,904,000 7,381,480 1.0692 0.624 0.618 0.624 0.612 0.624 11,955,961 0.6174 0.93%
2003-04-09 0 1.070 1.080 1.090 1.070 1.110 7,808,000 8,443,960 1.0814 0.618 0.624 0.629 0.618 0.641 13,521,458 0.6245 -3.60%
2003-04-08 0 1.110 1.100 1.110 1.090 1.110 7,289,000 8,014,160 1.0995 0.641 0.635 0.641 0.629 0.641 12,622,683 0.6349 0.00%
2003-04-07 0 1.110 1.110 1.120 1.080 1.120 9,062,000 9,978,580 1.1011 0.641 0.641 0.647 0.624 0.647 15,693,065 0.6359 0.91%
2003-04-04 0 1.100 1.090 1.100 1.070 1.100 10,754,000 11,679,500 1.0861 0.635 0.629 0.635 0.618 0.635 18,623,176 0.6271 1.85%
2003-04-03 0 1.080 1.070 1.080 1.070 1.090 12,840,000 13,879,100 1.0809 0.624 0.618 0.624 0.618 0.629 22,235,595 0.6242 0.00%
2003-04-02 0 1.080 1.070 1.080 1.050 1.090 22,894,000 24,562,020 1.0729 0.624 0.618 0.624 0.606 0.629 39,646,550 0.6195 2.86%
2003-04-01 0 1.050 1.040 1.050 1.030 1.080 24,392,000 25,648,840 1.0515 0.606 0.601 0.606 0.595 0.624 42,240,703 0.6072 -0.94%
2003-03-31 0 1.060 1.050 1.060 1.040 1.140 28,005,000 29,783,800 1.0635 0.612 0.606 0.612 0.601 0.658 48,497,494 0.6141 -7.83%
2003-03-28 0 1.150 1.150 1.160 1.120 1.170 9,946,000 11,470,760 1.1533 0.664 0.664 0.670 0.647 0.676 17,223,927 0.6660 0.88%
2003-03-27 0 1.140 1.130 1.140 1.120 1.180 13,196,000 15,097,720 1.1441 0.658 0.653 0.658 0.647 0.681 22,852,096 0.6607 -3.39%
2003-03-26 0 1.180 1.180 1.190 1.160 1.180 3,510,000 4,136,040 1.1784 0.681 0.681 0.687 0.670 0.681 6,078,422 0.6804 1.72%
2003-03-25 0 1.160 1.160 1.180 1.160 1.190 10,228,000 11,962,620 1.1696 0.670 0.670 0.681 0.670 0.687 17,712,279 0.6754 -2.52%
2003-03-24 0 1.190 1.190 1.200 1.170 1.230 7,670,000 9,239,680 1.2047 0.687 0.687 0.693 0.676 0.710 13,282,478 0.6956 -3.25%
2003-03-21 0 1.230 1.220 1.230 1.220 1.230 1,570,000 1,917,840 1.2216 0.710 0.704 0.710 0.704 0.710 2,718,838 0.7054 0.00%
2003-03-20 0 1.230 1.220 1.230 1.210 1.230 3,302,000 4,028,780 1.2201 0.710 0.704 0.710 0.699 0.710 5,718,219 0.7046 0.82%
2003-03-19 0 1.220 1.220 1.230 1.210 1.230 6,430,000 7,844,860 1.2200 0.704 0.704 0.710 0.699 0.710 11,135,115 0.7045 -0.81%
2003-03-18 0 1.230 1.220 1.230 1.210 1.230 6,704,000 8,182,300 1.2205 0.710 0.704 0.710 0.699 0.710 11,609,613 0.7048 2.50%
2003-03-17 0 1.200 1.190 1.200 1.190 1.220 4,072,000 4,873,780 1.1969 0.693 0.687 0.693 0.687 0.704 7,051,662 0.6912 -3.23%
2003-03-14 0 1.240 1.230 1.240 1.230 1.250 6,814,000 8,443,780 1.2392 0.716 0.710 0.716 0.710 0.722 11,800,105 0.7156 2.48%
2003-03-13 0 1.210 1.210 1.220 1.200 1.240 3,762,000 4,567,960 1.2142 0.699 0.699 0.704 0.693 0.716 6,514,821 0.7012 -1.63%
2003-03-12 0 1.230 1.220 1.230 1.190 1.240 6,294,000 7,685,400 1.2211 0.710 0.704 0.710 0.687 0.716 10,899,598 0.7051 2.50%
2003-03-11 0 1.200 1.200 1.210 1.140 1.210 9,624,000 11,391,180 1.1836 0.693 0.693 0.699 0.658 0.699 16,666,306 0.6835 2.56%
2003-03-10 0 1.170 1.160 1.170 1.160 1.220 13,366,000 15,804,220 1.1824 0.676 0.670 0.676 0.670 0.704 23,146,492 0.6828 -3.31%
2003-03-07 0 1.210 1.210 1.220 1.200 1.260 21,094,000 25,669,160 1.2169 0.699 0.699 0.704 0.693 0.728 36,529,411 0.7027 -3.97%
2003-03-06 0 1.260 1.260 1.270 1.250 1.350 18,728,000 24,176,340 1.2909 0.728 0.728 0.733 0.722 0.780 32,432,104 0.7454 -6.67%
2003-03-05 0 1.350 1.340 1.350 1.340 1.360 2,145,425 2,891,033 1.3475 0.780 0.774 0.780 0.774 0.785 3,715,327 0.7781 0.00%
2003-03-04 0 1.350 1.350 1.360 1.350 1.370 3,312,000 4,501,420 1.3591 0.780 0.780 0.785 0.780 0.791 5,735,537 0.7848 -1.46%
2003-03-03 0 1.370 1.370 1.380 1.360 1.380 3,390,880 4,652,266 1.3720 0.791 0.791 0.797 0.785 0.797 5,872,137 0.7923 1.48%
2003-02-28 0 1.350 1.350 1.360 1.350 1.380 7,135,000 9,725,460 1.3631 0.780 0.780 0.785 0.780 0.797 12,355,994 0.7871 -0.74%
2003-02-27 0 1.360 1.350 1.360 1.340 1.360 4,250,000 5,747,100 1.3523 0.785 0.780 0.785 0.774 0.785 7,359,913 0.7809 0.00%
2003-02-26 0 1.360 1.350 1.360 1.350 1.370 3,640,000 4,950,860 1.3601 0.785 0.780 0.785 0.780 0.791 6,303,549 0.7854 0.00%
2003-02-25 0 1.360 1.360 1.370 1.350 1.380 4,317,880 5,884,972 1.3629 0.785 0.785 0.791 0.780 0.797 7,477,463 0.7870 -1.45%
2003-02-24 0 1.380 1.380 1.390 1.380 1.410 8,086,000 11,250,340 1.3913 0.797 0.797 0.803 0.797 0.814 14,002,883 0.8034 0.00%
2003-02-21 0 1.380 1.370 1.380 1.380 1.410 7,702,000 10,720,000 1.3918 0.797 0.791 0.797 0.797 0.814 13,337,893 0.8037 -2.13%
2003-02-20 0 1.410 1.410 1.420 1.380 1.420 11,380,000 16,003,000 1.4062 0.814 0.814 0.820 0.797 0.820 19,707,248 0.8120 2.17%
2003-02-19 0 1.380 1.380 1.390 1.370 1.400 5,499,200 7,610,408 1.3839 0.797 0.797 0.803 0.791 0.808 9,523,207 0.7991 0.00%
2003-02-18 0 1.380 1.380 1.390 1.380 1.400 6,456,000 9,012,980 1.3961 0.797 0.797 0.803 0.797 0.808 11,180,140 0.8062 -1.43%
2003-02-17 0 1.400 1.390 1.400 1.390 1.410 6,280,000 8,750,460 1.3934 0.808 0.803 0.808 0.803 0.814 10,875,353 0.8046 2.19%
2003-02-14 0 1.370 1.370 1.380 1.360 1.420 11,782,000 16,305,640 1.3839 0.791 0.791 0.797 0.785 0.820 20,403,409 0.7992 -2.84%
2003-02-13 0 1.410 1.400 1.410 1.380 1.430 25,898,000 36,336,180 1.4030 0.814 0.808 0.814 0.797 0.826 44,848,710 0.8102 -0.70%
2003-02-12 0 1.420 1.410 1.420 1.340 1.420 29,490,000 41,029,120 1.3913 0.820 0.814 0.820 0.774 0.820 51,069,134 0.8034 5.97%
2003-02-11 0 1.340 1.330 1.350 1.330 1.360 3,950,000 5,311,080 1.3446 0.774 0.768 0.780 0.768 0.785 6,840,389 0.7764 -0.74%
2003-02-10 0 1.350 1.350 1.360 1.350 1.370 3,904,000 5,303,720 1.3585 0.780 0.780 0.785 0.780 0.791 6,760,729 0.7845 0.00%
2003-02-07 0 1.350 1.350 1.360 1.350 1.380 8,108,000 11,072,920 1.3657 0.780 0.780 0.785 0.780 0.797 14,040,981 0.7886 -1.46%
2003-02-06 0 1.370 1.360 1.370 1.340 1.380 8,442,000 11,497,060 1.3619 0.791 0.785 0.791 0.774 0.797 14,619,384 0.7864 0.00%
2003-02-05 0 1.370 1.360 1.370 1.340 1.380 15,128,000 20,643,640 1.3646 0.791 0.785 0.791 0.774 0.797 26,197,825 0.7880 0.74%
2003-02-04 0 1.360 1.350 1.360 1.330 1.360 5,040,000 6,792,560 1.3477 0.785 0.780 0.785 0.768 0.785 8,727,990 0.7783 2.26%
2003-01-30 0 1.330 1.330 1.350 1.310 1.350 10,553,000 14,058,430 1.3322 0.768 0.768 0.780 0.756 0.780 18,275,096 0.7693 0.76%
2003-01-29 0 1.320 1.310 1.320 1.300 1.320 5,072,000 6,652,820 1.3117 0.762 0.756 0.762 0.751 0.762 8,783,406 0.7574 0.76%
2003-01-28 0 1.310 1.310 1.320 1.300 1.320 4,918,000 6,456,620 1.3129 0.756 0.756 0.762 0.751 0.762 8,516,718 0.7581 0.00%
2003-01-27 0 1.310 1.300 1.310 1.300 1.350 9,491,000 12,492,920 1.3163 0.756 0.751 0.756 0.751 0.780 16,435,984 0.7601 -2.96%
2003-01-24 0 1.350 1.350 1.360 1.330 1.360 7,762,000 10,452,640 1.3466 0.780 0.780 0.785 0.768 0.785 13,441,798 0.7776 0.00%
2003-01-23 0 1.350 1.350 1.360 1.350 1.370 10,281,760 13,967,726 1.3585 0.780 0.780 0.785 0.780 0.791 17,805,378 0.7845 -0.74%
2003-01-22 0 1.360 1.350 1.360 1.330 1.360 7,288,000 9,838,540 1.3500 0.785 0.780 0.785 0.768 0.785 12,620,951 0.7795 0.00%
2003-01-21 0 1.360 1.360 1.370 1.300 1.360 16,748,000 22,594,520 1.3491 0.785 0.785 0.791 0.751 0.785 29,003,251 0.7790 4.62%
2003-01-20 0 1.300 1.300 1.310 1.300 1.320 1,844,000 2,411,180 1.3076 0.751 0.751 0.756 0.751 0.762 3,193,336 0.7551 -0.76%
2003-01-17 0 1.310 1.300 1.310 1.300 1.320 6,362,291 8,333,967 1.3099 0.756 0.751 0.756 0.751 0.762 11,017,860 0.7564 0.00%
2003-01-16 0 1.310 1.300 1.310 1.300 1.340 7,482,000 9,828,440 1.3136 0.756 0.751 0.756 0.751 0.774 12,956,910 0.7585 -1.50%
2003-01-15 0 1.330 1.330 1.340 1.320 1.370 5,760,000 7,730,740 1.3421 0.768 0.768 0.774 0.762 0.791 9,974,846 0.7750 -2.21%
2003-01-14 0 1.360 1.350 1.360 1.350 1.390 8,542,000 11,628,280 1.3613 0.785 0.780 0.785 0.780 0.803 14,792,558 0.7861 -0.73%
2003-01-13 0 1.370 1.360 1.370 1.360 1.390 23,292,000 32,031,380 1.3752 0.791 0.785 0.791 0.785 0.803 40,335,784 0.7941 0.74%
2003-01-10 0 1.360 1.350 1.360 1.330 1.380 27,978,000 37,786,600 1.3506 0.785 0.780 0.785 0.768 0.797 48,450,737 0.7799 3.03%
2003-01-09 0 1.320 1.320 1.330 1.270 1.330 14,167,000 18,521,870 1.3074 0.762 0.762 0.768 0.733 0.768 24,533,619 0.7550 3.13%
2003-01-08 0 1.280 1.270 1.280 1.270 1.300 4,241,000 5,464,840 1.2886 0.739 0.733 0.739 0.733 0.751 7,344,327 0.7441 0.00%
2003-01-07 0 1.280 1.280 1.290 1.270 1.290 3,762,000 4,815,580 1.2801 0.739 0.739 0.745 0.733 0.745 6,514,821 0.7392 0.79%
2003-01-06 0 1.270 1.270 1.280 1.250 1.280 4,562,000 5,793,580 1.2700 0.733 0.733 0.739 0.722 0.739 7,900,217 0.7333 1.60%
2003-01-03 0 1.250 1.250 1.260 1.240 1.260 2,548,000 3,186,160 1.2505 0.722 0.722 0.728 0.716 0.728 4,412,484 0.7221 1.63%
2003-01-02 0 1.230 1.230 1.240 1.220 1.240 1,100,000 1,354,120 1.2310 0.710 0.710 0.716 0.704 0.716 1,904,919 0.7109 0.00%
2002-12-31 0 1.230 1.220 1.230 1.210 1.230 836,000 1,020,420 1.2206 0.710 0.704 0.710 0.699 0.710 1,447,738 0.7048 0.82%
2002-12-30 0 1.220 1.210 1.220 1.210 1.250 4,502,000 5,526,680 1.2276 0.704 0.699 0.704 0.699 0.722 7,796,312 0.7089 -3.17%
2002-12-27 0 1.260 1.260 1.270 1.260 1.270 2,132,000 2,695,920 1.2645 0.728 0.728 0.733 0.728 0.733 3,692,078 0.7302 0.00%
2002-12-24 0 1.260 1.260 1.270 1.260 1.270 782,000 991,560 1.2680 0.728 0.728 0.733 0.728 0.733 1,354,224 0.7322 -0.79%
2002-12-23 0 1.270 1.260 1.270 1.260 1.280 1,210,000 1,533,500 1.2674 0.733 0.728 0.733 0.728 0.739 2,095,410 0.7318 0.79%
2002-12-20 0 1.260 1.260 1.270 1.250 1.270 2,428,000 3,061,760 1.2610 0.728 0.728 0.733 0.722 0.733 4,204,675 0.7282 -0.79%
2002-12-19 0 1.270 1.260 1.270 1.260 1.280 4,278,600 5,421,420 1.2671 0.733 0.728 0.733 0.728 0.739 7,409,440 0.7317 0.00%
2002-12-18 0 1.270 1.270 1.280 1.270 1.290 4,680,000 5,980,200 1.2778 0.733 0.733 0.739 0.733 0.745 8,104,563 0.7379 -0.78%
2002-12-17 0 1.280 1.280 1.290 1.280 1.300 5,230,000 6,732,860 1.2874 0.739 0.739 0.745 0.739 0.751 9,057,022 0.7434 0.79%
2002-12-16 0 1.270 1.270 1.280 1.270 1.300 2,708,400 3,456,036 1.2760 0.733 0.733 0.739 0.733 0.751 4,690,256 0.7369 -2.31%
2002-12-13 0 1.300 1.290 1.300 1.290 1.320 12,510,000 16,302,420 1.3032 0.751 0.745 0.751 0.745 0.762 21,664,119 0.7525 -0.76%
2002-12-12 0 1.310 1.310 1.320 1.270 1.310 15,738,500 20,369,805 1.2943 0.756 0.756 0.762 0.733 0.756 27,255,055 0.7474 3.97%
2002-12-11 0 1.260 1.260 1.270 1.260 1.280 3,254,000 4,136,340 1.2712 0.728 0.728 0.733 0.728 0.739 5,635,095 0.7340 -0.79%
2002-12-10 0 1.270 1.260 1.270 1.240 1.270 3,947,280 4,942,029 1.2520 0.733 0.728 0.733 0.716 0.733 6,835,679 0.7230 0.79%
2002-12-09 0 1.260 1.260 1.270 1.250 1.270 2,195,000 2,770,631 1.2622 0.728 0.728 0.733 0.722 0.733 3,801,178 0.7289 -0.79%
2002-12-06 0 1.270 1.260 1.270 1.250 1.270 3,176,000 4,004,780 1.2610 0.733 0.728 0.733 0.722 0.733 5,500,019 0.7281 0.79%
2002-12-05 0 1.260 1.250 1.260 1.250 1.270 3,400,000 4,286,720 1.2608 0.728 0.722 0.728 0.722 0.733 5,887,930 0.7281 -0.79%
2002-12-04 0 1.270 1.260 1.270 1.250 1.290 6,406,000 8,135,640 1.2700 0.733 0.728 0.733 0.722 0.745 11,093,553 0.7334 -1.55%
2002-12-03 0 1.290 1.290 1.300 1.280 1.310 6,922,000 8,979,280 1.2972 0.745 0.745 0.751 0.739 0.756 11,987,133 0.7491 0.00%
2002-12-02 0 1.290 1.280 1.290 1.260 1.290 6,624,000 8,443,220 1.2746 0.745 0.739 0.745 0.728 0.745 11,471,073 0.7360 1.57%
2002-11-29 0 1.270 1.260 1.270 1.260 1.290 5,950,000 7,557,000 1.2701 0.733 0.728 0.733 0.728 0.745 10,303,878 0.7334 -0.78%
2002-11-28 0 1.280 1.270 1.290 1.270 1.300 7,620,000 9,757,720 1.2805 0.739 0.733 0.745 0.733 0.751 13,195,890 0.7395 0.79%
2002-11-27 0 1.270 1.260 1.270 1.240 1.280 7,892,000 9,917,040 1.2566 0.733 0.728 0.733 0.716 0.739 13,666,925 0.7256 1.60%
2002-11-26 0 1.250 1.250 1.260 1.240 1.290 10,030,000 12,660,400 1.2623 0.722 0.722 0.728 0.716 0.745 17,369,394 0.7289 -2.34%
2002-11-25 0 1.280 1.280 1.290 1.200 1.290 19,372,000 24,267,100 1.2527 0.739 0.739 0.745 0.693 0.745 33,547,347 0.7234 7.56%
2002-11-22 0 1.190 1.190 1.200 1.190 1.210 2,234,000 2,673,580 1.1968 0.687 0.687 0.693 0.687 0.699 3,868,716 0.6911 -0.83%
2002-11-21 0 1.200 1.190 1.200 1.190 1.210 2,466,000 2,953,040 1.1975 0.693 0.687 0.693 0.687 0.699 4,270,481 0.6915 0.00%
2002-11-20 0 1.200 1.190 1.200 1.190 1.210 3,402,000 4,072,940 1.1972 0.693 0.687 0.693 0.687 0.699 5,891,394 0.6913 0.00%
2002-11-19 0 1.200 1.200 1.210 1.190 1.210 4,584,000 5,499,600 1.1997 0.693 0.693 0.699 0.687 0.699 7,938,315 0.6928 0.84%
2002-11-18 0 1.190 1.190 1.200 1.180 1.200 4,700,000 5,607,980 1.1932 0.687 0.687 0.693 0.681 0.693 8,139,197 0.6890 0.85%
2002-11-15 0 1.180 1.180 1.190 1.170 1.190 6,110,000 7,213,860 1.1807 0.681 0.681 0.687 0.676 0.687 10,580,957 0.6818 0.85%
2002-11-14 0 1.170 1.170 1.180 1.160 1.180 4,169,000 4,871,320 1.1685 0.676 0.676 0.681 0.670 0.681 7,219,641 0.6747 2.63%
2002-11-13 0 1.140 1.140 1.150 1.140 1.160 2,201,000 2,527,500 1.1483 0.658 0.658 0.664 0.658 0.670 3,811,569 0.6631 -1.72%
2002-11-12 0 1.160 1.160 1.170 1.160 1.170 1,216,000 1,417,500 1.1657 0.670 0.670 0.676 0.670 0.676 2,105,801 0.6731 0.00%
2002-11-11 0 1.160 1.160 1.170 1.150 1.180 2,866,000 3,311,040 1.1553 0.670 0.670 0.676 0.664 0.681 4,963,179 0.6671 -1.69%
2002-11-08 0 1.180 1.170 1.180 1.160 1.180 7,232,000 8,517,880 1.1778 0.681 0.676 0.681 0.670 0.681 12,523,974 0.6801 1.72%
2002-11-07 0 1.160 1.160 1.170 1.140 1.170 3,222,000 3,749,040 1.1636 0.670 0.670 0.676 0.658 0.676 5,579,680 0.6719 0.00%
2002-11-06 0 1.160 1.150 1.160 1.160 1.170 2,293,000 2,660,280 1.1602 0.670 0.664 0.670 0.670 0.676 3,970,889 0.6699 0.87%
2002-11-05 0 1.150 1.150 1.160 1.150 1.160 2,354,000 2,714,600 1.1532 0.664 0.664 0.670 0.664 0.670 4,076,526 0.6659 -0.86%
2002-11-04 0 1.160 1.150 1.160 1.130 1.160 2,566,000 2,948,960 1.1492 0.670 0.664 0.670 0.653 0.670 4,443,655 0.6636 2.65%
2002-11-01 0 1.130 1.120 1.130 1.100 1.140 6,959,000 7,775,890 1.1174 0.653 0.647 0.653 0.635 0.658 12,051,207 0.6452 0.89%
2002-10-31 0 1.120 1.120 1.130 1.110 1.160 4,790,000 5,434,920 1.1346 0.647 0.647 0.653 0.641 0.670 8,295,054 0.6552 -2.61%
2002-10-30 0 1.150 1.150 1.160 1.140 1.160 1,958,000 2,245,900 1.1470 0.664 0.664 0.670 0.658 0.670 3,390,755 0.6624 0.88%
2002-10-29 0 1.140 1.140 1.150 1.140 1.200 7,472,000 8,645,760 1.1571 0.658 0.658 0.664 0.658 0.693 12,939,592 0.6682 -3.39%
2002-10-28 0 1.180 1.180 1.190 1.180 1.210 6,154,000 7,370,980 1.1978 0.681 0.681 0.687 0.681 0.699 10,657,153 0.6916 0.00%
2002-10-25 0 1.180 1.180 1.190 1.170 1.190 1,456,000 1,715,960 1.1785 0.681 0.681 0.687 0.676 0.687 2,521,419 0.6806 -0.84%
2002-10-24 0 1.190 1.180 1.190 1.170 1.210 4,638,000 5,504,480 1.1868 0.687 0.681 0.687 0.676 0.699 8,031,829 0.6853 -0.83%
2002-10-23 0 1.200 1.190 1.210 1.170 1.210 10,346,000 12,317,320 1.1905 0.693 0.687 0.699 0.676 0.699 17,916,625 0.6875 1.69%
2002-10-22 0 1.180 1.170 1.180 1.150 1.180 6,474,000 7,528,220 1.1628 0.681 0.676 0.681 0.664 0.681 11,211,312 0.6715 3.51%
2002-10-21 0 1.140 1.130 1.140 1.130 1.200 4,592,000 5,323,360 1.1593 0.658 0.653 0.658 0.653 0.693 7,952,169 0.6694 -4.20%
2002-10-18 0 1.190 1.190 1.200 1.180 1.210 17,220,000 20,637,260 1.1984 0.687 0.687 0.693 0.681 0.699 29,820,634 0.6920 1.71%
2002-10-17 0 1.170 1.170 1.180 1.120 1.170 8,966,000 10,305,120 1.1494 0.676 0.676 0.681 0.647 0.676 15,526,818 0.6637 2.63%
2002-10-16 0 1.140 1.130 1.140 1.130 1.160 11,324,000 12,966,860 1.1451 0.658 0.653 0.658 0.653 0.670 19,610,271 0.6612 1.79%
2002-10-15 0 1.120 1.120 1.130 1.040 1.120 9,196,470 9,969,810 1.0841 0.647 0.647 0.653 0.601 0.647 15,925,933 0.6260 6.67%
2002-10-11 0 1.050 1.040 1.050 1.020 1.050 4,207,000 4,350,730 1.0342 0.606 0.601 0.606 0.589 0.606 7,285,448 0.5972 2.94%
2002-10-10 0 1.020 1.010 1.020 1.010 1.030 7,693,000 7,793,280 1.0130 0.589 0.583 0.589 0.583 0.595 13,322,308 0.5850 -1.92%
2002-10-09 0 1.040 1.030 1.040 1.030 1.060 4,436,000 4,650,980 1.0485 0.601 0.595 0.601 0.595 0.612 7,682,017 0.6054 -0.95%
2002-10-08 0 1.050 1.040 1.060 1.030 1.050 6,942,000 7,234,080 1.0421 0.606 0.601 0.612 0.595 0.606 12,021,768 0.6017 0.00%
2002-10-07 0 1.050 1.050 1.060 1.050 1.070 4,408,000 4,640,180 1.0527 0.606 0.606 0.612 0.606 0.618 7,633,528 0.6079 -2.78%
2002-10-04 0 1.080 1.080 1.090 1.070 1.100 4,132,000 4,477,740 1.0837 0.624 0.624 0.629 0.618 0.635 7,155,567 0.6258 0.00%
2002-10-03 0 1.080 1.080 1.090 1.080 1.140 6,608,000 7,240,420 1.0957 0.624 0.624 0.629 0.624 0.658 11,443,365 0.6327 -3.57%
2002-10-02 0 1.120 1.110 1.120 1.120 1.150 3,116,000 3,535,220 1.1345 0.647 0.641 0.647 0.647 0.664 5,396,115 0.6551 0.00%
2002-09-30 0 1.120 1.120 1.130 1.110 1.160 5,906,000 6,650,600 1.1261 0.647 0.647 0.653 0.641 0.670 10,227,681 0.6503 -3.45%
2002-09-27 0 1.160 1.150 1.160 1.150 1.170 3,732,000 4,329,200 1.1600 0.670 0.664 0.670 0.664 0.676 6,462,869 0.6699 0.87%
2002-09-26 0 1.150 1.140 1.150 1.130 1.160 5,240,000 6,014,320 1.1478 0.664 0.658 0.664 0.653 0.670 9,074,339 0.6628 2.68%
2002-09-25 0 1.120 1.110 1.120 1.100 1.130 4,702,000 5,236,200 1.1136 0.647 0.641 0.647 0.635 0.653 8,142,661 0.6431 -0.88%
2002-09-24 0 1.130 1.120 1.130 1.110 1.130 2,966,000 3,317,220 1.1184 0.653 0.647 0.653 0.641 0.653 5,136,353 0.6458 0.00%
2002-09-23 0 1.130 1.130 1.140 1.120 1.150 5,219,880 5,903,420 1.1309 0.653 0.653 0.658 0.647 0.664 9,039,497 0.6531 -1.74%
2002-09-20 0 1.150 1.150 1.160 1.120 1.160 3,040,000 3,440,020 1.1316 0.664 0.664 0.670 0.647 0.670 5,264,502 0.6534 0.00%
2002-09-19 0 1.150 1.140 1.150 1.140 1.160 3,340,000 3,837,280 1.1489 0.664 0.658 0.664 0.658 0.670 5,784,025 0.6634 0.88%
2002-09-18 0 1.140 1.140 1.150 1.140 1.170 5,592,000 6,425,380 1.1490 0.658 0.658 0.664 0.658 0.676 9,683,913 0.6635 -2.56%
2002-09-17 0 1.170 1.170 1.180 1.150 1.180 6,526,000 7,582,660 1.1619 0.676 0.676 0.681 0.664 0.681 11,301,362 0.6710 3.54%
2002-09-16 0 1.130 1.130 1.140 1.130 1.200 6,690,000 7,678,520 1.1478 0.653 0.653 0.658 0.653 0.693 11,585,368 0.6628 -5.04%
2002-09-13 0 1.190 1.190 1.200 1.180 1.210 8,220,000 9,838,320 1.1969 0.687 0.687 0.693 0.681 0.699 14,234,937 0.6911 -2.46%
2002-09-12 0 1.220 1.210 1.220 1.210 1.230 6,858,000 8,363,220 1.2195 0.704 0.699 0.704 0.699 0.710 11,876,301 0.7042 0.83%
2002-09-11 0 1.210 1.210 1.220 1.210 1.220 1,330,000 1,610,900 1.2112 0.699 0.699 0.704 0.699 0.704 2,303,220 0.6994 0.00%
2002-09-10 0 1.210 1.200 1.210 1.200 1.220 5,060,000 6,139,300 1.2133 0.699 0.693 0.699 0.693 0.704 8,762,625 0.7006 0.83%
2002-09-09 0 1.200 1.200 1.210 1.200 1.230 2,398,000 2,899,800 1.2093 0.693 0.693 0.699 0.693 0.710 4,152,722 0.6983 -2.44%
2002-09-06 0 1.230 1.220 1.230 1.220 1.250 3,664,000 4,497,300 1.2274 0.710 0.704 0.710 0.704 0.722 6,345,111 0.7088 -1.60%
2002-09-05 0 1.250 1.250 1.260 1.250 1.260 2,910,900 3,657,914 1.2566 0.722 0.722 0.728 0.722 0.728 5,040,934 0.7256 0.00%
2002-09-04 0 1.300 1.300 1.310 1.280 1.310 5,837,000 7,588,670 1.3001 0.722 0.722 0.727 0.711 0.727 10,512,518 0.7219 0.00%
2002-09-03 0 1.300 1.290 1.310 1.290 1.330 7,746,000 10,127,760 1.3075 0.722 0.716 0.727 0.716 0.738 13,950,654 0.7260 -1.52%
2002-09-02 0 1.320 1.320 1.330 1.310 1.330 4,380,000 5,772,260 1.3179 0.733 0.733 0.738 0.727 0.738 7,888,441 0.7317 0.00%
2002-08-30 0 1.320 1.310 1.320 1.310 1.330 7,620,000 10,065,140 1.3209 0.733 0.727 0.733 0.727 0.738 13,723,726 0.7334 1.54%
2002-08-29 0 1.300 1.300 1.310 1.290 1.310 4,860,000 6,324,020 1.3012 0.722 0.722 0.727 0.716 0.727 8,752,928 0.7225 -0.76%
2002-08-28 0 1.310 1.300 1.310 1.290 1.310 3,152,000 4,103,600 1.3019 0.727 0.722 0.727 0.716 0.727 5,676,796 0.7229 0.77%
2002-08-27 0 1.300 1.300 1.310 1.290 1.320 3,952,000 5,137,380 1.2999 0.722 0.722 0.727 0.716 0.733 7,117,607 0.7218 -0.76%
2002-08-26 0 1.310 1.300 1.310 1.290 1.320 3,736,000 4,881,400 1.3066 0.727 0.722 0.727 0.716 0.733 6,728,588 0.7255 0.00%
2002-08-23 0 1.310 1.310 1.320 1.310 1.340 6,778,000 8,947,840 1.3201 0.727 0.727 0.733 0.727 0.744 12,207,272 0.7330 -0.76%
2002-08-22 0 1.320 1.310 1.320 1.300 1.340 11,176,000 14,747,660 1.3196 0.733 0.727 0.733 0.722 0.744 20,128,131 0.7327 0.76%
2002-08-21 0 1.310 1.300 1.310 1.280 1.320 15,912,000 20,649,200 1.2977 0.727 0.722 0.727 0.711 0.733 28,657,733 0.7205 3.15%
2002-08-20 0 1.270 1.270 1.280 1.270 1.300 11,790,000 15,165,600 1.2863 0.705 0.705 0.711 0.705 0.722 21,233,954 0.7142 0.79%
2002-08-19 0 1.260 1.260 1.270 1.210 1.260 8,474,000 10,548,680 1.2448 0.700 0.700 0.705 0.672 0.700 15,261,792 0.6912 3.28%
2002-08-16 0 1.220 1.210 1.220 1.210 1.230 8,478,000 10,359,180 1.2219 0.677 0.672 0.677 0.672 0.683 15,268,996 0.6784 1.67%
2002-08-15 0 1.200 1.200 1.210 1.190 1.210 8,626,000 10,348,820 1.1997 0.666 0.666 0.672 0.661 0.672 15,535,546 0.6661 2.56%
2002-08-14 0 1.170 1.160 1.170 1.160 1.210 9,823,000 11,635,735 1.1845 0.650 0.644 0.650 0.644 0.672 17,691,360 0.6577 -3.31%
2002-08-13 0 1.210 1.200 1.210 1.190 1.220 6,392,000 7,714,400 1.2069 0.672 0.666 0.672 0.661 0.677 11,512,081 0.6701 0.83%
2002-08-12 0 1.200 1.190 1.200 1.190 1.250 7,468,000 9,001,800 1.2054 0.666 0.661 0.666 0.661 0.694 13,449,972 0.6693 -3.23%
2002-08-09 0 1.240 1.240 1.250 1.240 1.280 6,890,000 8,652,180 1.2558 0.689 0.689 0.694 0.689 0.711 12,408,986 0.6973 -1.59%
2002-08-08 0 1.260 1.250 1.260 1.240 1.270 5,158,000 6,478,620 1.2560 0.700 0.694 0.700 0.689 0.705 9,289,630 0.6974 -0.79%
2002-08-07 0 1.270 1.260 1.270 1.260 1.280 10,000,800 12,737,776 1.2737 0.705 0.700 0.705 0.700 0.711 18,011,580 0.7072 1.60%
2002-08-06 0 1.250 1.240 1.250 1.230 1.280 7,384,000 9,158,216 1.2403 0.694 0.689 0.694 0.683 0.711 13,298,687 0.6887 -2.34%
2002-08-05 0 1.280 1.270 1.280 1.260 1.290 6,094,000 7,781,600 1.2769 0.711 0.705 0.711 0.700 0.716 10,975,379 0.7090 -0.78%
2002-08-02 0 1.290 1.290 1.300 1.270 1.340 11,638,000 15,040,890 1.2924 0.716 0.716 0.722 0.705 0.744 20,960,200 0.7176 -3.73%
2002-08-01 0 1.340 1.340 1.350 1.340 1.360 6,946,000 9,372,560 1.3493 0.744 0.744 0.750 0.744 0.755 12,509,843 0.7492 -0.74%
2002-07-31 0 1.350 1.350 1.360 1.330 1.370 3,646,000 4,935,340 1.3536 0.750 0.750 0.755 0.738 0.761 6,566,497 0.7516 0.00%
2002-07-30 0 1.350 1.350 1.360 1.300 1.380 13,320,000 17,959,580 1.3483 0.750 0.750 0.755 0.722 0.766 23,989,505 0.7486 5.47%
2002-07-29 0 1.280 1.270 1.290 1.250 1.320 13,718,000 17,446,820 1.2718 0.711 0.705 0.716 0.694 0.733 24,706,309 0.7062 0.00%
2002-07-26 0 1.280 1.270 1.290 1.270 1.330 11,748,000 15,096,120 1.2850 0.711 0.705 0.716 0.705 0.738 21,158,311 0.7135 -4.48%
2002-07-25 0 1.340 1.320 1.340 1.310 1.360 7,066,000 9,426,240 1.3340 0.744 0.733 0.744 0.727 0.755 12,725,964 0.7407 1.52%
2002-07-24 0 1.320 1.320 1.330 1.310 1.350 8,036,000 10,641,280 1.3242 0.733 0.733 0.738 0.727 0.750 14,472,948 0.7353 -2.94%
2002-07-23 0 1.360 1.350 1.360 1.300 1.360 17,981,400 24,042,254 1.3371 0.755 0.750 0.755 0.722 0.755 32,384,751 0.7424 0.74%
2002-07-22 0 1.350 1.350 1.360 1.340 1.370 8,290,000 11,163,980 1.3467 0.750 0.750 0.755 0.744 0.761 14,930,405 0.7477 -3.57%
2002-07-19 0 1.400 1.390 1.400 1.380 1.400 6,334,000 8,785,120 1.3870 0.777 0.772 0.777 0.766 0.777 11,407,622 0.7701 0.00%
2002-07-18 0 1.400 1.390 1.400 1.380 1.450 10,090,600 14,122,010 1.3995 0.777 0.772 0.777 0.766 0.805 18,173,311 0.7771 0.00%
2002-07-17 0 1.400 1.400 1.410 1.380 1.420 7,900,000 10,994,940 1.3918 0.777 0.777 0.783 0.766 0.788 14,228,010 0.7728 -1.41%
2002-07-16 0 1.420 1.410 1.420 1.410 1.450 5,512,000 7,821,140 1.4189 0.788 0.783 0.788 0.783 0.805 9,927,189 0.7879 -0.70%
2002-07-15 0 1.430 1.420 1.430 1.430 1.470 6,930,000 9,986,320 1.4410 0.794 0.788 0.794 0.794 0.816 12,481,026 0.8001 -2.72%
2002-07-12 0 1.470 1.460 1.470 1.460 1.490 4,809,000 7,047,660 1.4655 0.816 0.811 0.816 0.811 0.827 8,661,076 0.8137 -0.68%
2002-07-11 0 1.480 1.480 1.490 1.460 1.520 3,262,000 4,815,480 1.4762 0.822 0.822 0.827 0.811 0.844 5,874,907 0.8197 -2.63%
2002-07-10 0 1.520 1.500 1.520 1.500 1.520 2,430,400 3,666,484 1.5086 0.844 0.833 0.844 0.833 0.844 4,377,184 0.8376 1.33%
2002-07-09 0 1.500 1.500 1.510 1.490 1.510 1,920,000 2,878,380 1.4992 0.833 0.833 0.838 0.827 0.838 3,457,947 0.8324 0.67%
2002-07-08 0 1.490 1.490 1.500 1.490 1.530 3,050,000 4,597,540 1.5074 0.827 0.827 0.833 0.827 0.850 5,493,092 0.8370 -1.32%
2002-07-05 0 1.510 1.500 1.510 1.500 1.540 6,996,000 10,590,732 1.5138 0.838 0.833 0.838 0.833 0.855 12,599,893 0.8405 -1.31%
2002-07-04 0 1.530 1.520 1.530 1.500 1.530 5,598,000 8,502,088 1.5188 0.850 0.844 0.850 0.833 0.850 10,082,076 0.8433 1.32%
2002-07-03 0 1.510 1.500 1.510 1.450 1.520 7,787,000 11,667,880 1.4984 0.838 0.833 0.838 0.805 0.844 14,024,495 0.8320 3.42%
2002-07-02 0 1.460 1.460 1.470 1.440 1.460 2,228,000 3,239,060 1.4538 0.811 0.811 0.816 0.800 0.811 4,012,659 0.8072 0.00%
2002-06-28 0 1.460 1.450 1.460 1.450 1.470 9,113,000 13,315,780 1.4612 0.811 0.805 0.811 0.805 0.816 16,412,640 0.8113 1.39%
2002-06-27 0 1.440 1.440 1.450 1.410 1.460 5,222,000 7,493,680 1.4350 0.800 0.800 0.805 0.783 0.811 9,404,895 0.7968 2.86%
2002-06-26 0 1.400 1.400 1.410 1.380 1.460 20,958,000 29,429,280 1.4042 0.777 0.777 0.783 0.766 0.811 37,745,649 0.7797 -4.11%
2002-06-25 0 1.460 1.460 1.470 1.450 1.520 7,164,000 10,523,940 1.4690 0.811 0.811 0.816 0.805 0.844 12,902,464 0.8157 -3.95%
2002-06-24 0 1.520 1.510 1.520 1.430 1.520 12,478,000 18,338,480 1.4697 0.844 0.838 0.844 0.794 0.844 22,473,051 0.8160 7.04%
2002-06-21 0 1.420 1.420 1.430 1.410 1.440 8,238,000 11,730,248 1.4239 0.788 0.788 0.794 0.783 0.800 14,836,752 0.7906 -1.39%
2002-06-20 0 1.440 1.430 1.440 1.410 1.450 8,024,000 11,455,880 1.4277 0.800 0.794 0.800 0.783 0.805 14,451,336 0.7927 0.70%
2002-06-19 0 1.430 1.420 1.430 1.410 1.500 12,490,000 17,979,620 1.4395 0.794 0.788 0.794 0.783 0.833 22,494,664 0.7993 -3.38%
2002-06-18 0 1.480 1.480 1.500 1.470 1.540 6,222,000 9,422,080 1.5143 0.822 0.822 0.833 0.816 0.855 11,205,908 0.8408 -1.99%
2002-06-17 0 1.510 1.510 1.520 1.510 1.550 4,148,000 6,300,580 1.5189 0.838 0.838 0.844 0.838 0.861 7,470,606 0.8434 -1.95%
2002-06-14 0 1.540 1.540 1.550 1.540 1.560 1,950,000 3,019,900 1.5487 0.855 0.855 0.861 0.855 0.866 3,511,977 0.8599 -1.28%
2002-06-13 0 1.560 1.550 1.560 1.540 1.560 5,582,000 8,660,680 1.5515 0.866 0.861 0.866 0.855 0.866 10,053,260 0.8615 1.30%
2002-06-12 0 1.540 1.530 1.540 1.530 1.560 11,506,666 17,691,819 1.5375 0.855 0.850 0.855 0.850 0.866 20,723,665 0.8537 -1.28%
2002-06-11 0 1.560 1.550 1.560 1.560 1.580 5,728,000 8,950,980 1.5627 0.866 0.861 0.866 0.866 0.877 10,316,208 0.8677 -0.64%
2002-06-10 0 1.570 1.570 1.580 1.570 1.580 7,794,000 12,264,230 1.5735 0.872 0.872 0.877 0.872 0.877 14,037,102 0.8737 -0.63%
2002-06-07 0 1.580 1.570 1.580 1.560 1.600 11,592,000 18,265,260 1.5757 0.877 0.872 0.877 0.866 0.888 20,877,353 0.8749 -0.63%
2002-06-06 0 1.590 1.580 1.600 1.590 1.610 7,252,000 11,594,520 1.5988 0.883 0.877 0.888 0.883 0.894 13,060,953 0.8877 0.00%
2002-06-05 0 1.590 1.590 1.600 1.580 1.600 6,255,000 9,950,350 1.5908 0.883 0.883 0.888 0.877 0.888 11,265,342 0.8833 0.63%
2002-06-04 0 1.580 1.580 1.590 1.570 1.590 9,188,000 14,556,860 1.5843 0.877 0.877 0.883 0.872 0.883 16,547,716 0.8797 -0.63%
2002-06-03 0 1.590 1.590 1.600 1.580 1.600 3,984,000 6,336,800 1.5906 0.883 0.883 0.888 0.877 0.888 7,175,239 0.8831 -0.62%
2002-05-31 0 1.600 1.600 1.610 1.570 1.600 18,664,000 29,652,060 1.5887 0.888 0.888 0.894 0.872 0.888 33,614,123 0.8821 1.27%
2002-05-30 0 1.580 1.580 1.590 1.540 1.590 10,086,025 15,715,518 1.5581 0.877 0.877 0.883 0.855 0.883 18,165,071 0.8652 1.28%
2002-05-29 0 1.560 1.560 1.570 1.560 1.590 7,271,000 11,471,830 1.5778 0.866 0.866 0.872 0.866 0.883 13,095,172 0.8760 -1.89%
2002-05-28 0 1.590 1.580 1.590 1.580 1.600 5,204,400 8,285,540 1.5920 0.883 0.877 0.883 0.877 0.888 9,373,197 0.8840 0.00%
2002-05-27 0 1.590 1.590 1.600 1.590 1.620 8,508,000 13,626,180 1.6016 0.883 0.883 0.888 0.883 0.899 15,323,026 0.8893 0.00%
2002-05-24 0 1.630 1.620 1.630 1.620 1.640 17,706,000 28,907,060 1.6326 0.883 0.877 0.883 0.877 0.888 32,690,985 0.8843 0.62%
2002-05-23 0 1.620 1.610 1.620 1.600 1.630 15,245,327 24,591,003 1.6130 0.877 0.872 0.877 0.867 0.883 28,147,789 0.8736 1.25%
2002-05-22 0 1.600 1.600 1.610 1.600 1.620 7,714,000 12,422,360 1.6104 0.867 0.867 0.872 0.867 0.877 14,242,531 0.8722 -0.62%
2002-05-21 0 1.610 1.610 1.620 1.600 1.620 12,752,000 20,574,440 1.6134 0.872 0.872 0.877 0.867 0.877 23,544,304 0.8739 0.00%
2002-05-17 0 1.610 1.610 1.620 1.610 1.630 12,322,000 19,963,320 1.6201 0.872 0.872 0.877 0.872 0.883 22,750,385 0.8775 -0.62%
2002-05-16 0 1.620 1.610 1.620 1.610 1.630 4,946,000 8,003,140 1.6181 0.877 0.872 0.877 0.872 0.883 9,131,911 0.8764 0.62%
2002-05-15 0 1.610 1.600 1.620 1.610 1.630 11,111,400 17,969,268 1.6172 0.872 0.867 0.877 0.872 0.883 20,515,227 0.8759 -0.62%
2002-05-14 0 1.620 1.610 1.620 1.610 1.630 9,261,416 15,001,040 1.6197 0.877 0.872 0.877 0.872 0.883 17,099,560 0.8773 0.00%
2002-05-13 0 1.620 1.610 1.620 1.610 1.630 5,476,296 8,866,647 1.6191 0.877 0.872 0.877 0.872 0.883 10,111,008 0.8769 0.00%
2002-05-10 0 1.620 1.610 1.630 1.610 1.630 8,536,000 13,831,520 1.6204 0.877 0.872 0.883 0.872 0.883 15,760,208 0.8776 0.00%
2002-05-09 0 1.620 1.610 1.620 1.610 1.650 14,138,000 22,934,620 1.6222 0.877 0.872 0.877 0.872 0.894 26,103,306 0.8786 -0.61%
2002-05-08 0 1.630 1.620 1.630 1.620 1.650 23,844,000 38,816,380 1.6279 0.883 0.877 0.883 0.877 0.894 44,023,712 0.8817 -0.61%
2002-05-07 0 1.640 1.640 1.650 1.600 1.640 12,732,000 20,717,760 1.6272 0.888 0.888 0.894 0.867 0.888 23,507,377 0.8813 1.86%
2002-05-06 0 1.610 1.600 1.610 1.610 1.630 20,450,400 33,063,288 1.6168 0.872 0.867 0.872 0.872 0.883 37,758,032 0.8757 0.62%
2002-05-03 0 1.600 1.600 1.610 1.590 1.620 12,336,000 19,731,880 1.5995 0.867 0.867 0.872 0.861 0.877 22,776,233 0.8663 -0.62%
2002-05-02 0 1.610 1.600 1.610 1.590 1.610 26,204,000 41,946,880 1.6008 0.872 0.867 0.872 0.861 0.872 48,381,033 0.8670 2.55%
2002-04-30 0 1.570 1.570 1.580 1.550 1.590 19,424,000 30,564,120 1.5735 0.850 0.850 0.856 0.840 0.861 35,862,967 0.8522 1.29%
2002-04-29 0 1.550 1.540 1.550 1.540 1.560 7,764,000 12,028,600 1.5493 0.840 0.834 0.840 0.834 0.845 14,334,847 0.8391 0.00%
2002-04-26 0 1.550 1.540 1.550 1.540 1.550 6,482,000 10,000,700 1.5428 0.840 0.834 0.840 0.834 0.840 11,967,862 0.8356 0.00%
2002-04-25 0 1.550 1.540 1.550 1.540 1.560 11,580,000 17,909,810 1.5466 0.840 0.834 0.840 0.834 0.845 21,380,414 0.8377 -0.64%
2002-04-24 0 1.560 1.560 1.570 1.560 1.570 5,166,000 8,072,660 1.5627 0.845 0.845 0.850 0.845 0.850 9,538,102 0.8464 -1.27%
2002-04-23 0 1.580 1.570 1.580 1.540 1.580 5,970,025 9,342,859 1.5650 0.856 0.850 0.856 0.834 0.856 11,022,591 0.8476 2.60%
2002-04-22 0 1.540 1.540 1.550 1.540 1.570 15,408,000 23,929,580 1.5531 0.834 0.834 0.840 0.834 0.850 28,448,136 0.8412 -1.28%
2002-04-19 0 1.560 1.550 1.560 1.550 1.580 18,584,000 29,036,220 1.5624 0.845 0.840 0.845 0.840 0.856 34,312,056 0.8462 -1.27%
2002-04-18 0 1.580 1.570 1.580 1.570 1.600 11,180,000 17,680,080 1.5814 0.856 0.850 0.856 0.850 0.867 20,641,885 0.8565 -0.63%
2002-04-17 0 1.590 1.590 1.600 1.590 1.630 13,464,000 21,564,520 1.6016 0.861 0.861 0.867 0.861 0.883 24,858,885 0.8675 -1.85%
2002-04-16 0 1.620 1.600 1.620 1.600 1.630 11,630,000 18,778,480 1.6147 0.877 0.867 0.877 0.867 0.883 21,472,730 0.8745 1.25%
2002-04-15 0 1.600 1.600 1.610 1.560 1.610 19,683,000 31,277,880 1.5891 0.867 0.867 0.872 0.845 0.872 36,341,164 0.8607 2.56%
2002-04-12 0 1.560 1.550 1.560 1.530 1.590 38,798,000 60,432,700 1.5576 0.845 0.840 0.845 0.829 0.861 71,633,617 0.8436 -2.50%
2002-04-11 0 1.600 1.590 1.600 1.580 1.720 57,016,000 92,423,820 1.6210 0.867 0.861 0.867 0.856 0.932 105,269,919 0.8780 -5.33%
2002-04-10 0 1.690 1.680 1.690 1.680 1.700 4,416,000 7,457,660 1.6888 0.915 0.910 0.915 0.910 0.921 8,153,360 0.9147 -0.59%
2002-04-09 0 1.700 1.690 1.700 1.670 1.700 5,374,000 9,057,860 1.6855 0.921 0.915 0.921 0.905 0.921 9,922,137 0.9129 0.59%
2002-04-08 0 1.690 1.680 1.690 1.640 1.700 14,076,000 23,543,580 1.6726 0.915 0.910 0.915 0.888 0.921 25,988,834 0.9059 2.42%
2002-04-04 0 1.650 1.650 1.660 1.630 1.660 9,045,000 14,869,986 1.6440 0.894 0.894 0.899 0.883 0.899 16,699,986 0.8904 1.23%
2002-04-03 0 1.630 1.620 1.630 1.620 1.670 10,524,000 17,252,000 1.6393 0.883 0.877 0.883 0.877 0.905 19,430,697 0.8879 -2.98%
2002-04-02 0 1.680 1.650 1.670 1.640 1.680 6,138,000 10,148,000 1.6533 0.910 0.894 0.905 0.888 0.910 11,332,727 0.8955 1.20%
2002-03-28 0 1.660 1.650 1.660 1.630 1.660 3,728,000 6,148,180 1.6492 0.899 0.894 0.899 0.883 0.899 6,883,090 0.8932 1.84%
2002-03-27 0 1.630 1.630 1.640 1.620 1.650 4,124,000 6,730,040 1.6319 0.883 0.883 0.888 0.877 0.894 7,614,234 0.8839 0.00%
2002-03-26 0 1.630 1.620 1.630 1.600 1.640 5,535,674 8,936,448 1.6143 0.883 0.877 0.883 0.867 0.888 10,220,639 0.8744 0.00%
2002-03-25 0 1.630 1.630 1.640 1.610 1.670 9,876,000 16,128,780 1.6331 0.883 0.883 0.888 0.872 0.905 18,234,280 0.8845 -1.21%
2002-03-22 0 1.650 1.650 1.660 1.640 1.670 13,268,000 21,941,820 1.6537 0.894 0.894 0.899 0.888 0.905 24,497,006 0.8957 0.00%
2002-03-21 0 1.650 1.650 1.660 1.650 1.670 6,400,867 10,640,063 1.6623 0.894 0.894 0.899 0.894 0.905 11,818,064 0.9003 -1.20%
2002-03-20 0 1.670 1.660 1.670 1.660 1.700 3,638,000 6,097,340 1.6760 0.905 0.899 0.905 0.899 0.921 6,716,921 0.9078 -1.76%
2002-03-19 0 1.700 1.700 1.710 1.680 1.710 3,383,000 5,715,910 1.6896 0.921 0.921 0.926 0.910 0.926 6,246,109 0.9151 0.59%
2002-03-18 0 1.690 1.690 1.700 1.690 1.710 2,464,000 4,175,640 1.6947 0.915 0.915 0.921 0.915 0.926 4,549,338 0.9179 -1.17%
2002-03-15 0 1.710 1.700 1.710 1.690 1.720 5,164,000 8,792,600 1.7027 0.926 0.921 0.926 0.915 0.932 9,534,409 0.9222 0.00%
2002-03-14 0 1.710 1.700 1.710 1.700 1.720 1,859,600 3,176,636 1.7082 0.926 0.921 0.926 0.921 0.932 3,433,421 0.9252 0.00%
2002-03-13 0 1.710 1.700 1.710 1.690 1.720 4,744,000 8,112,520 1.7101 0.926 0.921 0.926 0.915 0.932 8,758,954 0.9262 0.00%
2002-03-12 0 1.710 1.700 1.710 1.690 1.730 16,253,908 27,815,888 1.7113 0.926 0.921 0.926 0.915 0.937 30,009,955 0.9269 0.59%
2002-03-11 0 1.700 1.690 1.700 1.680 1.700 3,054,744 5,166,948 1.6915 0.921 0.915 0.921 0.910 0.921 5,640,042 0.9161 0.59%
2002-03-08 0 1.690 1.680 1.690 1.680 1.720 4,544,000 7,683,880 1.6910 0.915 0.910 0.915 0.910 0.932 8,389,689 0.9159 -1.17%
2002-03-07 0 1.710 1.710 1.720 1.670 1.730 10,470,000 17,841,940 1.7041 0.926 0.926 0.932 0.905 0.937 19,330,996 0.9230 3.64%
2002-03-06 0 1.650 1.660 1.670 1.640 1.690 6,036,000 10,024,060 1.6607 0.894 0.899 0.905 0.888 0.915 11,144,402 0.8995 -2.37%
2002-03-05 0 1.690 1.680 1.690 1.660 1.690 11,322,374 18,989,530 1.6772 0.915 0.910 0.915 0.899 0.915 20,904,753 0.9084 1.81%
2002-03-04 0 1.660 1.660 1.670 1.640 1.680 9,004,000 14,898,100 1.6546 0.899 0.899 0.905 0.888 0.910 16,624,287 0.8962 1.22%
2002-03-01 0 1.640 1.630 1.640 1.610 1.700 20,548,000 33,799,920 1.6449 0.888 0.883 0.888 0.872 0.921 37,938,233 0.8909 -2.96%
2002-02-28 0 1.690 1.680 1.700 1.680 1.720 6,932,000 11,731,120 1.6923 0.915 0.910 0.921 0.910 0.932 12,798,707 0.9166 -1.74%
2002-02-27 0 1.720 1.710 1.720 1.700 1.740 7,146,000 12,322,400 1.7244 0.932 0.926 0.932 0.921 0.942 13,193,820 0.9340 0.58%
2002-02-26 0 1.710 1.700 1.710 1.700 1.750 3,656,000 6,293,120 1.7213 0.926 0.921 0.926 0.921 0.948 6,750,155 0.9323 -1.72%
2002-02-25 0 1.740 1.730 1.740 1.740 1.760 4,710,000 8,238,380 1.7491 0.942 0.937 0.942 0.942 0.953 8,696,179 0.9474 -1.14%
2002-02-22 0 1.760 1.760 1.770 1.760 1.780 2,140,000 3,792,300 1.7721 0.953 0.953 0.959 0.953 0.964 3,951,130 0.9598 -1.12%
2002-02-21 0 1.780 1.780 1.790 1.760 1.790 10,488,000 18,637,260 1.7770 0.964 0.964 0.969 0.953 0.969 19,364,230 0.9625 0.56%
2002-02-20 0 1.770 1.760 1.780 1.750 1.780 4,220,000 7,467,880 1.7696 0.959 0.953 0.964 0.948 0.964 7,791,481 0.9585 1.14%
2002-02-19 0 1.750 1.750 1.770 1.750 1.800 9,018,000 15,882,440 1.7612 0.948 0.948 0.959 0.948 0.975 16,650,136 0.9539 -2.78%
2002-02-18 0 1.800 1.790 1.800 1.770 1.820 13,774,000 24,763,000 1.7978 0.975 0.969 0.975 0.959 0.986 25,431,245 0.9737 1.69%
2002-02-15 0 1.770 1.760 1.770 1.740 1.770 5,450,859 9,573,903 1.7564 0.959 0.953 0.959 0.942 0.959 10,064,043 0.9513 1.14%
2002-02-11 0 1.750 1.750 1.760 1.750 1.760 1,288,000 2,256,080 1.7516 0.948 0.948 0.953 0.948 0.953 2,378,063 0.9487 0.00%
2002-02-08 0 1.750 1.740 1.750 1.720 1.750 3,774,918 6,544,812 1.7338 0.948 0.942 0.948 0.932 0.948 6,969,716 0.9390 1.16%
2002-02-07 0 1.730 1.730 1.740 1.710 1.750 6,598,000 11,415,960 1.7302 0.937 0.937 0.942 0.926 0.948 12,182,035 0.9371 -1.14%
2002-02-06 0 1.750 1.740 1.750 1.710 1.760 7,500,000 13,070,080 1.7427 0.948 0.942 0.948 0.926 0.953 13,847,418 0.9439 1.74%
2002-02-05 0 1.720 1.720 1.730 1.670 1.730 8,242,878 14,078,942 1.7080 0.932 0.932 0.937 0.905 0.937 15,219,010 0.9251 1.78%
2002-02-04 0 1.690 1.670 1.680 1.670 1.770 7,256,878 12,399,466 1.7087 0.915 0.905 0.910 0.905 0.959 13,398,537 0.9254 -3.43%
2002-02-01 0 1.750 1.720 1.730 1.710 1.760 11,388,000 19,796,440 1.7384 0.948 0.932 0.937 0.926 0.953 21,025,920 0.9415 1.16%
2002-01-31 0 1.730 1.720 1.750 1.720 1.770 10,412,000 18,209,860 1.7489 0.937 0.932 0.948 0.932 0.959 19,223,909 0.9473 -1.70%
2002-01-30 0 1.760 1.760 1.770 1.720 1.770 9,620,000 16,939,200 1.7608 0.953 0.953 0.959 0.932 0.959 17,761,622 0.9537 0.57%
2002-01-29 0 1.750 1.750 1.760 1.730 1.770 10,806,000 18,850,080 1.7444 0.948 0.948 0.953 0.937 0.959 19,951,360 0.9448 -1.13%
2002-01-28 0 1.770 1.760 1.770 1.730 1.780 20,732,000 36,576,940 1.7643 0.959 0.953 0.959 0.937 0.964 38,277,957 0.9556 2.91%
2002-01-25 0 1.720 1.720 1.730 1.700 1.740 13,824,000 23,743,140 1.7175 0.932 0.932 0.937 0.921 0.942 25,523,561 0.9302 0.58%
2002-01-24 0 1.710 1.700 1.710 1.690 1.720 6,784,000 11,532,280 1.6999 0.926 0.921 0.926 0.915 0.932 12,525,451 0.9207 0.59%
2002-01-23 0 1.700 1.690 1.700 1.680 1.700 8,344,000 14,133,360 1.6938 0.921 0.915 0.921 0.910 0.921 15,405,714 0.9174 1.19%
2002-01-22 0 1.680 1.680 1.690 1.640 1.700 14,583,854 24,581,606 1.6855 0.910 0.910 0.915 0.888 0.921 26,926,497 0.9129 1.82%
2002-01-21 0 1.650 1.660 1.670 1.650 1.690 6,675,500 11,077,010 1.6594 0.894 0.899 0.905 0.894 0.915 12,325,125 0.8987 -2.37%
2002-01-18 0 1.690 1.680 1.690 1.670 1.700 6,802,000 11,472,860 1.6867 0.915 0.910 0.915 0.905 0.921 12,558,685 0.9135 0.00%
2002-01-17 0 1.690 1.680 1.690 1.630 1.690 10,784,000 17,899,860 1.6599 0.915 0.910 0.915 0.883 0.915 19,910,741 0.8990 1.81%
2002-01-16 0 1.660 1.660 1.670 1.650 1.670 9,414,000 15,687,076 1.6664 0.899 0.899 0.905 0.894 0.905 17,381,279 0.9025 -0.60%
2002-01-15 0 1.670 1.660 1.670 1.640 1.680 12,605,000 20,891,460 1.6574 0.905 0.899 0.905 0.888 0.910 23,272,894 0.8977 -1.18%
2002-01-14 0 1.690 1.690 1.700 1.680 1.700 13,623,600 23,044,456 1.6915 0.915 0.915 0.921 0.910 0.921 25,153,558 0.9162 -0.59%
2002-01-11 0 1.700 1.700 1.710 1.700 1.740 15,162,882 25,962,182 1.7122 0.921 0.921 0.926 0.921 0.942 27,995,569 0.9274 -1.16%
2002-01-10 0 1.720 1.710 1.720 1.680 1.720 17,022,000 29,005,360 1.7040 0.932 0.926 0.932 0.910 0.932 31,428,100 0.9229 1.78%
2002-01-09 0 1.690 1.690 1.710 1.670 1.730 23,190,000 39,443,720 1.7009 0.915 0.915 0.926 0.905 0.937 42,816,217 0.9212 -0.59%
2002-01-08 0 1.700 1.700 1.710 1.690 1.710 24,808,000 42,125,600 1.6981 0.921 0.921 0.926 0.915 0.926 45,803,567 0.9197 0.59%
2002-01-07 0 1.690 1.680 1.690 1.640 1.690 24,157,000 40,394,460 1.6722 0.915 0.910 0.915 0.888 0.915 44,601,611 0.9057 3.05%
2002-01-04 0 1.640 1.640 1.650 1.630 1.660 13,476,000 22,183,200 1.6461 0.888 0.888 0.894 0.883 0.899 24,881,041 0.8916 0.00%
2002-01-03 0 1.640 1.640 1.650 1.640 1.680 17,592,006 29,226,990 1.6614 0.888 0.888 0.894 0.888 0.910 32,480,515 0.8998 -0.61%
2002-01-02 0 1.650 1.640 1.650 1.590 1.650 14,700,000 23,869,900 1.6238 0.894 0.888 0.894 0.861 0.894 27,140,940 0.8795 2.48%
2001-12-31 0 1.610 1.600 1.610 1.590 1.610 3,315,000 5,316,270 1.6037 0.872 0.867 0.872 0.861 0.872 6,120,559 0.8686 0.00%
2001-12-28 0 1.610 1.600 1.610 1.600 1.610 6,231,000 10,005,700 1.6058 0.872 0.867 0.872 0.867 0.872 11,504,435 0.8697 0.62%
2001-12-27 0 1.600 1.590 1.600 1.590 1.610 4,566,000 7,312,760 1.6016 0.867 0.861 0.867 0.861 0.872 8,430,308 0.8674 0.00%
2001-12-24 0 1.600 1.590 1.600 1.580 1.610 4,136,000 6,620,480 1.6007 0.867 0.861 0.867 0.856 0.872 7,636,390 0.8670 0.00%
2001-12-21 0 1.600 1.600 1.610 1.540 1.610 23,580,000 37,326,580 1.5830 0.867 0.867 0.872 0.834 0.872 43,536,283 0.8574 1.91%
2001-12-20 0 1.570 1.570 1.580 1.550 1.580 6,256,781 9,821,954 1.5698 0.850 0.850 0.856 0.840 0.856 11,552,035 0.8502 0.00%
2001-12-19 0 1.570 1.560 1.570 1.520 1.580 16,872,000 26,365,000 1.5626 0.850 0.845 0.850 0.823 0.856 31,151,152 0.8464 3.29%
2001-12-18 0 1.520 1.520 1.530 1.520 1.540 6,340,767 9,671,314 1.5253 0.823 0.823 0.829 0.823 0.834 11,707,100 0.8261 0.00%
2001-12-17 0 1.520 1.520 1.530 1.510 1.540 6,538,000 9,983,080 1.5269 0.823 0.823 0.829 0.818 0.834 12,071,256 0.8270 0.00%
2001-12-14 0 1.520 1.510 1.520 1.470 1.530 24,760,000 37,218,706 1.5032 0.823 0.818 0.823 0.796 0.829 45,714,943 0.8141 0.66%
2001-12-13 0 1.510 1.500 1.520 1.500 1.570 27,148,000 41,361,640 1.5236 0.818 0.812 0.823 0.812 0.850 50,123,961 0.8252 -3.82%
2001-12-12 0 1.570 1.570 1.580 1.570 1.610 19,458,200 30,797,670 1.5828 0.850 0.850 0.856 0.850 0.872 35,926,111 0.8573 -2.48%
2001-12-11 0 1.610 1.600 1.610 1.590 1.640 21,821,000 35,266,150 1.6162 0.872 0.867 0.872 0.861 0.888 40,288,602 0.8753 -1.83%
2001-12-10 0 1.640 1.630 1.640 1.600 1.640 12,672,000 20,509,380 1.6185 0.888 0.883 0.888 0.867 0.888 23,396,598 0.8766 2.50%
2001-12-07 0 1.600 1.600 1.610 1.590 1.620 12,858,000 20,686,320 1.6088 0.867 0.867 0.872 0.861 0.877 23,740,014 0.8714 -0.62%
2001-12-06 0 1.610 1.610 1.620 1.570 1.640 50,260,000 80,598,218 1.6036 0.872 0.872 0.877 0.850 0.888 92,796,165 0.8686 3.87%
2001-12-05 0 1.550 1.550 1.560 1.550 1.580 8,920,600 13,916,420 1.5600 0.840 0.840 0.845 0.840 0.856 16,470,304 0.8449 0.00%
2001-12-04 0 1.550 1.550 1.560 1.550 1.580 9,487,980 14,805,524 1.5605 0.840 0.840 0.845 0.840 0.856 17,517,870 0.8452 -1.27%
2001-12-03 0 1.570 1.560 1.570 1.550 1.580 9,848,000 15,376,576 1.5614 0.850 0.845 0.850 0.840 0.856 18,182,583 0.8457 0.64%
2001-11-30 0 1.560 1.560 1.570 1.530 1.570 18,773,498 29,294,917 1.5604 0.845 0.845 0.850 0.829 0.850 34,661,930 0.8452 2.63%
2001-11-29 0 1.520 1.520 1.530 1.510 1.550 23,376,200 35,632,710 1.5243 0.823 0.823 0.829 0.818 0.840 43,160,002 0.8256 -1.94%
2001-11-28 0 1.550 1.540 1.550 1.530 1.570 13,377,429 20,716,204 1.5486 0.840 0.834 0.840 0.829 0.850 24,699,047 0.8387 0.65%
2001-11-27 0 1.540 1.540 1.550 1.520 1.610 35,321,000 55,044,880 1.5584 0.834 0.834 0.840 0.823 0.872 65,213,954 0.8441 -3.75%
2001-11-26 0 1.600 1.600 1.610 1.570 1.610 36,346,000 57,783,040 1.5898 0.867 0.867 0.872 0.850 0.872 67,106,435 0.8611 1.91%
2001-11-23 0 1.570 1.560 1.570 1.500 1.570 40,200,150 61,721,844 1.5354 0.850 0.845 0.850 0.812 0.850 74,222,438 0.8316 6.08%
2001-11-22 0 1.480 1.480 1.490 1.460 1.490 5,124,000 7,569,912 1.4773 0.802 0.802 0.807 0.791 0.807 9,460,556 0.8002 1.37%
2001-11-21 0 1.460 1.460 1.470 1.460 1.500 8,728,000 12,824,036 1.4693 0.791 0.791 0.796 0.791 0.812 16,114,702 0.7958 -0.68%
2001-11-20 0 1.470 1.470 1.480 1.470 1.520 19,370,000 28,912,580 1.4926 0.796 0.796 0.802 0.796 0.823 35,763,265 0.8084 -1.34%
2001-11-19 0 1.490 1.490 1.500 1.480 1.500 8,002,280 11,903,397 1.4875 0.807 0.807 0.812 0.802 0.812 14,774,789 0.8057 0.00%
2001-11-16 0 1.490 1.480 1.490 1.480 1.510 12,838,000 19,184,800 1.4944 0.807 0.802 0.807 0.802 0.818 23,703,087 0.8094 0.00%
2001-11-15 0 1.490 1.480 1.490 1.480 1.530 18,446,500 27,807,830 1.5075 0.807 0.802 0.807 0.802 0.829 34,058,187 0.8165 -1.97%
2001-11-14 0 1.520 1.510 1.520 1.510 1.540 14,088,000 21,426,100 1.5209 0.823 0.818 0.823 0.818 0.834 26,010,990 0.8237 1.33%
2001-11-13 0 1.500 1.490 1.500 1.480 1.510 7,952,000 11,893,240 1.4956 0.812 0.807 0.812 0.802 0.818 14,681,956 0.8101 -0.66%
2001-11-12 0 1.510 1.500 1.510 1.480 1.520 17,946,000 26,972,680 1.5030 0.818 0.812 0.818 0.802 0.823 33,134,102 0.8140 2.03%
2001-11-09 0 1.480 1.470 1.490 1.470 1.500 13,326,000 19,777,820 1.4842 0.802 0.796 0.807 0.796 0.812 24,604,093 0.8038 1.37%
2001-11-08 0 1.460 1.460 1.470 1.440 1.480 20,292,000 29,783,240 1.4677 0.791 0.791 0.796 0.780 0.802 37,465,575 0.7949 1.39%
2001-11-07 0 1.440 1.430 1.440 1.430 1.500 51,014,000 74,496,380 1.4603 0.780 0.775 0.780 0.775 0.812 94,188,292 0.7909 -3.36%
2001-11-06 0 1.490 1.480 1.490 1.470 1.520 311,208,000 458,538,700 1.4734 0.807 0.802 0.807 0.796 0.823 574,590,309 0.7980 -5.10%
2001-11-05 0 1.570 1.570 1.580 1.540 1.590 19,170,000 30,103,540 1.5703 0.850 0.850 0.856 0.834 0.861 35,394,001 0.8505 1.29%
2001-11-02 0 1.550 1.540 1.550 1.500 1.560 28,892,000 44,199,020 1.5298 0.840 0.834 0.840 0.812 0.845 53,343,947 0.8286 0.65%
2001-11-01 0 1.540 1.540 1.550 1.530 1.610 51,146,000 80,458,280 1.5731 0.834 0.834 0.840 0.829 0.872 94,432,007 0.8520 -0.65%
2001-10-31 0 1.550 1.540 1.550 1.490 1.550 54,139,014 82,447,310 1.5229 0.840 0.834 0.840 0.807 0.840 99,958,076 0.8248 4.03%
2001-10-30 0 1.490 1.480 1.490 1.460 1.520 60,716,000 90,058,420 1.4833 0.807 0.802 0.807 0.791 0.823 112,101,312 0.8034 0.68%
2001-10-29 0 1.480 1.480 1.490 1.420 1.490 23,146,000 33,705,410 1.4562 0.802 0.802 0.807 0.769 0.807 42,734,979 0.7887 4.96%
2001-10-26 0 1.410 1.410 1.420 1.410 1.460 11,339,800 16,270,162 1.4348 0.764 0.764 0.769 0.764 0.791 20,936,927 0.7771 -2.08%
2001-10-24 0 1.440 1.440 1.450 1.430 1.470 10,936,000 15,847,980 1.4492 0.780 0.780 0.785 0.775 0.796 20,191,382 0.7849 -1.37%
2001-10-23 0 1.460 1.450 1.460 1.430 1.470 22,095,334 32,071,894 1.4515 0.791 0.785 0.791 0.775 0.796 40,795,111 0.7862 4.29%
2001-10-22 0 1.400 1.400 1.410 1.360 1.430 9,328,000 13,058,360 1.3999 0.758 0.758 0.764 0.737 0.775 17,222,496 0.7582 2.19%
2001-10-19 0 1.370 1.370 1.380 1.350 1.410 7,660,000 10,515,000 1.3727 0.742 0.742 0.747 0.731 0.764 14,142,830 0.7435 -1.44%
2001-10-18 0 1.390 1.380 1.390 1.370 1.400 6,705,030 9,290,363 1.3856 0.753 0.747 0.753 0.742 0.758 12,379,647 0.7505 -1.42%
2001-10-17 0 1.410 1.410 1.420 1.390 1.440 12,422,000 17,593,620 1.4163 0.764 0.764 0.769 0.753 0.780 22,935,017 0.7671 2.17%
2001-10-16 0 1.380 1.380 1.390 1.380 1.420 7,544,000 10,558,300 1.3996 0.747 0.747 0.753 0.747 0.769 13,928,656 0.7580 -0.72%
2001-10-15 0 1.390 1.390 1.400 1.360 1.410 15,943,000 22,211,380 1.3932 0.753 0.753 0.758 0.737 0.764 29,435,918 0.7546 1.46%
2001-10-12 0 1.370 1.370 1.380 1.360 1.460 45,270,000 62,930,380 1.3901 0.742 0.742 0.747 0.737 0.791 83,583,016 0.7529 -5.52%
2001-10-11 0 1.450 1.440 1.450 1.430 1.520 40,278,000 59,310,000 1.4725 0.785 0.780 0.785 0.775 0.823 74,366,175 0.7975 -2.03%
2001-10-10 0 1.480 1.470 1.480 1.410 1.490 45,550,000 66,237,156 1.4542 0.802 0.796 0.802 0.764 0.807 84,099,986 0.7876 4.96%
2001-10-09 0 1.410 1.400 1.410 1.370 1.450 43,740,000 62,143,060 1.4207 0.764 0.758 0.764 0.742 0.785 80,758,143 0.7695 0.00%
2001-10-08 0 1.410 1.410 1.420 1.260 1.420 57,702,400 78,358,152 1.3580 0.764 0.764 0.769 0.682 0.769 106,537,235 0.7355 7.63%
2001-10-05 0 1.310 1.310 1.320 1.210 1.330 25,144,000 32,203,660 1.2808 0.710 0.710 0.715 0.655 0.720 46,423,931 0.6937 6.50%
2001-10-04 0 1.230 1.230 1.240 1.220 1.250 14,012,000 17,275,720 1.2329 0.666 0.666 0.672 0.661 0.677 25,870,670 0.6678 2.50%
2001-10-03 0 1.200 1.200 1.210 1.160 1.220 15,910,000 19,062,280 1.1981 0.650 0.650 0.655 0.628 0.661 29,374,990 0.6489 3.45%
2001-09-28 0 1.160 1.150 1.160 1.140 1.170 8,192,000 9,497,040 1.1593 0.628 0.623 0.628 0.617 0.634 15,125,073 0.6279 1.75%
2001-09-27 0 1.140 1.140 1.150 1.120 1.160 7,248,000 8,284,540 1.1430 0.617 0.617 0.623 0.607 0.628 13,382,145 0.6191 1.79%
2001-09-26 0 1.120 1.110 1.120 1.100 1.150 4,920,000 5,531,060 1.1242 0.607 0.601 0.607 0.596 0.623 9,083,906 0.6089 0.00%
2001-09-25 0 1.120 1.120 1.130 1.110 1.180 19,530,400 22,377,740 1.1458 0.607 0.607 0.612 0.601 0.639 36,059,415 0.6206 -0.88%
2001-09-24 0 1.130 1.120 1.130 1.050 1.150 28,704,000 31,952,400 1.1132 0.612 0.607 0.612 0.569 0.623 52,996,839 0.6029 7.62%
2001-09-21 0 1.050 1.040 1.050 0.990 1.080 16,066,000 16,823,740 1.0472 0.569 0.563 0.569 0.536 0.585 29,663,016 0.5672 -0.94%
2001-09-20 0 1.060 1.060 1.070 1.000 1.110 40,422,000 42,714,560 1.0567 0.574 0.574 0.580 0.542 0.601 74,632,045 0.5723 0.95%
2001-09-19 0 1.050 1.040 1.050 0.940 1.050 28,636,000 28,470,580 0.9942 0.569 0.563 0.569 0.509 0.569 52,871,289 0.5385 12.90%
2001-09-18 0 0.930 0.920 0.930 0.910 1.020 23,484,000 22,413,220 0.9544 0.504 0.498 0.504 0.493 0.552 43,359,036 0.5169 -5.10%
2001-09-17 0 0.980 0.980 0.990 0.980 1.020 19,739,000 19,773,350 1.0017 0.531 0.531 0.536 0.531 0.552 36,444,558 0.5426 -8.41%
2001-09-14 0 1.070 1.060 1.070 1.060 1.120 7,728,000 8,347,400 1.0802 0.580 0.574 0.580 0.574 0.607 14,268,380 0.5850 -3.60%
2001-09-13 0 1.110 1.100 1.110 1.070 1.130 21,228,000 23,515,580 1.1078 0.601 0.596 0.601 0.580 0.612 39,193,732 0.6000 3.74%
2001-09-12 0 1.070 1.070 1.080 1.000 1.100 31,990,000 33,908,440 1.0600 0.580 0.580 0.585 0.542 0.596 59,063,854 0.5741 -12.30%
2001-09-11 0 1.220 1.210 1.220 1.190 1.250 11,380,000 13,918,120 1.2230 0.661 0.655 0.661 0.645 0.677 21,011,149 0.6624 -1.61%
2001-09-10 0 1.240 1.240 1.250 1.220 1.300 15,222,000 19,027,520 1.2500 0.672 0.672 0.677 0.661 0.704 28,104,720 0.6770 -4.62%
2001-09-07 0 1.300 1.290 1.300 1.270 1.330 9,010,000 11,693,640 1.2979 0.704 0.699 0.704 0.688 0.720 16,635,365 0.7029 -2.99%
2001-09-06 0 1.340 1.340 1.350 1.330 1.370 5,456,000 7,358,360 1.3487 0.726 0.726 0.731 0.720 0.742 10,073,535 0.7305 0.00%
2001-09-05 0 1.340 1.340 1.350 1.330 1.360 3,568,000 4,785,580 1.3413 0.726 0.726 0.731 0.720 0.737 6,587,678 0.7264 -1.47%
2001-09-04 0 1.360 1.360 1.370 1.280 1.370 16,088,000 21,356,760 1.3275 0.737 0.737 0.742 0.693 0.742 29,703,635 0.7190 2.26%
2001-09-03 0 1.330 1.320 1.330 1.320 1.440 19,528,000 26,726,700 1.3686 0.720 0.715 0.720 0.715 0.780 36,054,984 0.7413 -7.64%
2001-08-31 0 1.490 1.480 1.490 1.460 1.510 16,380,000 24,273,640 1.4819 0.780 0.775 0.780 0.764 0.790 31,292,857 0.7757 1.36%
2001-08-30 0 1.470 1.470 1.480 1.460 1.500 10,508,000 15,521,040 1.4771 0.769 0.769 0.775 0.764 0.785 20,074,807 0.7732 -0.68%
2001-08-29 0 1.480 1.480 1.490 1.460 1.510 12,936,000 19,196,400 1.4840 0.775 0.775 0.780 0.764 0.790 24,713,333 0.7768 -0.67%
2001-08-28 0 1.490 1.480 1.490 1.480 1.540 16,716,000 25,199,740 1.5075 0.780 0.775 0.780 0.775 0.806 31,934,762 0.7891 -1.97%
2001-08-27 0 1.520 1.510 1.520 1.440 1.530 27,102,000 40,487,360 1.4939 0.796 0.790 0.796 0.754 0.801 51,776,497 0.7820 4.83%
2001-08-24 0 1.450 1.450 1.460 1.430 1.470 9,752,000 14,090,260 1.4449 0.759 0.759 0.764 0.749 0.769 18,630,522 0.7563 -0.68%
2001-08-23 0 1.460 1.460 1.470 1.430 1.480 17,752,000 25,949,500 1.4618 0.764 0.764 0.769 0.749 0.775 33,913,968 0.7652 2.10%
2001-08-22 0 1.430 1.430 1.440 1.410 1.500 46,726,000 68,499,680 1.4660 0.749 0.749 0.754 0.738 0.785 89,266,792 0.7674 -2.05%
2001-08-21 0 1.460 1.460 1.470 1.320 1.490 68,382,000 96,698,440 1.4141 0.764 0.764 0.769 0.691 0.780 130,639,082 0.7402 9.77%
2001-08-20 0 1.330 1.330 1.340 1.260 1.340 19,030,000 24,892,100 1.3080 0.696 0.696 0.701 0.660 0.701 36,355,499 0.6847 3.91%
2001-08-17 0 1.280 1.280 1.290 1.240 1.290 10,064,000 12,832,900 1.2751 0.670 0.670 0.675 0.649 0.675 19,226,576 0.6675 3.23%
2001-08-16 0 1.240 1.240 1.260 1.240 1.320 16,940,000 21,813,460 1.2877 0.649 0.649 0.660 0.649 0.691 32,362,698 0.6740 -4.62%
2001-08-15 0 1.300 1.300 1.310 1.200 1.310 27,214,000 34,266,520 1.2592 0.680 0.680 0.686 0.628 0.686 51,990,465 0.6591 8.33%
2001-08-14 0 1.200 1.190 1.200 1.170 1.200 7,616,000 9,024,320 1.1849 0.628 0.623 0.628 0.612 0.628 14,549,841 0.6202 2.56%
2001-08-13 0 1.170 1.160 1.170 1.160 1.190 3,962,000 4,669,760 1.1786 0.612 0.607 0.612 0.607 0.623 7,569,127 0.6169 -0.85%
2001-08-10 0 1.180 1.170 1.180 1.150 1.200 12,792,000 15,044,740 1.1761 0.618 0.612 0.618 0.602 0.628 24,438,231 0.6156 3.51%
2001-08-09 0 1.140 1.150 1.160 1.120 1.160 9,664,000 10,980,900 1.1363 0.597 0.602 0.607 0.586 0.607 18,462,404 0.5948 -0.87%
2001-08-08 0 1.150 1.150 1.160 1.150 1.190 7,768,000 9,050,520 1.1651 0.602 0.602 0.607 0.602 0.623 14,840,227 0.6099 0.88%
2001-08-07 0 1.140 1.130 1.140 1.100 1.170 19,034,000 21,619,020 1.1358 0.597 0.591 0.597 0.576 0.612 36,363,141 0.5945 -2.56%
2001-08-06 0 1.170 1.170 1.180 1.150 1.230 9,256,000 10,930,580 1.1809 0.612 0.612 0.618 0.602 0.644 17,682,948 0.6181 -6.40%
2001-08-03 0 1.250 1.230 1.250 1.230 1.270 7,212,000 9,007,660 1.2490 0.654 0.644 0.654 0.644 0.665 13,778,027 0.6538 0.00%
2001-08-02 0 1.250 1.250 1.270 1.240 1.310 9,112,000 11,641,060 1.2776 0.654 0.654 0.665 0.649 0.686 17,407,846 0.6687 -4.58%
2001-08-01 0 1.310 1.300 1.310 1.300 1.330 7,074,000 9,294,700 1.3139 0.686 0.680 0.686 0.680 0.696 13,514,388 0.6878 0.77%
2001-07-31 0 1.300 1.300 1.310 1.300 1.350 9,522,000 12,508,400 1.3136 0.680 0.680 0.686 0.680 0.707 18,191,122 0.6876 -0.76%
2001-07-30 0 1.310 1.310 1.320 1.300 1.360 5,465,000 7,245,550 1.3258 0.686 0.686 0.691 0.680 0.712 10,440,505 0.6940 -2.96%
2001-07-27 0 1.350 1.340 1.350 1.340 1.370 2,394,000 3,252,340 1.3585 0.707 0.701 0.707 0.701 0.717 4,573,571 0.7111 0.00%
2001-07-26 0 1.350 1.350 1.360 1.330 1.380 16,732,000 22,772,730 1.3610 0.707 0.707 0.712 0.696 0.722 31,965,329 0.7124 0.75%
2001-07-24 0 1.340 1.330 1.340 1.310 1.370 12,058,000 16,229,540 1.3460 0.701 0.696 0.701 0.686 0.717 23,035,975 0.7045 1.52%
2001-07-23 0 1.320 1.310 1.320 1.290 1.320 7,474,000 9,705,440 1.2986 0.691 0.686 0.691 0.675 0.691 14,278,560 0.6797 1.54%
2001-07-20 0 1.300 1.300 1.310 1.270 1.320 16,994,000 22,185,740 1.3055 0.680 0.680 0.686 0.665 0.691 32,465,862 0.6834 2.36%
2001-07-19 0 1.270 1.270 1.280 1.230 1.290 10,244,000 12,850,780 1.2545 0.665 0.665 0.670 0.644 0.675 19,570,454 0.6566 -1.55%
2001-07-18 0 1.290 1.290 1.300 1.270 1.350 13,220,000 17,346,180 1.3121 0.675 0.675 0.680 0.665 0.707 25,255,896 0.6868 -2.27%
2001-07-17 0 1.320 1.320 1.330 1.290 1.420 18,606,000 24,858,000 1.3360 0.691 0.691 0.696 0.675 0.743 35,545,476 0.6993 -7.04%
2001-07-16 0 1.420 1.410 1.420 1.410 1.460 22,246,000 31,807,680 1.4298 0.743 0.738 0.743 0.738 0.764 42,499,445 0.7484 1.43%
2001-07-13 0 1.400 1.400 1.410 1.370 1.420 14,044,000 19,628,960 1.3977 0.733 0.733 0.738 0.717 0.743 26,830,091 0.7316 0.72%
2001-07-12 0 1.390 1.390 1.400 1.380 1.420 9,034,000 12,649,780 1.4002 0.728 0.728 0.733 0.722 0.743 17,258,832 0.7329 1.46%
2001-07-11 0 1.370 1.370 1.380 1.360 1.440 24,290,000 33,917,000 1.3963 0.717 0.717 0.722 0.712 0.754 46,404,365 0.7309 -2.14%
2001-07-10 0 1.400 1.390 1.400 1.340 1.400 13,428,400 18,404,080 1.3705 0.733 0.728 0.733 0.701 0.733 25,654,030 0.7174 2.19%
2001-07-09 0 1.370 1.370 1.380 1.360 1.400 8,644,000 11,903,540 1.3771 0.717 0.717 0.722 0.712 0.733 16,513,764 0.7208 -3.52%
2001-07-05 0 1.420 1.420 1.430 1.410 1.470 4,858,000 6,966,660 1.4341 0.743 0.743 0.749 0.738 0.769 9,280,873 0.7506 -2.74%
2001-07-04 0 1.460 1.460 1.470 1.430 1.490 8,782,000 12,843,360 1.4625 0.764 0.764 0.769 0.749 0.780 16,777,404 0.7655 1.39%
2001-07-03 0 1.440 1.430 1.440 1.430 1.510 10,228,000 14,878,700 1.4547 0.754 0.749 0.754 0.749 0.790 19,539,887 0.7615 -2.04%
2001-06-29 0 1.470 1.460 1.470 1.460 1.550 8,528,000 12,722,940 1.4919 0.769 0.764 0.769 0.764 0.811 16,292,154 0.7809 -2.65%
2001-06-28 0 1.510 1.500 1.520 1.490 1.550 5,316,000 8,020,020 1.5087 0.790 0.785 0.796 0.780 0.811 10,155,850 0.7897 -0.66%
2001-06-27 0 1.520 1.520 1.540 1.500 1.550 3,964,000 6,038,780 1.5234 0.796 0.796 0.806 0.785 0.811 7,572,948 0.7974 -1.30%
2001-06-26 0 1.540 1.540 1.550 1.540 1.600 11,518,000 18,030,000 1.5654 0.806 0.806 0.811 0.806 0.838 22,004,342 0.8194 -1.91%
2001-06-22 0 1.570 1.560 1.570 1.490 1.570 25,873,847 39,701,574 1.5344 0.822 0.817 0.822 0.780 0.822 49,430,195 0.8032 5.37%
2001-06-21 0 1.490 1.480 1.490 1.430 1.500 15,742,000 23,206,740 1.4742 0.780 0.775 0.780 0.749 0.785 30,074,002 0.7717 4.93%
2001-06-20 0 1.420 1.430 1.440 1.380 1.470 20,286,000 29,135,380 1.4362 0.743 0.749 0.754 0.722 0.769 38,755,000 0.7518 0.71%
2001-06-19 0 1.410 1.400 1.410 1.360 1.430 15,212,000 21,179,440 1.3923 0.738 0.733 0.738 0.712 0.749 29,061,474 0.7288 -1.40%
2001-06-18 0 1.430 1.420 1.430 1.410 1.480 14,594,000 20,782,260 1.4240 0.749 0.743 0.749 0.738 0.775 27,880,828 0.7454 -3.38%
2001-06-15 0 1.480 1.460 1.480 1.310 1.480 66,352,000 92,182,640 1.3893 0.775 0.764 0.775 0.686 0.775 126,760,907 0.7272 0.00%
2001-06-14 0 1.480 1.470 1.500 1.450 1.590 26,008,000 39,272,700 1.5100 0.775 0.769 0.785 0.759 0.832 49,686,485 0.7904 -6.92%
2001-06-13 0 1.590 1.580 1.590 1.540 1.610 12,750,000 20,136,000 1.5793 0.832 0.827 0.832 0.806 0.843 24,357,993 0.8267 -1.24%
2001-06-12 0 1.610 1.610 1.620 1.600 1.660 17,390,000 28,190,960 1.6211 0.843 0.843 0.848 0.838 0.869 33,222,392 0.8486 -2.42%
2001-06-11 0 1.650 1.640 1.650 1.630 1.720 39,046,331 65,423,060 1.6755 0.864 0.858 0.864 0.853 0.900 74,595,315 0.8770 -1.79%
2001-06-08 0 1.680 1.670 1.680 1.630 1.700 37,580,000 62,921,640 1.6743 0.879 0.874 0.879 0.853 0.890 71,793,991 0.8764 1.82%
2001-06-07 0 1.650 1.640 1.650 1.560 1.650 23,574,000 38,266,370 1.6232 0.864 0.858 0.864 0.817 0.864 45,036,497 0.8497 4.43%
2001-06-06 0 1.580 1.580 1.590 1.580 1.680 24,157,000 39,269,290 1.6256 0.827 0.827 0.832 0.827 0.879 46,150,278 0.8509 -4.24%
2001-06-05 0 1.650 1.650 1.660 1.630 1.740 62,010,565 104,712,287 1.6886 0.864 0.864 0.869 0.853 0.911 118,466,896 0.8839 0.61%
2001-06-04 0 1.640 1.640 1.650 1.580 1.670 35,528,000 58,158,200 1.6370 0.858 0.858 0.864 0.827 0.874 67,873,787 0.8569 3.80%
2001-06-01 0 1.580 1.570 1.580 1.530 1.600 28,114,400 43,946,336 1.5631 0.827 0.822 0.827 0.801 0.838 53,710,617 0.8182 1.94%
2001-05-31 0 1.550 1.550 1.560 1.530 1.620 23,294,087 36,500,171 1.5669 0.811 0.811 0.817 0.801 0.848 44,501,742 0.8202 -3.73%
2001-05-30 0 1.610 1.600 1.610 1.560 1.660 23,338,000 37,315,580 1.5989 0.843 0.838 0.843 0.817 0.869 44,585,635 0.8369 -3.59%
2001-05-29 0 1.670 1.650 1.670 1.620 1.700 29,544,000 48,759,780 1.6504 0.874 0.864 0.874 0.848 0.890 56,441,769 0.8639 -1.76%
2001-05-28 0 1.700 1.690 1.700 1.640 1.740 49,818,000 84,056,980 1.6873 0.890 0.885 0.890 0.858 0.911 95,173,844 0.8832 3.03%
2001-05-25 0 1.650 1.650 1.660 1.620 1.710 62,188,400 103,762,544 1.6685 0.864 0.864 0.869 0.848 0.895 118,806,637 0.8734 2.48%
2001-05-24 0 1.610 1.610 1.620 1.590 1.640 64,181,000 103,776,570 1.6169 0.843 0.843 0.848 0.832 0.858 122,613,362 0.8464 -1.59%
2001-05-23 0 1.750 1.750 1.760 1.690 1.830 325,146,661 549,753,823 1.6908 0.856 0.856 0.861 0.827 0.895 664,454,686 0.8274 1.16%
2001-05-22 1 1.730 - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2001-05-21 0 1.730 1.730 1.740 1.670 1.740 31,265,000 53,512,720 1.7116 0.847 0.847 0.851 0.817 0.851 63,891,709 0.8376 4.85%
2001-05-18 0 1.650 1.660 1.670 1.640 1.690 19,842,000 32,957,880 1.6610 0.807 0.812 0.817 0.803 0.827 40,548,194 0.8128 -1.20%
2001-05-17 0 1.670 1.660 1.670 1.600 1.710 49,522,000 82,372,960 1.6634 0.817 0.812 0.817 0.783 0.837 101,200,870 0.8140 5.03%
2001-05-16 0 1.590 1.590 1.600 1.590 1.690 37,168,000 60,590,520 1.6302 0.778 0.778 0.783 0.778 0.827 75,954,807 0.7977 -3.05%
2001-05-15 0 1.640 1.640 1.650 1.520 1.660 60,746,000 97,435,600 1.6040 0.803 0.803 0.807 0.744 0.812 124,137,718 0.7849 6.49%
2001-05-14 0 1.540 1.540 1.550 1.420 1.560 50,364,000 75,968,750 1.5084 0.754 0.754 0.758 0.695 0.763 102,921,542 0.7381 6.94%
2001-05-11 0 1.440 1.430 1.440 1.400 1.460 17,684,000 25,370,420 1.4347 0.705 0.700 0.705 0.685 0.714 36,138,205 0.7020 -0.69%
2001-05-10 0 1.450 1.440 1.450 1.430 1.500 26,858,400 39,204,084 1.4597 0.710 0.705 0.710 0.700 0.734 54,886,585 0.7143 -2.03%
2001-05-09 0 1.480 1.470 1.480 1.420 1.530 36,186,000 53,609,780 1.4815 0.724 0.719 0.724 0.695 0.749 73,948,037 0.7250 2.78%
2001-05-08 0 1.440 1.440 1.450 1.420 1.460 20,462,000 29,365,420 1.4351 0.705 0.705 0.710 0.695 0.714 41,815,197 0.7023 -1.37%
2001-05-07 0 1.460 1.450 1.460 1.400 1.480 53,094,000 76,906,200 1.4485 0.714 0.710 0.714 0.685 0.724 108,500,444 0.7088 5.04%
2001-05-04 0 1.390 1.390 1.400 1.250 1.410 40,006,400 54,125,616 1.3529 0.680 0.680 0.685 0.612 0.690 81,755,230 0.6620 9.45%
2001-05-03 0 1.270 1.270 1.280 1.240 1.300 9,316,000 11,785,860 1.2651 0.621 0.621 0.626 0.607 0.636 19,037,747 0.6191 -0.78%
2001-05-02 0 1.280 1.290 1.300 1.220 1.300 18,548,000 23,403,920 1.2618 0.626 0.631 0.636 0.597 0.636 37,903,835 0.6175 4.92%
2001-04-27 0 1.220 1.220 1.230 1.150 1.240 16,922,000 20,340,720 1.2020 0.597 0.597 0.602 0.563 0.607 34,581,017 0.5882 6.09%
2001-04-26 0 1.150 1.150 1.160 1.120 1.180 14,048,000 16,203,460 1.1534 0.563 0.563 0.568 0.548 0.577 28,707,843 0.5644 5.50%
2001-04-25 0 1.090 1.080 1.100 1.080 1.170 13,948,000 15,800,300 1.1328 0.533 0.528 0.538 0.528 0.573 28,503,488 0.5543 -1.80%
2001-04-24 0 1.110 1.110 1.120 1.090 1.120 2,306,000 2,560,260 1.1103 0.543 0.543 0.548 0.533 0.548 4,712,435 0.5433 0.00%
2001-04-23 0 1.110 1.100 1.110 1.080 1.120 2,364,000 2,615,380 1.1063 0.543 0.538 0.543 0.528 0.548 4,830,961 0.5414 2.78%
2001-04-20 0 1.080 1.070 1.080 1.070 1.120 2,462,000 2,694,380 1.0944 0.528 0.524 0.528 0.524 0.548 5,031,229 0.5355 -1.82%
2001-04-19 0 1.100 1.100 1.120 1.100 1.170 8,830,000 10,072,880 1.1408 0.538 0.538 0.548 0.538 0.573 18,044,580 0.5582 -1.79%
2001-04-18 0 1.120 1.120 1.130 1.070 1.130 8,650,000 9,518,720 1.1004 0.548 0.548 0.553 0.524 0.553 17,676,740 0.5385 4.67%
2001-04-17 0 1.070 1.060 1.070 1.050 1.080 2,734,000 2,907,780 1.0636 0.524 0.519 0.524 0.514 0.528 5,587,076 0.5204 0.00%
2001-04-12 0 1.070 1.060 1.070 1.050 1.080 5,776,000 6,143,660 1.0637 0.524 0.519 0.524 0.514 0.528 11,803,567 0.5205 1.90%
2001-04-11 0 1.050 1.040 1.060 1.040 1.070 5,280,000 5,569,280 1.0548 0.514 0.509 0.519 0.509 0.524 10,789,964 0.5162 0.96%
2001-04-10 0 1.040 1.040 1.050 1.030 1.050 3,342,000 3,485,480 1.0429 0.509 0.509 0.514 0.504 0.514 6,829,557 0.5104 -0.95%
2001-04-09 0 1.050 1.040 1.050 1.020 1.050 3,126,000 3,224,660 1.0316 0.514 0.509 0.514 0.499 0.514 6,388,149 0.5048 -0.94%
2001-04-06 0 1.060 1.060 1.070 1.040 1.110 3,982,000 4,252,680 1.0680 0.519 0.519 0.524 0.509 0.543 8,137,431 0.5226 -0.93%
2001-04-04 0 1.070 1.060 1.070 1.020 1.080 3,585,000 3,793,560 1.0582 0.524 0.519 0.524 0.499 0.528 7,326,140 0.5178 -2.73%
2001-04-03 0 1.100 1.090 1.120 1.100 1.170 7,934,000 9,004,080 1.1349 0.538 0.533 0.548 0.538 0.573 16,213,556 0.5553 -3.51%
2001-04-02 0 1.140 1.140 1.150 1.120 1.160 6,036,000 6,898,840 1.1429 0.558 0.558 0.563 0.548 0.568 12,334,891 0.5593 0.00%
2001-03-30 0 1.140 1.130 1.140 1.100 1.140 2,325,000 2,610,150 1.1226 0.558 0.553 0.558 0.538 0.558 4,751,263 0.5494 3.64%
2001-03-29 0 1.100 1.110 1.120 1.100 1.130 4,934,000 5,509,400 1.1166 0.538 0.543 0.548 0.538 0.553 10,082,894 0.5464 -1.79%
2001-03-28 0 1.120 1.120 1.130 1.110 1.170 6,516,000 7,425,860 1.1396 0.548 0.548 0.553 0.543 0.573 13,315,796 0.5577 0.00%
2001-03-27 0 1.120 1.110 1.130 1.070 1.150 19,170,000 21,717,800 1.1329 0.548 0.543 0.553 0.524 0.563 39,174,926 0.5544 4.67%
2001-03-26 0 1.070 1.060 1.070 1.050 1.080 7,160,000 7,593,140 1.0605 0.524 0.519 0.524 0.514 0.528 14,631,845 0.5189 1.90%
2001-03-23 0 1.050 1.040 1.050 1.030 1.060 3,476,000 3,629,660 1.0442 0.514 0.509 0.514 0.504 0.519 7,103,393 0.5110 2.94%
2001-03-22 0 1.020 1.020 1.030 1.000 1.070 4,308,000 4,429,240 1.0281 0.499 0.499 0.504 0.489 0.524 8,803,630 0.5031 -4.67%
2001-03-21 0 1.070 1.070 1.090 1.020 1.080 5,116,000 5,399,620 1.0554 0.524 0.524 0.533 0.499 0.528 10,454,821 0.5165 3.88%
2001-03-20 0 1.030 1.020 1.030 1.020 1.060 1,322,000 1,365,680 1.0330 0.504 0.499 0.504 0.499 0.519 2,701,578 0.5055 -1.90%
2001-03-19 0 1.050 1.040 1.050 1.040 1.070 1,598,000 1,684,000 1.0538 0.514 0.509 0.514 0.509 0.524 3,265,599 0.5157 0.96%
2001-03-16 0 1.040 1.030 1.040 1.030 1.070 6,036,000 6,351,740 1.0523 0.509 0.504 0.509 0.504 0.524 12,334,891 0.5149 0.00%
2001-03-15 0 1.040 1.020 1.040 0.950 1.040 3,158,000 3,143,880 0.9955 0.509 0.499 0.509 0.465 0.509 6,453,543 0.4872 6.12%
2001-03-14 0 0.980 0.970 0.980 0.970 1.010 3,884,000 3,834,720 0.9873 0.480 0.475 0.480 0.475 0.494 7,937,163 0.4831 0.00%
2001-03-13 0 0.980 0.970 0.980 0.930 0.990 4,498,000 4,297,940 0.9555 0.480 0.475 0.480 0.455 0.484 9,191,905 0.4676 -1.01%
2001-03-12 0 0.990 0.980 0.990 0.990 1.020 5,020,000 5,042,380 1.0045 0.484 0.480 0.484 0.484 0.499 10,258,640 0.4915 -6.60%
2001-03-09 0 1.060 1.060 1.070 1.050 1.070 3,678,400 3,887,040 1.0567 0.519 0.519 0.524 0.514 0.524 7,517,008 0.5171 0.00%
2001-03-08 0 1.060 1.050 1.060 1.050 1.080 5,448,000 5,785,700 1.0620 0.519 0.514 0.519 0.514 0.528 11,133,281 0.5197 -1.85%
2001-03-07 0 1.080 1.070 1.080 1.080 1.100 3,370,400 3,649,100 1.0827 0.528 0.524 0.528 0.528 0.538 6,887,594 0.5298 -0.92%
2001-03-06 0 1.090 1.090 1.100 1.090 1.110 2,026,000 2,216,860 1.0942 0.533 0.533 0.538 0.533 0.543 4,140,240 0.5354 0.93%
2001-03-05 0 1.080 1.080 1.090 1.060 1.120 3,036,000 3,303,120 1.0880 0.528 0.528 0.533 0.519 0.548 6,204,229 0.5324 -0.92%
2001-03-02 0 1.090 1.080 1.090 1.060 1.130 4,804,000 5,247,080 1.0922 0.533 0.528 0.533 0.519 0.553 9,817,232 0.5345 0.00%
2001-03-01 0 1.090 1.080 1.090 1.070 1.180 8,160,000 9,247,840 1.1333 0.533 0.528 0.533 0.524 0.577 16,675,399 0.5546 -5.22%
2001-02-28 0 1.150 1.150 1.170 1.130 1.230 6,948,000 8,322,000 1.1978 0.563 0.563 0.573 0.553 0.602 14,198,612 0.5861 -6.50%
2001-02-27 0 1.230 1.230 1.240 1.200 1.240 8,184,000 9,969,600 1.2182 0.602 0.602 0.607 0.587 0.607 16,724,444 0.5961 1.65%
2001-02-26 0 1.210 1.210 1.220 1.200 1.240 2,880,000 3,499,440 1.2151 0.592 0.592 0.597 0.587 0.607 5,885,435 0.5946 0.00%
2001-02-23 0 1.210 1.200 1.210 1.190 1.220 5,414,000 6,530,760 1.2063 0.592 0.587 0.592 0.582 0.597 11,063,800 0.5903 2.54%
2001-02-22 0 1.180 1.180 1.190 1.170 1.210 7,402,000 8,750,160 1.1821 0.577 0.577 0.582 0.573 0.592 15,126,385 0.5785 -2.48%
2001-02-21 0 1.210 1.200 1.210 1.190 1.230 11,756,000 14,215,300 1.2092 0.592 0.587 0.592 0.582 0.602 24,024,018 0.5917 -1.63%
2001-02-20 0 1.230 1.230 1.240 1.220 1.290 15,356,000 19,128,680 1.2457 0.602 0.602 0.607 0.597 0.631 31,380,812 0.6096 -3.15%
2001-02-19 0 1.270 1.270 1.280 1.210 1.270 8,134,000 10,074,960 1.2386 0.621 0.621 0.626 0.592 0.621 16,622,266 0.6061 1.60%
2001-02-16 0 1.250 1.240 1.250 1.220 1.250 7,568,000 9,374,740 1.2387 0.612 0.607 0.612 0.597 0.612 15,465,615 0.6062 0.00%
2001-02-15 0 1.250 1.240 1.250 1.200 1.270 12,236,000 15,250,380 1.2464 0.612 0.607 0.612 0.587 0.621 25,004,924 0.6099 4.17%
2001-02-14 0 1.200 1.190 1.200 1.200 1.230 4,455,500 5,407,970 1.2138 0.587 0.582 0.587 0.587 0.602 9,105,054 0.5940 -2.44%
2001-02-13 0 1.230 1.230 1.240 1.210 1.250 7,284,000 8,934,760 1.2266 0.602 0.602 0.607 0.592 0.612 14,885,246 0.6002 0.00%
2001-02-12 0 1.230 1.230 1.240 1.210 1.250 7,600,000 9,354,440 1.2308 0.602 0.602 0.607 0.592 0.612 15,531,009 0.6023 -1.60%
2001-02-09 0 1.250 1.250 1.260 1.180 1.250 17,902,000 21,969,660 1.2272 0.612 0.612 0.617 0.577 0.612 36,583,700 0.6005 5.93%
2001-02-08 0 1.180 1.180 1.190 1.170 1.200 5,596,000 6,630,600 1.1849 0.577 0.577 0.582 0.573 0.587 11,435,727 0.5798 -0.84%
2001-02-07 0 1.190 1.180 1.190 1.140 1.220 16,188,000 19,245,460 1.1889 0.582 0.577 0.582 0.558 0.597 33,081,048 0.5818 4.39%
2001-02-06 0 1.140 1.130 1.140 1.110 1.140 3,774,000 4,244,940 1.1248 0.558 0.553 0.558 0.543 0.558 7,712,372 0.5504 2.70%
2001-02-05 0 1.110 1.110 1.120 1.100 1.120 2,112,000 2,349,600 1.1125 0.543 0.543 0.548 0.538 0.548 4,315,986 0.5444 -0.89%
2001-02-02 0 1.120 1.120 1.130 1.110 1.130 2,040,000 2,290,980 1.1230 0.548 0.548 0.553 0.543 0.553 4,168,850 0.5495 0.00%
2001-02-01 0 1.120 1.110 1.120 1.110 1.130 2,360,000 2,630,440 1.1146 0.548 0.543 0.548 0.543 0.553 4,822,787 0.5454 -0.88%
2001-01-31 0 1.130 1.130 1.140 1.100 1.150 4,014,000 4,527,640 1.1280 0.553 0.553 0.558 0.538 0.563 8,202,825 0.5520 2.73%
2001-01-30 0 1.100 1.100 1.110 1.100 1.110 2,030,000 2,240,940 1.1039 0.538 0.538 0.543 0.538 0.543 4,148,414 0.5402 -0.90%
2001-01-29 0 1.110 1.110 1.120 1.100 1.150 1,280,000 1,423,020 1.1117 0.543 0.543 0.548 0.538 0.563 2,615,749 0.5440 -1.77%
2001-01-23 0 1.130 1.120 1.130 1.090 1.140 2,128,000 2,396,760 1.1263 0.553 0.548 0.553 0.533 0.558 4,348,682 0.5511 1.80%
2001-01-22 0 1.110 1.110 1.120 1.090 1.140 4,378,000 4,863,680 1.1109 0.543 0.543 0.548 0.533 0.558 8,946,678 0.5436 -1.77%
2001-01-19 0 1.130 1.130 1.140 1.130 1.170 5,254,000 6,006,000 1.1431 0.553 0.553 0.558 0.553 0.573 10,736,832 0.5594 -2.59%
2001-01-18 0 1.160 1.150 1.160 1.140 1.180 12,346,000 14,271,920 1.1560 0.568 0.563 0.568 0.558 0.577 25,229,715 0.5657 -0.85%
2001-01-17 0 1.170 1.170 1.180 1.140 1.180 23,584,000 27,369,140 1.1605 0.573 0.573 0.577 0.558 0.577 48,195,172 0.5679 2.63%
2001-01-16 0 1.140 1.130 1.140 1.100 1.140 17,428,000 19,574,460 1.1232 0.558 0.553 0.558 0.538 0.558 35,615,055 0.5496 3.64%
2001-01-15 0 1.100 1.100 1.110 1.060 1.110 6,565,200 7,072,592 1.0773 0.538 0.538 0.543 0.519 0.543 13,416,339 0.5272 3.77%
2001-01-12 0 1.060 1.060 1.070 1.040 1.080 6,002,000 6,388,820 1.0644 0.519 0.519 0.524 0.509 0.528 12,265,410 0.5209 0.95%
2001-01-11 0 1.050 1.040 1.060 1.040 1.130 12,046,000 13,136,920 1.0906 0.514 0.509 0.519 0.509 0.553 24,616,649 0.5337 -6.25%
2001-01-10 0 1.120 1.120 1.130 1.050 1.130 13,762,000 15,240,400 1.1074 0.548 0.548 0.553 0.514 0.553 28,123,387 0.5419 3.70%
2001-01-09 0 1.080 1.070 1.080 1.060 1.140 14,036,000 15,378,620 1.0957 0.528 0.524 0.528 0.519 0.558 28,683,321 0.5362 3.85%
2001-01-08 1 1.040 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2001-01-05 0 1.040 1.030 1.040 1.020 1.070 4,262,000 4,435,080 1.0406 0.509 0.504 0.509 0.499 0.524 8,709,626 0.5092 -1.89%
2001-01-04 0 1.060 1.050 1.060 1.040 1.080 8,451,000 8,899,700 1.0531 0.519 0.514 0.519 0.509 0.528 17,270,073 0.5153 3.92%
2001-01-03 0 1.020 1.020 1.030 1.020 1.040 6,110,000 6,311,620 1.0330 0.499 0.499 0.504 0.499 0.509 12,486,114 0.5055 -1.92%
2001-01-02 0 1.040 1.030 1.040 0.980 1.040 4,349,000 4,424,050 1.0173 0.509 0.504 0.509 0.480 0.509 8,887,415 0.4978 6.12%
2000-12-29 0 0.980 0.980 0.990 0.960 0.990 1,112,000 1,089,500 0.9798 0.480 0.480 0.484 0.470 0.484 2,272,432 0.4794 0.00%
2000-12-28 0 0.980 0.980 0.990 0.970 0.990 2,836,000 2,783,080 0.9813 0.480 0.480 0.484 0.475 0.484 5,795,519 0.4802 0.00%
2000-12-27 0 0.980 0.960 0.980 0.950 1.010 4,240,000 4,136,080 0.9755 0.480 0.470 0.480 0.465 0.494 8,664,668 0.4774 2.08%
2000-12-22 0 0.960 0.950 0.970 0.950 0.970 2,355,412 2,246,897 0.9539 0.470 0.465 0.475 0.465 0.475 4,813,411 0.4668 2.13%
2000-12-21 0 0.940 0.940 0.950 0.910 0.950 2,302,000 2,151,300 0.9345 0.460 0.460 0.465 0.445 0.465 4,704,261 0.4573 -1.05%
2000-12-20 0 0.950 0.950 0.960 0.940 0.960 1,536,000 1,456,920 0.9485 0.465 0.465 0.470 0.460 0.470 3,138,899 0.4642 -1.04%
2000-12-19 0 0.960 0.950 0.960 0.950 0.990 2,822,000 2,726,340 0.9661 0.470 0.465 0.470 0.465 0.484 5,766,909 0.4728 -2.04%
2000-12-18 0 0.980 0.970 0.980 0.950 0.990 1,984,000 1,938,460 0.9770 0.480 0.475 0.480 0.465 0.484 4,054,411 0.4781 0.00%
2000-12-15 0 0.980 0.980 1.000 0.980 1.010 3,964,000 3,922,560 0.9895 0.480 0.480 0.489 0.480 0.494 8,100,647 0.4842 -3.92%
2000-12-14 0 1.020 1.020 1.030 1.010 1.030 2,332,000 2,375,200 1.0185 0.499 0.499 0.504 0.494 0.504 4,765,567 0.4984 0.00%
2000-12-13 0 1.020 1.020 1.030 0.990 1.040 8,172,000 8,295,000 1.0151 0.499 0.499 0.504 0.484 0.509 16,699,921 0.4967 -1.92%
2000-12-12 0 1.040 1.030 1.040 1.010 1.080 8,550,994 8,912,914 1.0423 0.509 0.504 0.509 0.494 0.528 17,474,416 0.5101 -1.89%
2000-12-11 0 1.060 1.060 1.070 1.000 1.080 29,202,000 30,873,760 1.0572 0.519 0.519 0.524 0.489 0.528 59,675,857 0.5174 9.28%
2000-12-08 0 0.970 0.970 0.980 0.900 0.990 4,828,000 4,494,400 0.9309 0.475 0.475 0.480 0.440 0.484 9,866,278 0.4555 7.78%
2000-12-07 0 0.900 0.900 0.910 0.890 0.910 1,556,000 1,397,240 0.8980 0.440 0.440 0.445 0.436 0.445 3,179,770 0.4394 -1.10%
2000-12-06 0 0.910 0.910 0.920 0.900 0.920 2,868,000 2,614,780 0.9117 0.445 0.445 0.450 0.440 0.450 5,860,912 0.4461 3.41%
2000-12-05 0 0.880 0.880 0.900 0.880 0.920 3,102,000 2,802,660 0.9035 0.431 0.431 0.440 0.431 0.450 6,339,104 0.4421 -2.22%
2000-12-04 0 0.900 0.880 0.900 0.860 0.900 2,042,000 1,792,560 0.8778 0.440 0.431 0.440 0.421 0.440 4,172,937 0.4296 4.65%
2000-12-01 0 0.860 0.850 0.860 0.810 0.870 1,096,000 925,760 0.8447 0.421 0.416 0.421 0.396 0.426 2,239,735 0.4133 2.38%
2000-11-30 0 0.840 0.840 0.850 0.840 0.870 1,638,000 1,392,780 0.8503 0.411 0.411 0.416 0.411 0.426 3,347,341 0.4161 -2.33%
2000-11-29 0 0.860 0.850 0.860 0.850 0.870 1,860,000 1,589,700 0.8547 0.421 0.416 0.421 0.416 0.426 3,801,010 0.4182 -2.27%
2000-11-28 0 0.880 0.870 0.880 0.870 0.900 980,000 866,740 0.8844 0.431 0.426 0.431 0.426 0.440 2,002,683 0.4328 -1.12%
2000-11-27 0 0.890 0.890 0.900 0.880 0.900 1,966,000 1,751,520 0.8909 0.436 0.436 0.440 0.431 0.440 4,017,627 0.4360 1.14%
2000-11-24 0 0.880 0.870 0.880 0.880 0.900 3,676,000 3,263,040 0.8877 0.431 0.426 0.431 0.431 0.440 7,512,104 0.4344 -1.12%
2000-11-23 0 0.890 0.890 0.900 0.870 0.900 2,490,000 2,225,060 0.8936 0.436 0.436 0.440 0.426 0.440 5,088,449 0.4373 -1.11%
2000-11-22 0 0.900 0.890 0.900 0.890 0.940 2,820,000 2,529,220 0.8969 0.440 0.436 0.440 0.436 0.460 5,762,822 0.4389 -1.10%
2000-11-21 0 0.910 0.900 0.910 0.890 0.910 2,192,000 1,974,020 0.9006 0.445 0.440 0.445 0.436 0.445 4,479,470 0.4407 -1.09%
2000-11-20 0 0.920 0.910 0.920 0.900 0.920 2,318,000 2,119,880 0.9145 0.450 0.445 0.450 0.440 0.450 4,736,958 0.4475 1.10%
2000-11-17 0 0.910 0.890 0.910 0.890 0.920 1,336,000 1,206,680 0.9032 0.445 0.436 0.445 0.436 0.450 2,730,188 0.4420 -1.09%
2000-11-16 0 0.920 0.910 0.920 0.890 0.930 3,014,000 2,746,720 0.9113 0.450 0.445 0.450 0.436 0.455 6,159,271 0.4459 4.55%
2000-11-15 0 0.880 0.880 0.890 0.880 0.900 1,824,000 1,629,580 0.8934 0.431 0.431 0.436 0.431 0.440 3,727,442 0.4372 0.00%
2000-11-14 0 0.880 0.880 0.890 0.850 0.890 1,206,000 1,050,420 0.8710 0.431 0.431 0.436 0.416 0.436 2,464,526 0.4262 3.53%
2000-11-13 0 0.850 0.850 0.860 0.850 0.900 2,390,000 2,059,340 0.8616 0.416 0.416 0.421 0.416 0.440 4,884,094 0.4216 -5.56%
2000-11-10 0 0.900 0.890 0.900 0.890 0.900 1,298,000 1,163,600 0.8965 0.440 0.436 0.440 0.436 0.440 2,652,533 0.4387 0.00%
2000-11-09 0 0.900 0.900 0.910 0.880 0.920 2,328,000 2,096,880 0.9007 0.440 0.440 0.445 0.431 0.450 4,757,393 0.4408 0.00%
2000-11-08 0 0.900 0.900 0.910 0.900 0.960 10,888,000 10,164,400 0.9335 0.440 0.440 0.445 0.440 0.470 22,250,213 0.4568 -3.23%
2000-11-07 0 0.930 0.930 0.940 0.910 0.940 2,896,000 2,679,760 0.9253 0.455 0.455 0.460 0.445 0.460 5,918,132 0.4528 0.00%
2000-11-06 0 0.930 0.930 0.940 0.930 0.940 3,892,000 3,638,700 0.9349 0.455 0.455 0.460 0.455 0.460 7,953,511 0.4575 -1.06%
2000-11-03 0 0.940 0.930 0.940 0.920 0.960 5,968,000 5,595,040 0.9375 0.460 0.455 0.460 0.450 0.470 12,195,929 0.4588 0.00%
2000-11-02 0 0.940 0.930 0.940 0.920 0.970 4,784,000 4,519,520 0.9447 0.460 0.455 0.460 0.450 0.475 9,776,361 0.4623 -2.08%
2000-11-01 0 0.960 0.950 0.960 0.930 0.980 7,084,000 6,798,420 0.9597 0.470 0.465 0.470 0.455 0.480 14,476,535 0.4696 1.05%
2000-10-31 0 0.950 0.940 0.950 0.880 0.950 6,450,000 5,933,460 0.9199 0.465 0.460 0.465 0.431 0.465 13,180,922 0.4502 9.20%
2000-10-30 0 0.870 0.860 0.870 0.840 0.880 2,004,000 1,718,880 0.8577 0.426 0.421 0.426 0.411 0.431 4,095,282 0.4197 2.35%
2000-10-27 0 0.850 0.840 0.850 0.830 0.880 2,724,000 2,321,020 0.8521 0.416 0.411 0.416 0.406 0.431 5,566,640 0.4170 1.19%
2000-10-26 0 0.840 0.840 0.850 0.810 0.850 680,000 569,560 0.8376 0.411 0.411 0.416 0.396 0.416 1,389,617 0.4099 -1.18%
2000-10-25 0 0.850 0.840 0.850 0.830 0.860 2,232,000 1,891,300 0.8474 0.416 0.411 0.416 0.406 0.421 4,561,212 0.4146 0.00%
2000-10-24 0 0.850 0.840 0.850 0.850 0.870 2,300,000 1,975,100 0.8587 0.416 0.411 0.416 0.416 0.426 4,700,174 0.4202 -1.16%
2000-10-23 0 0.860 0.860 0.870 0.830 0.870 1,574,000 1,339,700 0.8511 0.421 0.421 0.426 0.406 0.426 3,216,554 0.4165 1.18%
2000-10-20 0 0.850 0.840 0.850 0.840 0.860 2,592,000 2,213,120 0.8538 0.416 0.411 0.416 0.411 0.421 5,296,891 0.4178 4.94%
2000-10-19 0 0.810 0.810 0.820 0.780 0.840 2,602,000 2,060,880 0.7920 0.396 0.396 0.401 0.382 0.411 5,317,327 0.3876 -2.41%
2000-10-18 0 0.830 0.810 0.830 0.800 0.870 4,468,000 3,667,720 0.8209 0.406 0.396 0.406 0.391 0.426 9,130,598 0.4017 -4.60%
2000-10-17 0 0.870 0.870 0.880 0.870 0.910 2,306,000 2,032,040 0.8812 0.426 0.426 0.431 0.426 0.445 4,712,435 0.4312 -5.43%
2000-10-16 0 0.920 0.910 0.920 0.910 0.950 1,852,000 1,719,660 0.9285 0.450 0.445 0.450 0.445 0.465 3,784,662 0.4544 0.00%
2000-10-13 0 0.920 0.910 0.920 0.890 0.930 4,336,000 3,908,900 0.9015 0.450 0.445 0.450 0.436 0.455 8,860,849 0.4411 -3.16%
2000-10-12 0 0.950 0.940 0.950 0.930 0.980 4,343,000 4,116,820 0.9479 0.465 0.460 0.465 0.455 0.480 8,875,154 0.4639 -2.06%
2000-10-11 0 0.980 0.970 0.980 0.960 0.990 3,156,000 3,059,700 0.9695 0.475 0.470 0.475 0.465 0.480 6,515,945 0.4696 -1.01%
2000-10-10 0 0.990 0.980 0.990 0.980 1.000 4,518,000 4,472,920 0.9900 0.480 0.475 0.480 0.475 0.484 9,327,959 0.4795 0.00%
2000-10-09 0 0.990 0.990 1.000 0.990 1.010 2,852,000 2,855,200 1.0011 0.480 0.480 0.484 0.480 0.489 5,888,300 0.4849 -1.98%
2000-10-05 0 1.010 1.000 1.010 1.000 1.030 3,900,000 3,954,300 1.0139 0.489 0.484 0.489 0.484 0.499 8,052,023 0.4911 0.00%
2000-10-04 0 1.010 1.000 1.010 1.000 1.030 6,486,000 6,564,460 1.0121 0.489 0.484 0.489 0.484 0.499 13,391,134 0.4902 0.00%
2000-10-03 0 1.010 1.010 1.020 1.000 1.050 6,308,000 6,421,500 1.0180 0.489 0.489 0.494 0.484 0.509 13,023,631 0.4931 -1.94%
2000-09-29 0 1.030 1.030 1.050 1.030 1.080 5,545,200 5,800,928 1.0461 0.499 0.499 0.509 0.499 0.523 11,448,738 0.5067 -1.90%
2000-09-28 0 1.050 1.050 1.060 1.050 1.080 1,488,000 1,579,040 1.0612 0.509 0.509 0.513 0.509 0.523 3,072,157 0.5140 -0.94%
2000-09-27 0 1.060 1.060 1.070 1.000 1.070 2,186,000 2,284,920 1.0453 0.513 0.513 0.518 0.484 0.518 4,513,262 0.5063 1.92%
2000-09-26 0 1.040 1.030 1.040 1.020 1.070 3,682,000 3,838,500 1.0425 0.504 0.499 0.504 0.494 0.518 7,601,936 0.5049 -4.59%
2000-09-25 0 1.090 1.090 1.100 1.050 1.100 2,334,000 2,514,340 1.0773 0.528 0.528 0.533 0.509 0.533 4,818,826 0.5218 5.83%
2000-09-22 0 1.030 1.020 1.030 1.030 1.070 3,201,412 3,359,944 1.0495 0.499 0.494 0.499 0.499 0.518 6,609,704 0.5083 -2.83%
2000-09-21 0 1.060 1.060 1.080 1.050 1.100 3,018,000 3,215,100 1.0653 0.513 0.513 0.523 0.509 0.533 6,231,027 0.5160 -3.64%
2000-09-20 0 1.100 1.100 1.110 1.050 1.110 2,712,000 2,965,980 1.0937 0.533 0.533 0.538 0.509 0.538 5,599,253 0.5297 0.92%
2000-09-19 0 1.090 1.080 1.090 1.020 1.100 3,458,000 3,709,540 1.0727 0.528 0.523 0.528 0.494 0.533 7,139,461 0.5196 0.93%
2000-09-18 0 1.080 1.080 1.090 1.050 1.110 3,064,000 3,285,200 1.0722 0.523 0.523 0.528 0.509 0.538 6,326,000 0.5193 -3.57%
2000-09-15 0 1.120 1.100 1.120 1.090 1.130 4,870,000 5,380,280 1.1048 0.542 0.533 0.542 0.528 0.547 10,054,706 0.5351 2.75%
2000-09-14 0 1.090 1.080 1.100 1.080 1.150 4,798,000 5,319,940 1.1088 0.528 0.523 0.533 0.523 0.557 9,906,053 0.5370 -6.03%
2000-09-12 0 1.160 1.150 1.160 1.140 1.190 4,138,000 4,781,620 1.1555 0.562 0.557 0.562 0.552 0.576 8,543,403 0.5597 -3.33%
2000-09-11 0 1.200 1.200 1.210 1.190 1.230 2,300,000 2,775,740 1.2068 0.581 0.581 0.586 0.576 0.596 4,748,629 0.5845 -4.00%
2000-09-08 0 1.250 1.240 1.250 1.230 1.250 1,752,000 2,175,200 1.2416 0.605 0.601 0.605 0.596 0.605 3,617,217 0.6013 -0.79%
2000-09-07 0 1.260 1.230 1.260 1.230 1.270 1,852,000 2,306,900 1.2456 0.610 0.596 0.610 0.596 0.615 3,823,679 0.6033 0.00%
2000-09-06 0 1.260 1.250 1.270 1.240 1.270 2,332,000 2,921,760 1.2529 0.610 0.605 0.615 0.601 0.615 4,814,697 0.6068 0.00%
2000-09-05 0 1.260 1.260 1.270 1.230 1.280 1,542,000 1,942,400 1.2597 0.610 0.610 0.615 0.596 0.620 3,183,646 0.6101 -0.79%
2000-09-04 0 1.270 1.260 1.270 1.250 1.280 1,580,000 2,001,860 1.2670 0.615 0.610 0.615 0.605 0.620 3,262,102 0.6137 1.60%
2000-09-01 0 1.250 1.240 1.250 1.240 1.260 1,386,000 1,734,080 1.2511 0.605 0.601 0.605 0.601 0.610 2,861,565 0.6060 0.81%
2000-08-31 0 1.240 1.240 1.250 1.240 1.260 1,286,000 1,602,180 1.2459 0.601 0.601 0.605 0.601 0.610 2,655,103 0.6034 -0.80%
2000-08-30 0 1.250 1.240 1.250 1.230 1.250 1,056,000 1,313,020 1.2434 0.605 0.601 0.605 0.596 0.605 2,180,240 0.6022 0.00%
2000-08-29 0 1.250 1.240 1.250 1.220 1.260 2,292,000 2,863,140 1.2492 0.605 0.601 0.605 0.591 0.610 4,732,112 0.6050 1.63%
2000-08-28 0 1.230 1.230 1.240 1.220 1.240 3,430,000 4,235,720 1.2349 0.596 0.596 0.601 0.591 0.601 7,081,651 0.5981 -1.60%
2000-08-25 0 1.250 1.250 1.260 1.230 1.270 4,046,000 5,059,780 1.2506 0.605 0.605 0.610 0.596 0.615 8,353,458 0.6057 -1.57%
2000-08-24 0 1.270 1.270 1.280 1.260 1.290 3,246,000 4,140,880 1.2757 0.615 0.615 0.620 0.610 0.625 6,701,761 0.6179 -0.78%
2000-08-23 0 1.280 1.280 1.290 1.280 1.310 3,486,000 4,506,840 1.2928 0.620 0.620 0.625 0.620 0.634 7,197,270 0.6262 -0.78%
2000-08-22 0 1.290 1.290 1.300 1.290 1.320 7,690,000 9,991,180 1.2992 0.625 0.625 0.630 0.625 0.639 15,876,938 0.6293 -1.53%
2000-08-21 0 1.310 1.310 1.320 1.310 1.330 3,664,000 4,811,880 1.3133 0.634 0.634 0.639 0.634 0.644 7,564,773 0.6361 0.00%
2000-08-18 0 1.310 1.310 1.320 1.310 1.340 2,872,000 3,796,480 1.3219 0.634 0.634 0.639 0.634 0.649 5,929,592 0.6403 -1.50%
2000-08-17 0 1.330 1.330 1.340 1.330 1.370 6,208,000 8,333,040 1.3423 0.644 0.644 0.649 0.644 0.664 12,817,169 0.6501 -0.75%
2000-08-16 0 1.340 1.330 1.340 1.300 1.370 10,580,000 14,105,960 1.3333 0.649 0.644 0.649 0.630 0.664 21,843,694 0.6458 1.52%
2000-08-15 0 1.320 1.320 1.330 1.300 1.330 3,616,000 4,762,440 1.3170 0.639 0.639 0.644 0.630 0.644 7,465,671 0.6379 1.54%
2000-08-14 0 1.300 1.300 1.310 1.300 1.310 1,916,000 2,498,320 1.3039 0.630 0.630 0.634 0.630 0.634 3,955,814 0.6316 0.00%
2000-08-11 0 1.300 1.300 1.310 1.300 1.320 3,858,000 5,042,860 1.3071 0.630 0.630 0.634 0.630 0.639 7,965,309 0.6331 -0.76%
2000-08-10 0 1.310 1.310 1.320 1.310 1.330 6,362,000 8,398,060 1.3200 0.634 0.634 0.639 0.634 0.644 13,135,121 0.6394 0.00%
2000-08-09 0 1.310 1.320 1.330 1.300 1.350 14,400,000 18,966,660 1.3171 0.634 0.639 0.644 0.630 0.654 29,730,547 0.6380 -1.50%
2000-08-08 0 1.330 1.320 1.330 1.330 1.390 9,080,000 12,446,520 1.3708 0.644 0.639 0.644 0.644 0.673 18,746,762 0.6639 -2.21%
2000-08-07 0 1.360 1.360 1.370 1.330 1.370 7,508,000 10,159,120 1.3531 0.659 0.659 0.664 0.644 0.664 15,501,177 0.6554 1.49%
2000-08-04 0 1.340 1.330 1.340 1.320 1.340 5,320,000 7,098,700 1.3343 0.649 0.644 0.649 0.639 0.649 10,983,786 0.6463 2.29%
2000-08-03 0 1.310 1.310 1.320 1.280 1.340 8,297,000 10,866,370 1.3097 0.634 0.634 0.639 0.620 0.649 17,130,163 0.6343 -0.76%
2000-08-02 0 1.320 1.310 1.320 1.310 1.350 3,308,000 4,379,880 1.3240 0.639 0.634 0.639 0.634 0.654 6,829,767 0.6413 -1.49%
2000-08-01 0 1.340 1.330 1.340 1.280 1.340 6,196,000 8,169,060 1.3184 0.649 0.644 0.649 0.620 0.649 12,792,394 0.6386 3.88%
2000-07-31 0 1.290 1.290 1.300 1.280 1.320 9,348,000 12,128,160 1.2974 0.625 0.625 0.630 0.620 0.639 19,300,080 0.6284 -1.53%
2000-07-28 0 1.310 1.300 1.310 1.300 1.330 5,720,000 7,527,280 1.3160 0.634 0.630 0.634 0.630 0.644 11,809,634 0.6374 -2.24%
2000-07-27 0 1.340 1.330 1.340 1.330 1.360 5,370,000 7,203,160 1.3414 0.649 0.644 0.649 0.644 0.659 11,087,017 0.6497 -1.47%
2000-07-26 0 1.360 1.350 1.360 1.360 1.410 7,486,000 10,411,040 1.3907 0.659 0.654 0.659 0.659 0.683 15,455,755 0.6736 -1.45%
2000-07-25 0 1.380 1.370 1.390 1.370 1.460 13,328,000 18,905,560 1.4185 0.668 0.664 0.673 0.664 0.707 27,517,273 0.6870 -3.50%
2000-07-24 0 1.430 1.420 1.430 1.400 1.480 29,880,000 42,843,500 1.4339 0.693 0.688 0.693 0.678 0.717 61,690,886 0.6945 1.42%
2000-07-21 0 1.410 1.400 1.410 1.370 1.460 42,400,000 60,046,600 1.4162 0.683 0.678 0.683 0.664 0.707 87,539,945 0.6859 2.92%
2000-07-20 0 1.370 1.370 1.380 1.310 1.370 11,934,000 16,098,800 1.3490 0.664 0.664 0.668 0.634 0.664 24,639,191 0.6534 3.79%
2000-07-19 0 1.320 1.320 1.330 1.280 1.330 4,710,000 6,137,800 1.3031 0.639 0.639 0.644 0.620 0.644 9,724,367 0.6312 3.13%
2000-07-18 0 1.280 1.280 1.290 1.280 1.310 2,510,000 3,240,920 1.2912 0.620 0.620 0.625 0.620 0.634 5,182,200 0.6254 -1.54%
2000-07-17 0 1.300 1.290 1.300 1.290 1.330 5,030,000 6,561,200 1.3044 0.630 0.625 0.630 0.625 0.644 10,385,045 0.6318 0.00%
2000-07-14 0 1.300 1.290 1.300 1.280 1.340 6,038,000 7,917,020 1.3112 0.630 0.625 0.630 0.620 0.649 12,466,184 0.6351 -2.26%
2000-07-13 0 1.330 1.330 1.340 1.320 1.400 16,427,000 22,254,800 1.3548 0.644 0.644 0.649 0.639 0.678 33,915,535 0.6562 -1.48%
2000-07-12 0 1.350 1.340 1.350 1.330 1.370 14,134,000 19,142,060 1.3543 0.654 0.649 0.654 0.644 0.664 29,181,358 0.6560 0.75%
2000-07-11 0 1.340 1.330 1.340 1.280 1.360 12,690,000 16,808,640 1.3246 0.649 0.644 0.649 0.620 0.659 26,200,045 0.6416 4.69%
2000-07-10 0 1.280 1.280 1.290 1.280 1.300 2,674,000 3,454,100 1.2917 0.620 0.620 0.625 0.620 0.630 5,520,797 0.6257 0.00%
2000-07-07 0 1.280 1.280 1.290 1.280 1.300 2,666,000 3,426,600 1.2853 0.620 0.620 0.625 0.620 0.630 5,504,280 0.6225 0.79%
2000-07-06 0 1.270 1.270 1.280 1.270 1.290 2,466,000 3,165,580 1.2837 0.615 0.615 0.620 0.615 0.625 5,091,356 0.6218 -0.78%
2000-07-05 0 1.280 1.280 1.290 1.270 1.290 3,290,000 4,221,400 1.2831 0.620 0.620 0.625 0.615 0.625 6,792,604 0.6215 0.79%
2000-07-04 0 1.270 1.260 1.280 1.260 1.290 2,802,000 3,578,620 1.2772 0.615 0.610 0.620 0.610 0.625 5,785,069 0.6186 0.00%
2000-07-03 0 1.270 1.270 1.280 1.260 1.280 1,970,000 2,505,320 1.2717 0.615 0.615 0.620 0.610 0.620 4,067,304 0.6160 0.00%
2000-06-30 0 1.270 1.270 1.280 1.260 1.280 1,462,000 1,858,940 1.2715 0.615 0.615 0.620 0.610 0.620 3,018,476 0.6159 1.60%
2000-06-29 0 1.250 1.250 1.260 1.250 1.300 5,422,000 6,885,560 1.2699 0.605 0.605 0.610 0.605 0.630 11,194,377 0.6151 -2.34%
2000-06-28 0 1.280 1.280 1.290 1.270 1.300 4,236,000 5,437,120 1.2836 0.620 0.620 0.625 0.615 0.630 8,745,736 0.6217 -1.54%
2000-06-27 0 1.300 1.290 1.300 1.260 1.340 6,802,000 8,843,360 1.3001 0.630 0.625 0.630 0.610 0.649 14,043,554 0.6297 -0.76%
2000-06-26 0 1.310 1.310 1.320 1.310 1.340 4,060,000 5,377,280 1.3245 0.634 0.634 0.639 0.634 0.649 8,382,363 0.6415 -0.76%
2000-06-23 0 1.320 1.310 1.330 1.310 1.370 12,444,000 16,679,660 1.3404 0.639 0.634 0.644 0.634 0.664 25,692,148 0.6492 -0.75%
2000-06-22 0 1.330 1.320 1.340 1.300 1.340 8,318,000 10,999,260 1.3223 0.644 0.639 0.649 0.630 0.649 17,173,520 0.6405 0.00%
2000-06-21 0 1.330 1.320 1.330 1.320 1.370 13,046,000 17,533,100 1.3439 0.644 0.639 0.644 0.639 0.664 26,935,050 0.6509 -2.92%
2000-06-20 0 1.370 1.360 1.370 1.310 1.420 16,714,000 22,625,320 1.3537 0.664 0.659 0.664 0.634 0.688 34,508,081 0.6557 -0.72%
2000-06-19 0 1.380 1.370 1.380 1.360 1.410 11,052,000 15,310,180 1.3853 0.668 0.664 0.668 0.659 0.683 22,818,195 0.6710 -0.72%
2000-06-16 0 1.390 1.380 1.390 1.330 1.440 22,186,000 30,759,580 1.3864 0.673 0.668 0.673 0.644 0.697 45,805,689 0.6715 1.46%
2000-06-15 0 1.370 1.360 1.370 1.280 1.390 26,474,000 35,606,080 1.3449 0.664 0.659 0.664 0.620 0.673 54,658,785 0.6514 6.20%
2000-06-14 0 1.300 1.290 1.300 1.280 1.320 4,786,000 6,205,240 1.2965 0.625 0.620 0.625 0.615 0.634 9,957,877 0.6231 0.78%
2000-06-13 0 1.290 1.290 1.300 1.280 1.310 2,170,000 2,804,240 1.2923 0.620 0.620 0.625 0.615 0.630 4,514,959 0.6211 -0.77%
2000-06-12 0 1.300 1.290 1.300 1.290 1.330 3,144,000 4,105,960 1.3060 0.625 0.620 0.625 0.620 0.639 6,541,489 0.6277 -1.52%
2000-06-09 0 1.320 1.310 1.320 1.290 1.330 3,432,000 4,513,980 1.3153 0.634 0.630 0.634 0.620 0.639 7,140,709 0.6321 -0.75%
2000-06-08 0 1.330 1.320 1.330 1.310 1.370 8,958,000 11,986,480 1.3381 0.639 0.634 0.639 0.630 0.658 18,638,249 0.6431 1.53%
2000-06-07 0 1.310 1.310 1.320 1.290 1.350 6,160,000 8,102,940 1.3154 0.630 0.630 0.634 0.620 0.649 12,816,657 0.6322 0.77%
2000-06-05 0 1.300 1.300 1.310 1.280 1.360 6,644,000 8,822,620 1.3279 0.625 0.625 0.630 0.615 0.654 13,823,680 0.6382 0.00%
2000-06-02 0 1.300 1.300 1.310 1.270 1.310 5,678,000 7,322,640 1.2897 0.625 0.625 0.630 0.610 0.630 11,813,795 0.6198 3.17%
2000-06-01 0 1.260 1.250 1.260 1.240 1.270 1,744,000 2,193,000 1.2575 0.606 0.601 0.606 0.596 0.610 3,628,612 0.6044 0.00%
2000-05-31 0 1.260 1.260 1.270 1.240 1.280 3,621,000 4,574,580 1.2633 0.606 0.606 0.610 0.596 0.615 7,533,947 0.6072 0.80%
2000-05-30 0 1.250 1.240 1.250 1.210 1.290 5,668,000 7,029,740 1.2403 0.601 0.596 0.601 0.582 0.620 11,792,989 0.5961 -5.30%
2000-05-29 0 1.320 1.270 1.360 1.150 1.360 6,674,000 8,201,380 1.2289 0.634 0.610 0.654 0.553 0.654 13,886,099 0.5906 13.79%
2000-05-26 0 1.160 1.150 1.160 1.150 1.220 9,300,000 10,983,360 1.1810 0.558 0.553 0.558 0.553 0.586 19,349,823 0.5676 -6.45%
2000-05-25 0 1.240 1.230 1.250 1.210 1.360 5,928,000 7,610,280 1.2838 0.596 0.591 0.601 0.582 0.654 12,333,952 0.6170 -6.06%
2000-05-24 0 1.320 1.310 1.320 1.300 1.360 3,084,000 4,080,680 1.3232 0.634 0.630 0.634 0.625 0.654 6,416,651 0.6360 -1.49%
2000-05-23 0 1.340 1.330 1.340 1.330 1.390 4,202,000 5,684,480 1.3528 0.644 0.639 0.644 0.639 0.668 8,742,791 0.6502 -2.19%
2000-05-22 0 1.370 1.360 1.370 1.350 1.400 7,360,000 10,090,060 1.3709 0.658 0.654 0.658 0.649 0.673 15,313,408 0.6589 0.00%
2000-05-19 0 1.370 1.360 1.370 1.310 1.370 7,592,200 10,276,020 1.3535 0.658 0.654 0.658 0.630 0.658 15,796,530 0.6505 3.01%
2000-05-18 0 1.330 1.320 1.330 1.310 1.350 5,148,000 6,858,020 1.3322 0.639 0.634 0.639 0.630 0.649 10,711,063 0.6403 -1.48%
2000-05-17 0 1.350 1.350 1.360 1.330 1.440 25,080,000 35,144,740 1.4013 0.649 0.649 0.654 0.639 0.692 52,182,104 0.6735 -2.88%
2000-05-16 0 1.390 1.380 1.390 1.340 1.400 15,184,000 20,833,300 1.3721 0.668 0.663 0.668 0.644 0.673 31,592,228 0.6594 3.73%
2000-05-15 0 1.340 1.330 1.350 1.280 1.370 7,970,000 10,650,640 1.3363 0.644 0.639 0.649 0.615 0.658 16,582,590 0.6423 2.29%
2000-05-12 0 1.310 1.310 1.320 1.200 1.320 10,038,000 12,784,920 1.2737 0.630 0.630 0.634 0.577 0.634 20,885,325 0.6121 7.38%
2000-05-10 0 1.220 1.220 1.230 1.180 1.240 6,184,000 7,533,900 1.2183 0.586 0.586 0.591 0.567 0.596 12,866,592 0.5855 0.83%
2000-05-09 0 1.210 1.210 1.220 1.200 1.260 8,534,000 10,447,240 1.2242 0.582 0.582 0.586 0.577 0.606 17,756,064 0.5884 -3.97%
2000-05-08 0 1.260 1.260 1.270 1.250 1.340 5,130,000 6,551,860 1.2772 0.606 0.606 0.610 0.601 0.644 10,673,612 0.6138 -4.55%
2000-05-05 0 1.320 1.310 1.320 1.300 1.370 9,370,000 12,411,560 1.3246 0.634 0.630 0.634 0.625 0.658 19,495,467 0.6366 -2.94%
2000-05-04 0 1.360 1.360 1.370 1.350 1.440 26,872,000 37,448,920 1.3936 0.654 0.654 0.658 0.649 0.692 55,910,586 0.6698 -0.73%
2000-05-03 0 1.370 1.360 1.370 1.210 1.400 35,910,000 48,357,440 1.3466 0.658 0.654 0.658 0.582 0.673 74,715,285 0.6472 11.38%
2000-05-02 0 1.230 1.230 1.240 1.200 1.270 6,692,000 8,221,420 1.2285 0.591 0.591 0.596 0.577 0.610 13,923,550 0.5905 4.24%
2000-04-28 0 1.180 1.170 1.180 1.150 1.220 4,850,000 5,728,860 1.1812 0.567 0.562 0.567 0.553 0.586 10,091,037 0.5677 0.85%
2000-04-27 0 1.170 1.170 1.180 1.160 1.210 2,350,000 2,765,920 1.1770 0.562 0.562 0.567 0.558 0.582 4,889,471 0.5657 -1.68%
2000-04-26 0 1.190 1.180 1.190 1.180 1.230 2,526,000 3,038,360 1.2028 0.572 0.567 0.572 0.567 0.591 5,255,662 0.5781 0.85%
2000-04-25 0 1.180 1.180 1.200 1.180 1.250 2,974,800 3,606,272 1.2123 0.567 0.567 0.577 0.567 0.601 6,189,447 0.5826 -2.48%
2000-04-20 0 1.210 1.210 1.220 1.150 1.220 3,072,000 3,655,960 1.1901 0.582 0.582 0.586 0.553 0.586 6,391,684 0.5720 4.31%
2000-04-19 0 1.160 1.160 1.180 1.160 1.260 10,692,000 13,012,180 1.2170 0.558 0.558 0.567 0.558 0.606 22,246,055 0.5849 -1.69%
2000-04-18 0 1.180 1.170 1.190 1.170 1.220 8,413,882 10,077,085 1.1977 0.567 0.562 0.572 0.562 0.586 17,506,143 0.5756 3.51%
2000-04-17 0 1.140 1.130 1.140 1.100 1.170 8,498,000 9,673,740 1.1384 0.548 0.543 0.548 0.529 0.562 17,681,161 0.5471 -10.24%
2000-04-14 0 1.270 1.270 1.280 1.230 1.280 7,168,000 9,040,340 1.2612 0.610 0.610 0.615 0.591 0.615 14,913,928 0.6062 1.60%
2000-04-13 0 1.250 1.240 1.250 1.210 1.270 3,180,000 3,972,160 1.2491 0.601 0.596 0.601 0.582 0.610 6,616,391 0.6004 -2.34%
2000-04-12 0 1.280 1.280 1.290 1.260 1.320 8,165,650 10,543,870 1.2912 0.615 0.615 0.620 0.606 0.634 16,989,665 0.6206 0.79%
2000-04-11 0 1.270 1.260 1.270 1.220 1.270 9,286,000 11,499,980 1.2384 0.610 0.606 0.610 0.586 0.610 19,320,694 0.5952 0.00%
2000-04-10 0 1.270 1.270 1.290 1.250 1.450 19,670,000 25,640,820 1.3035 0.610 0.610 0.620 0.601 0.697 40,925,916 0.6265 -11.81%
2000-04-07 0 1.440 1.430 1.450 1.430 1.480 6,040,000 8,750,920 1.4488 0.692 0.687 0.697 0.687 0.711 12,566,982 0.6963 1.41%
2000-04-06 0 1.420 1.410 1.420 1.410 1.490 5,730,000 8,186,600 1.4287 0.682 0.678 0.682 0.678 0.716 11,921,988 0.6867 -2.74%
2000-04-05 0 1.460 1.450 1.460 1.400 1.550 7,124,000 10,317,220 1.4482 0.702 0.697 0.702 0.673 0.745 14,822,381 0.6961 -7.59%
2000-04-03 0 1.580 1.580 1.600 1.570 1.670 3,780,000 6,120,160 1.6191 0.759 0.759 0.769 0.755 0.803 7,864,767 0.7782 -6.51%
2000-03-31 0 1.690 1.690 1.700 1.680 1.710 2,784,000 4,712,140 1.6926 0.812 0.812 0.817 0.807 0.822 5,792,463 0.8135 -1.17%
2000-03-30 0 1.710 1.710 1.720 1.700 1.760 3,972,000 6,831,000 1.7198 0.822 0.822 0.827 0.817 0.846 8,264,247 0.8266 -0.58%
2000-03-29 0 1.720 1.700 1.710 1.700 1.790 5,038,000 8,783,540 1.7435 0.827 0.817 0.822 0.817 0.860 10,482,195 0.8379 -3.91%
2000-03-28 0 1.790 1.790 1.800 1.760 1.860 14,260,000 25,805,880 1.8097 0.860 0.860 0.865 0.846 0.894 29,669,729 0.8698 0.00%
2000-03-27 0 1.790 1.780 1.790 1.730 1.820 14,320,866 25,654,171 1.7914 0.860 0.856 0.860 0.831 0.875 29,796,368 0.8610 4.07%
2000-03-24 0 1.720 1.720 1.730 1.650 1.780 11,778,000 20,198,660 1.7149 0.827 0.827 0.831 0.793 0.856 24,505,615 0.8242 4.24%
2000-03-23 0 1.650 1.640 1.650 1.600 1.690 3,414,000 5,623,020 1.6470 0.793 0.788 0.793 0.769 0.812 7,103,258 0.7916 0.00%
2000-03-22 0 1.650 1.640 1.650 1.630 1.700 6,532,000 10,842,100 1.6598 0.793 0.788 0.793 0.783 0.817 13,590,650 0.7978 0.61%
2000-03-21 0 1.640 1.630 1.640 1.630 1.780 13,278,000 22,369,100 1.6847 0.788 0.783 0.788 0.783 0.856 27,626,554 0.8097 -0.61%
2000-03-20 0 1.650 1.640 1.650 1.640 1.790 11,518,000 19,494,940 1.6926 0.793 0.788 0.793 0.788 0.860 23,964,652 0.8135 -8.84%
2000-03-17 0 1.810 1.800 1.810 1.750 1.890 8,078,000 14,543,520 1.8004 0.870 0.865 0.870 0.841 0.908 16,807,298 0.8653 -0.55%
2000-03-16 0 1.820 1.820 1.830 1.810 1.910 9,206,000 17,166,320 1.8647 0.875 0.875 0.880 0.870 0.918 19,154,244 0.8962 -1.09%
2000-03-15 0 1.840 1.840 1.860 1.800 1.890 6,260,000 11,603,180 1.8535 0.884 0.884 0.894 0.865 0.908 13,024,720 0.8909 -1.60%
2000-03-14 0 1.870 1.870 1.880 1.860 1.920 8,650,000 16,343,080 1.8894 0.899 0.899 0.904 0.894 0.923 17,997,416 0.9081 -0.53%
2000-03-13 0 1.880 1.880 1.890 1.870 1.970 12,138,000 23,173,580 1.9092 0.904 0.904 0.908 0.899 0.947 25,254,640 0.9176 -1.57%
2000-03-10 0 1.910 1.910 1.930 1.860 2.025 19,078,000 36,927,590 1.9356 0.918 0.918 0.928 0.894 0.973 39,694,186 0.9303 -1.55%
2000-03-09 0 1.940 1.930 1.940 1.930 2.050 16,390,000 32,169,020 1.9627 0.932 0.928 0.932 0.928 0.985 34,101,463 0.9433 -1.02%
2000-03-08 0 1.960 1.950 1.960 1.890 2.050 51,320,711 101,437,328 1.9765 0.942 0.937 0.942 0.908 0.985 106,779,214 0.9500 1.03%
2000-03-07 0 1.940 1.940 1.950 1.850 1.970 27,772,000 53,077,530 1.9112 0.932 0.932 0.937 0.889 0.947 57,783,150 0.9186 1.04%
2000-03-06 0 1.920 1.910 1.920 1.890 2.025 30,184,000 59,322,480 1.9654 0.923 0.918 0.923 0.908 0.973 62,801,620 0.9446 2.13%
2000-03-03 0 1.880 1.880 1.890 1.840 1.970 11,502,000 21,924,400 1.9061 0.904 0.904 0.908 0.884 0.947 23,931,362 0.9161 -0.53%
2000-03-02 0 1.890 1.870 1.880 1.830 1.950 10,478,000 19,670,360 1.8773 0.908 0.899 0.904 0.880 0.937 21,800,801 0.9023 -1.56%
2000-03-01 0 1.920 1.910 1.920 1.860 2.050 11,816,000 23,000,670 1.9466 0.923 0.918 0.923 0.894 0.985 24,584,679 0.9356 -4.00%
2000-02-29 0 2.000 1.990 2.000 1.960 2.050 14,666,000 29,323,320 1.9994 0.961 0.956 0.961 0.942 0.985 30,514,463 0.9610 2.56%
2000-02-28 0 1.950 1.940 1.950 1.880 2.200 27,326,000 53,854,160 1.9708 0.937 0.932 0.937 0.904 1.057 56,855,190 0.9472 -10.34%
2000-02-25 0 2.175 2.175 2.200 1.830 2.275 47,556,500 99,689,040 2.0962 1.045 1.045 1.057 0.880 1.093 98,947,298 1.0075 9.85%
2000-02-24 0 1.980 1.980 1.990 1.950 2.150 11,968,000 24,195,270 2.0217 0.952 0.952 0.956 0.937 1.033 24,900,934 0.9717 -0.50%
2000-02-23 0 1.990 1.990 2.000 1.970 2.200 14,858,000 30,146,420 2.0290 0.956 0.956 0.961 0.947 1.057 30,913,943 0.9752 2.58%
2000-02-22 0 1.940 1.920 1.940 1.860 2.175 17,296,000 33,489,070 1.9362 0.932 0.923 0.932 0.894 1.045 35,986,510 0.9306 -6.51%
2000-02-21 0 2.075 2.075 2.100 2.050 2.175 18,856,000 39,385,200 2.0887 0.997 0.997 1.009 0.985 1.045 39,232,287 1.0039 -4.60%
2000-02-18 0 2.175 2.200 2.225 2.150 2.500 32,974,000 75,366,150 2.2856 1.045 1.057 1.069 1.033 1.202 68,606,567 1.0985 -5.43%
2000-02-17 0 2.300 2.275 2.300 2.250 2.500 31,196,000 72,788,350 2.3333 1.105 1.093 1.105 1.081 1.202 64,907,214 1.1214 -3.16%
2000-02-16 0 2.375 2.350 2.375 2.300 2.550 73,934,880 181,793,424 2.4588 1.141 1.129 1.141 1.105 1.226 153,830,845 1.1818 1.06%
2000-02-15 0 2.350 2.325 2.400 2.050 2.450 85,224,000 196,525,100 2.3060 1.129 1.117 1.153 0.985 1.178 177,319,283 1.1083 18.09%
2000-02-14 0 1.990 1.990 2.000 1.980 2.200 27,964,000 57,295,440 2.0489 0.956 0.956 0.961 0.952 1.057 58,182,630 0.9848 -5.24%
2000-02-11 0 2.100 2.100 2.125 1.980 2.250 29,382,000 61,805,730 2.1035 1.009 1.009 1.021 0.952 1.081 61,132,958 1.0110 -2.33%
2000-02-10 0 2.150 2.125 2.150 2.100 2.300 37,008,000 82,599,100 2.2319 1.033 1.021 1.033 1.009 1.105 76,999,813 1.0727 -4.44%
2000-02-09 0 2.250 2.250 2.275 2.175 2.375 88,138,000 202,591,200 2.2986 1.081 1.081 1.093 1.045 1.141 183,382,228 1.1047 7.14%
2000-02-08 0 2.100 2.075 2.100 2.025 2.275 24,444,400 51,538,580 2.1084 1.009 0.997 1.009 0.973 1.093 50,859,658 1.0133 -2.33%
2000-02-03 0 2.150 2.150 2.175 1.990 2.175 38,160,000 79,206,180 2.0756 1.033 1.033 1.045 0.956 1.045 79,396,694 0.9976 3.61%
2000-02-02 0 2.075 2.050 2.075 1.890 2.175 93,994,000 191,684,030 2.0393 0.997 0.985 0.997 0.908 1.045 195,566,375 0.9801 11.56%
2000-02-01 0 1.860 1.860 1.870 1.850 1.960 30,242,000 57,286,220 1.8943 0.894 0.894 0.899 0.889 0.942 62,922,296 0.9104 -1.06%
2000-01-31 0 1.880 1.880 1.890 1.800 1.980 65,505,000 124,997,200 1.9082 0.904 0.904 0.908 0.865 0.952 136,291,416 0.9171 -3.09%
2000-01-28 0 1.940 1.940 1.950 1.830 2.050 199,449,900 388,643,740 1.9486 0.932 0.932 0.937 0.880 0.985 414,980,679 0.9365 10.23%
2000-01-27 0 1.760 1.750 1.760 1.740 1.860 54,490,000 98,745,560 1.8122 0.846 0.841 0.846 0.836 0.894 113,373,319 0.8710 -1.68%
2000-01-26 0 1.790 1.780 1.790 1.710 1.870 42,338,000 75,325,200 1.7791 0.860 0.856 0.860 0.822 0.899 88,089,550 0.8551 5.92%
2000-01-25 0 1.690 1.690 1.700 1.680 1.930 102,806,000 185,615,000 1.8055 0.812 0.812 0.817 0.807 0.928 213,900,852 0.8678 -14.21%
2000-01-24 0 1.970 1.970 1.980 1.590 1.980 120,221,000 209,708,760 1.7444 0.947 0.947 0.952 0.764 0.952 250,134,957 0.8384 22.36%
2000-01-21 0 1.610 1.600 1.610 1.460 1.630 48,642,000 75,579,180 1.5538 0.774 0.769 0.774 0.702 0.783 101,205,817 0.7468 10.27%
2000-01-20 0 1.460 1.450 1.460 1.430 1.570 28,688,262 43,051,120 1.5007 0.702 0.697 0.702 0.687 0.755 59,689,548 0.7213 -4.58%
2000-01-19 0 1.530 1.520 1.530 1.410 1.630 121,666,000 189,927,000 1.5611 0.735 0.731 0.735 0.678 0.783 253,141,462 0.7503 8.51%
2000-01-18 0 1.410 1.400 1.410 1.400 1.520 42,114,000 61,637,500 1.4636 0.678 0.673 0.678 0.673 0.731 87,623,490 0.7034 -1.40%
2000-01-17 0 1.430 1.430 1.440 1.400 1.740 89,064,000 137,660,760 1.5456 0.687 0.687 0.692 0.673 0.836 185,308,888 0.7429 -12.80%
2000-01-14 0 1.640 1.640 1.650 1.200 1.820 283,308,400 450,403,632 1.5898 0.788 0.788 0.793 0.577 0.875 589,458,867 0.7641 41.38%
2000-01-13 0 1.160 1.150 1.160 1.130 1.160 2,128,000 2,444,940 1.1489 0.558 0.553 0.558 0.543 0.558 4,427,572 0.5522 0.00%
2000-01-12 0 1.160 1.150 1.160 1.140 1.170 5,174,000 5,994,340 1.1586 0.558 0.553 0.558 0.548 0.562 10,765,160 0.5568 0.00%
2000-01-11 0 1.160 1.160 1.170 1.140 1.190 4,862,000 5,624,420 1.1568 0.558 0.558 0.562 0.548 0.572 10,116,004 0.5560 -0.85%
2000-01-10 0 1.170 1.150 1.170 1.160 1.220 9,794,400 11,619,932 1.1864 0.562 0.553 0.562 0.558 0.586 20,378,485 0.5702 0.86%
2000-01-07 0 1.160 1.160 1.180 1.150 1.200 9,252,000 10,989,540 1.1878 0.558 0.558 0.567 0.553 0.577 19,249,953 0.5709 0.87%
2000-01-06 0 1.150 1.150 1.160 1.100 1.210 13,412,000 15,620,340 1.1647 0.553 0.553 0.558 0.529 0.582 27,905,358 0.5598 0.00%
2000-01-05 0 1.150 1.150 1.160 1.130 1.190 11,981,000 13,911,090 1.1611 0.553 0.553 0.558 0.543 0.572 24,927,982 0.5581 -6.50%
2000-01-04 0 1.230 1.230 1.240 1.200 1.290 20,412,000 25,434,960 1.2461 0.591 0.591 0.596 0.577 0.620 42,469,741 0.5989 -0.81%
2000-01-03 0 1.240 1.240 1.250 1.120 1.250 14,186,000 16,650,260 1.1737 0.596 0.596 0.601 0.538 0.601 29,515,763 0.5641 11.71%
1999-12-30 0 1.110 1.110 1.120 1.110 1.140 7,584,000 8,528,860 1.1246 0.533 0.533 0.538 0.533 0.548 15,779,469 0.5405 -0.89%
1999-12-29 0 1.120 1.110 1.120 1.110 1.150 4,820,000 5,387,560 1.1178 0.538 0.533 0.538 0.533 0.553 10,028,618 0.5372 -0.88%
1999-12-28 0 1.130 1.120 1.130 1.110 1.140 6,742,000 7,573,960 1.1234 0.543 0.538 0.543 0.533 0.548 14,027,582 0.5399 -1.74%
1999-12-24 0 1.150 1.150 1.160 1.120 1.170 2,584,000 2,937,220 1.1367 0.553 0.553 0.558 0.538 0.562 5,376,338 0.5463 1.77%
1999-12-23 0 1.130 1.130 1.150 1.130 1.200 4,182,000 4,796,400 1.1469 0.543 0.543 0.553 0.543 0.577 8,701,179 0.5512 -3.42%
1999-12-22 0 1.170 1.180 1.200 1.100 1.180 6,102,000 6,879,480 1.1274 0.562 0.567 0.577 0.529 0.567 12,695,981 0.5419 2.63%
1999-12-21 0 1.140 1.140 1.150 1.120 1.160 2,864,000 3,274,540 1.1433 0.548 0.548 0.553 0.538 0.558 5,958,913 0.5495 -3.39%
1999-12-20 0 1.180 1.170 1.180 1.170 1.220 1,820,000 2,167,960 1.1912 0.567 0.562 0.567 0.562 0.586 3,786,740 0.5725 -0.84%
1999-12-17 0 1.190 1.180 1.190 1.180 1.220 2,434,550 2,903,902 1.1928 0.572 0.567 0.572 0.567 0.586 5,065,388 0.5733 -2.46%
1999-12-16 0 1.220 1.220 1.230 1.210 1.240 3,530,000 4,302,180 1.2187 0.586 0.586 0.591 0.582 0.596 7,344,610 0.5858 0.83%
1999-12-15 0 1.210 1.210 1.220 1.190 1.220 4,198,190 5,066,139 1.2067 0.582 0.582 0.586 0.572 0.586 8,734,864 0.5800 -2.42%
1999-12-14 0 1.240 1.240 1.250 1.240 1.260 6,020,000 7,509,660 1.2475 0.596 0.596 0.601 0.596 0.606 12,525,369 0.5996 -0.80%
1999-12-13 0 1.250 1.250 1.260 1.240 1.280 4,480,000 5,624,900 1.2556 0.601 0.601 0.606 0.596 0.615 9,321,205 0.6035 -0.79%
1999-12-10 0 1.260 1.250 1.260 1.240 1.270 3,468,000 4,332,900 1.2494 0.606 0.601 0.606 0.596 0.610 7,215,612 0.6005 -0.79%
1999-12-09 0 1.270 1.260 1.270 1.250 1.280 5,356,000 6,802,240 1.2700 0.610 0.606 0.610 0.601 0.615 11,143,834 0.6104 0.00%
1999-12-08 0 1.270 1.270 1.280 1.260 1.270 4,076,000 5,150,200 1.2635 0.610 0.610 0.615 0.606 0.610 8,480,632 0.6073 -0.78%
1999-12-07 0 1.280 1.270 1.280 1.260 1.300 8,030,200 10,253,068 1.2768 0.615 0.610 0.615 0.606 0.625 16,707,844 0.6137 0.00%
1999-12-06 0 1.280 1.270 1.280 1.270 1.330 17,294,000 22,444,420 1.2978 0.615 0.610 0.615 0.610 0.639 35,982,349 0.6238 0.79%
1999-12-03 0 1.270 1.260 1.270 1.250 1.280 5,619,000 7,072,600 1.2587 0.610 0.606 0.610 0.601 0.615 11,691,038 0.6050 0.00%
1999-12-02 0 1.270 1.260 1.270 1.260 1.290 6,410,000 8,160,920 1.2732 0.610 0.606 0.610 0.606 0.620 13,336,814 0.6119 0.79%
1999-12-01 0 1.260 1.250 1.260 1.220 1.270 4,296,000 5,387,320 1.2540 0.606 0.601 0.606 0.586 0.610 8,938,370 0.6027 0.00%
1999-11-30 0 1.260 1.250 1.260 1.210 1.290 8,640,666 10,837,599 1.2543 0.606 0.601 0.606 0.582 0.620 17,977,996 0.6028 -0.79%
1999-11-29 0 1.270 1.260 1.270 1.250 1.290 8,030,000 10,130,660 1.2616 0.610 0.606 0.610 0.601 0.620 16,707,428 0.6064 0.79%
1999-11-26 0 1.260 1.240 1.260 1.240 1.340 9,828,000 12,673,580 1.2895 0.606 0.596 0.606 0.596 0.644 20,448,394 0.6198 -5.26%
1999-11-25 0 1.330 1.310 1.330 1.250 1.360 61,238,000 80,683,580 1.3175 0.639 0.630 0.639 0.601 0.654 127,413,384 0.6332 3.91%
1999-11-24 0 1.280 1.270 1.280 1.200 1.310 30,666,000 38,895,220 1.2683 0.615 0.610 0.615 0.577 0.630 63,804,482 0.6096 6.67%
1999-11-23 0 1.200 1.190 1.200 1.170 1.240 8,622,000 10,362,840 1.2019 0.577 0.572 0.577 0.562 0.596 17,939,159 0.5777 -1.64%
1999-11-22 0 1.220 1.220 1.230 1.180 1.280 14,584,000 17,796,080 1.2202 0.586 0.586 0.591 0.567 0.615 30,343,852 0.5865 6.09%
1999-11-19 0 1.150 1.150 1.160 1.150 1.180 5,896,000 6,889,200 1.1685 0.553 0.553 0.558 0.553 0.567 12,267,372 0.5616 -0.86%
1999-11-18 0 1.160 1.150 1.160 1.140 1.160 4,662,000 5,383,920 1.1549 0.558 0.553 0.558 0.548 0.558 9,699,879 0.5551 0.87%
1999-11-17 0 1.150 1.150 1.160 1.140 1.210 7,064,000 8,179,700 1.1579 0.553 0.553 0.558 0.548 0.582 14,697,543 0.5565 -1.71%
1999-11-16 0 1.170 1.160 1.180 1.160 1.250 10,382,000 12,338,560 1.1885 0.562 0.558 0.567 0.558 0.601 21,601,061 0.5712 -4.88%
1999-11-15 0 1.230 1.220 1.230 1.120 1.230 9,430,000 11,009,700 1.1675 0.591 0.586 0.591 0.538 0.591 19,620,305 0.5611 9.82%
1999-11-12 0 1.120 1.120 1.130 1.110 1.120 2,312,000 2,581,080 1.1164 0.538 0.538 0.543 0.533 0.538 4,810,408 0.5366 -0.88%
1999-11-11 0 1.130 1.130 1.140 1.130 1.160 5,868,000 6,688,940 1.1399 0.543 0.543 0.548 0.543 0.558 12,209,114 0.5479 -2.59%
1999-11-10 0 1.160 1.150 1.160 1.130 1.170 7,879,400 9,078,512 1.1522 0.558 0.553 0.558 0.543 0.562 16,394,086 0.5538 2.65%
1999-11-09 0 1.130 1.130 1.140 1.110 1.160 3,889,230 4,402,384 1.1319 0.543 0.543 0.548 0.533 0.558 8,092,034 0.5440 0.89%
1999-11-08 0 1.120 1.120 1.130 1.110 1.160 4,910,000 5,598,640 1.1403 0.538 0.538 0.543 0.533 0.558 10,215,874 0.5480 -1.75%
1999-11-05 0 1.140 1.140 1.150 1.120 1.180 4,134,000 4,739,480 1.1465 0.548 0.548 0.553 0.538 0.567 8,601,309 0.5510 0.00%
1999-11-04 0 1.140 1.140 1.150 1.130 1.160 7,668,000 8,771,340 1.1439 0.548 0.548 0.553 0.543 0.558 15,954,241 0.5498 1.79%
1999-11-03 0 1.120 1.120 1.130 1.110 1.150 9,750,000 11,115,560 1.1401 0.538 0.538 0.543 0.533 0.553 20,286,105 0.5479 -0.88%
1999-11-02 0 1.130 1.130 1.140 1.120 1.240 13,416,000 15,699,160 1.1702 0.543 0.543 0.548 0.538 0.596 27,913,680 0.5624 -5.83%
1999-11-01 0 1.200 1.200 1.210 1.170 1.320 22,716,000 28,188,500 1.2409 0.577 0.577 0.582 0.562 0.634 47,263,504 0.5964 -5.51%
1999-10-29 0 1.270 1.270 1.280 1.240 1.330 12,890,000 16,369,740 1.2700 0.610 0.610 0.615 0.596 0.639 26,819,271 0.6104 -0.78%
1999-10-28 0 1.280 1.280 1.290 1.270 1.350 22,958,538 30,106,643 1.3113 0.615 0.615 0.620 0.610 0.649 47,768,135 0.6303 -3.03%
1999-10-27 0 1.320 1.310 1.320 1.300 1.360 29,046,000 38,678,000 1.3316 0.634 0.630 0.634 0.625 0.654 60,433,867 0.6400 3.13%
1999-10-26 0 1.280 1.280 1.290 1.240 1.320 28,774,000 36,945,792 1.2840 0.615 0.615 0.620 0.596 0.634 59,867,937 0.6171 -3.03%
1999-10-25 0 1.320 1.320 1.330 1.260 1.370 61,656,000 81,483,860 1.3216 0.634 0.634 0.639 0.606 0.658 128,283,086 0.6352 3.94%
1999-10-22 0 1.270 1.270 1.280 1.130 1.290 38,086,000 46,783,560 1.2284 0.610 0.610 0.615 0.543 0.620 79,242,728 0.5904 9.48%
1999-10-21 0 1.160 1.150 1.160 1.080 1.160 20,684,000 23,347,420 1.1288 0.558 0.553 0.558 0.519 0.558 43,035,671 0.5425 6.42%
1999-10-20 0 1.100 1.090 1.110 1.030 1.110 27,138,000 27,936,400 1.0294 0.524 0.519 0.529 0.491 0.529 56,982,051 0.4903 11.11%
1999-10-19 0 0.990 0.990 1.000 0.970 1.010 4,688,000 4,646,740 0.9912 0.471 0.471 0.476 0.462 0.481 9,843,461 0.4721 -3.88%
1999-10-15 0 1.030 1.020 1.030 1.020 1.060 3,734,000 3,899,920 1.0444 0.491 0.486 0.491 0.486 0.505 7,840,334 0.4974 -3.74%
1999-10-14 0 1.070 1.060 1.070 1.040 1.090 3,862,000 4,119,200 1.0666 0.510 0.505 0.510 0.495 0.519 8,109,097 0.5080 2.88%
1999-10-13 0 1.040 1.040 1.050 1.040 1.070 5,180,090 5,472,356 1.0564 0.495 0.495 0.500 0.495 0.510 10,876,710 0.5031 -4.59%
1999-10-12 0 1.090 1.080 1.090 1.070 1.130 4,422,000 4,828,800 1.0920 0.519 0.514 0.519 0.510 0.538 9,284,937 0.5201 -3.54%
1999-10-11 0 1.130 1.120 1.130 1.110 1.140 6,456,000 7,232,460 1.1203 0.538 0.533 0.538 0.529 0.543 13,555,757 0.5335 1.80%
1999-10-08 0 1.110 1.100 1.120 1.070 1.110 6,518,000 7,075,060 1.0855 0.529 0.524 0.533 0.510 0.529 13,685,939 0.5170 3.74%
1999-10-07 0 1.070 1.070 1.080 1.070 1.110 5,914,000 6,414,080 1.0846 0.510 0.510 0.514 0.510 0.529 12,417,711 0.5165 -1.83%
1999-10-06 0 1.090 1.090 1.100 1.070 1.140 17,488,000 19,426,240 1.1108 0.519 0.519 0.524 0.510 0.543 36,719,807 0.5290 0.93%
1999-10-05 0 1.080 1.070 1.080 1.030 1.080 7,422,000 7,850,280 1.0577 0.514 0.510 0.514 0.491 0.514 15,584,081 0.5037 1.89%
1999-10-04 0 1.060 1.050 1.060 1.040 1.100 7,614,000 8,138,860 1.0689 0.505 0.500 0.505 0.495 0.524 15,987,226 0.5091 4.95%
1999-09-30 0 1.010 1.000 1.010 1.000 1.010 1,870,000 1,881,200 1.0060 0.481 0.476 0.481 0.476 0.481 3,926,466 0.4791 0.00%
1999-09-29 0 1.010 1.000 1.010 0.990 1.010 1,948,000 1,954,100 1.0031 0.481 0.476 0.481 0.471 0.481 4,090,244 0.4777 1.00%
1999-09-28 0 1.000 1.000 1.010 0.990 1.010 2,156,000 2,158,020 1.0009 0.476 0.476 0.481 0.471 0.481 4,526,984 0.4767 1.01%
1999-09-27 0 0.990 0.990 1.000 0.990 1.020 2,546,000 2,557,000 1.0043 0.471 0.471 0.476 0.471 0.486 5,345,873 0.4783 -1.98%
1999-09-24 0 1.010 1.010 1.020 1.000 1.030 2,181,000 2,211,970 1.0142 0.481 0.481 0.486 0.476 0.491 4,579,477 0.4830 -2.88%
1999-09-23 0 1.040 1.030 1.040 1.030 1.050 3,148,000 3,279,220 1.0417 0.495 0.491 0.495 0.491 0.500 6,609,901 0.4961 0.97%
1999-09-22 0 1.030 1.030 1.040 1.030 1.070 5,434,000 5,708,640 1.0505 0.491 0.491 0.495 0.491 0.510 11,409,848 0.5003 -2.83%
1999-09-21 0 1.060 1.050 1.070 1.020 1.060 4,509,250 4,728,045 1.0485 0.505 0.500 0.510 0.486 0.505 9,468,137 0.4994 1.92%
1999-09-20 0 1.040 1.030 1.050 1.030 1.090 2,720,000 2,872,200 1.0560 0.495 0.491 0.500 0.491 0.519 5,711,223 0.5029 -0.95%
1999-09-17 0 1.050 1.050 1.060 1.010 1.050 2,806,000 2,906,140 1.0357 0.500 0.500 0.505 0.481 0.500 5,891,799 0.4933 2.94%
1999-09-15 0 1.020 1.020 1.030 1.000 1.030 2,188,000 2,235,020 1.0215 0.486 0.486 0.491 0.476 0.491 4,594,175 0.4865 -0.97%
1999-09-14 0 1.030 1.030 1.040 1.030 1.060 1,924,000 2,018,160 1.0489 0.491 0.491 0.495 0.491 0.505 4,039,851 0.4996 -2.83%
1999-09-13 0 1.060 1.060 1.070 1.040 1.070 6,356,000 6,742,520 1.0608 0.505 0.505 0.510 0.495 0.510 13,345,785 0.5052 1.92%
1999-09-10 0 1.040 1.030 1.040 1.020 1.040 4,476,000 4,616,600 1.0314 0.495 0.491 0.495 0.486 0.495 9,398,322 0.4912 0.97%
1999-09-09 0 1.030 1.020 1.030 1.010 1.040 2,148,000 2,203,400 1.0258 0.491 0.486 0.491 0.481 0.495 4,510,187 0.4885 3.00%
1999-09-08 0 1.000 1.000 1.010 1.000 1.020 818,000 822,900 1.0060 0.476 0.476 0.481 0.476 0.486 1,717,566 0.4791 -1.96%
1999-09-07 0 1.020 1.000 1.020 1.000 1.030 1,831,000 1,860,190 1.0159 0.486 0.476 0.486 0.476 0.491 3,844,577 0.4838 -0.97%
1999-09-06 0 1.030 1.010 1.030 1.000 1.030 2,234,000 2,263,320 1.0131 0.491 0.481 0.491 0.476 0.491 4,690,762 0.4825 4.04%
1999-09-03 0 0.990 0.990 1.010 0.980 1.010 3,430,056 3,390,253 0.9884 0.471 0.471 0.481 0.467 0.481 7,202,138 0.4707 -1.00%
1999-09-02 0 1.000 1.000 1.010 0.980 1.020 1,736,000 1,736,300 1.0002 0.476 0.476 0.481 0.467 0.486 3,645,104 0.4763 0.00%
1999-09-01 0 1.000 1.000 1.010 1.000 1.020 1,216,000 1,224,640 1.0071 0.476 0.476 0.481 0.476 0.486 2,553,253 0.4796 -0.99%
1999-08-31 0 1.010 1.010 1.020 1.000 1.030 2,164,000 2,204,120 1.0185 0.481 0.481 0.486 0.476 0.491 4,543,782 0.4851 -0.98%
1999-08-30 0 1.020 1.020 1.030 1.000 1.040 2,834,000 2,905,960 1.0254 0.486 0.486 0.491 0.476 0.495 5,950,591 0.4883 0.99%
1999-08-27 0 1.010 1.000 1.010 1.000 1.020 1,530,000 1,543,560 1.0089 0.481 0.476 0.481 0.476 0.486 3,212,563 0.4805 0.00%
1999-08-26 0 1.010 1.000 1.020 0.990 1.020 2,940,000 2,987,840 1.0163 0.481 0.476 0.486 0.471 0.486 6,173,161 0.4840 1.00%
1999-08-25 0 1.000 1.000 1.010 0.990 1.010 974,000 976,640 1.0027 0.476 0.476 0.481 0.471 0.481 2,045,122 0.4775 -0.99%
1999-08-24 0 1.010 1.000 1.010 1.000 1.020 1,972,000 1,986,740 1.0075 0.481 0.476 0.481 0.476 0.486 4,140,637 0.4798 0.00%
1999-08-23 0 1.010 1.000 1.010 1.010 1.050 1,340,000 1,364,800 1.0185 0.481 0.476 0.481 0.481 0.500 2,813,617 0.4851 -2.88%
1999-08-20 0 1.040 1.030 1.040 1.030 1.070 5,400,000 5,653,980 1.0470 0.495 0.491 0.495 0.491 0.510 11,338,458 0.4987 -0.95%
1999-08-19 0 1.050 1.040 1.050 0.990 1.050 6,440,000 6,587,680 1.0229 0.500 0.495 0.500 0.471 0.500 13,522,161 0.4872 5.00%
1999-08-18 0 1.000 1.000 1.010 0.990 1.010 1,528,000 1,527,740 0.9998 0.476 0.476 0.481 0.471 0.481 3,208,364 0.4762 1.01%
1999-08-17 0 0.990 0.990 1.000 0.980 1.000 340,000 336,300 0.9891 0.471 0.471 0.476 0.467 0.476 713,903 0.4711 0.00%
1999-08-16 0 0.990 0.990 1.000 0.990 1.000 760,000 757,680 0.9969 0.471 0.471 0.476 0.471 0.476 1,595,783 0.4748 1.02%
1999-08-13 0 0.980 0.970 0.990 0.960 0.990 1,210,000 1,180,080 0.9753 0.467 0.462 0.471 0.457 0.471 2,540,655 0.4645 -2.97%
1999-08-12 0 1.010 1.000 1.010 0.960 1.010 2,112,000 2,072,340 0.9812 0.481 0.476 0.481 0.457 0.481 4,434,597 0.4673 6.32%
1999-08-11 0 0.950 0.950 0.970 0.930 0.960 3,194,000 3,036,960 0.9508 0.452 0.452 0.462 0.443 0.457 6,706,488 0.4528 -2.06%
1999-08-10 0 0.970 0.960 0.970 0.960 1.050 2,448,000 2,424,360 0.9903 0.462 0.457 0.462 0.457 0.500 5,140,101 0.4717 -3.00%
1999-08-09 0 1.000 1.000 1.030 1.000 1.040 1,496,000 1,514,540 1.0124 0.476 0.476 0.491 0.476 0.495 3,141,173 0.4822 -3.85%
1999-08-06 0 1.040 1.030 1.040 1.020 1.050 2,858,000 2,942,820 1.0297 0.495 0.491 0.495 0.486 0.500 6,000,984 0.4904 1.96%
1999-08-05 0 1.020 1.010 1.050 1.020 1.090 1,774,000 1,873,960 1.0563 0.486 0.481 0.500 0.486 0.519 3,724,893 0.5031 -5.56%
1999-08-04 0 1.080 1.080 1.090 1.070 1.110 1,522,000 1,657,380 1.0889 0.514 0.514 0.519 0.510 0.529 3,195,765 0.5186 -0.92%
1999-08-03 0 1.090 1.080 1.090 1.080 1.110 1,260,000 1,384,420 1.0987 0.519 0.514 0.519 0.514 0.529 2,645,640 0.5233 -1.80%
1999-08-02 0 1.110 1.110 1.120 1.090 1.130 3,222,000 3,578,380 1.1106 0.529 0.529 0.533 0.519 0.538 6,765,280 0.5289 0.00%
1999-07-30 0 1.110 1.110 1.120 1.050 1.110 1,828,000 1,989,420 1.0883 0.529 0.529 0.533 0.500 0.529 3,838,278 0.5183 2.78%
1999-07-29 0 1.080 1.060 1.080 1.050 1.100 2,528,000 2,734,160 1.0816 0.514 0.505 0.514 0.500 0.524 5,308,078 0.5151 2.86%
1999-07-28 0 1.050 1.050 1.070 1.050 1.110 3,074,000 3,354,360 1.0912 0.500 0.500 0.510 0.500 0.529 6,454,522 0.5197 -1.87%
1999-07-27 0 1.070 1.070 1.080 1.030 1.080 2,282,000 2,393,820 1.0490 0.510 0.510 0.514 0.491 0.514 4,791,548 0.4996 1.90%
1999-07-26 0 1.050 1.050 1.060 1.050 1.090 1,136,000 1,216,880 1.0712 0.500 0.500 0.505 0.500 0.519 2,385,276 0.5102 -3.67%
1999-07-23 0 1.090 1.090 1.110 1.070 1.100 2,242,000 2,425,740 1.0820 0.519 0.519 0.529 0.510 0.524 4,707,560 0.5153 -0.91%
1999-07-22 0 1.100 1.090 1.100 1.090 1.130 1,692,000 1,873,680 1.1074 0.524 0.519 0.524 0.519 0.538 3,552,717 0.5274 -1.79%
1999-07-21 0 1.120 1.120 1.140 1.090 1.130 1,744,000 1,932,380 1.1080 0.533 0.533 0.543 0.519 0.538 3,661,902 0.5277 0.00%
1999-07-20 0 1.120 1.120 1.130 1.110 1.150 2,002,000 2,259,140 1.1284 0.533 0.533 0.538 0.529 0.548 4,203,628 0.5374 1.82%
1999-07-19 0 1.100 1.100 1.110 1.080 1.150 2,735,000 3,023,050 1.1053 0.524 0.524 0.529 0.514 0.548 5,742,719 0.5264 -4.35%
1999-07-16 0 1.150 1.140 1.150 1.130 1.180 2,464,000 2,826,380 1.1471 0.548 0.543 0.548 0.538 0.562 5,173,696 0.5463 -1.71%
1999-07-15 0 1.170 1.170 1.180 1.130 1.180 5,068,000 5,852,000 1.1547 0.557 0.557 0.562 0.538 0.562 10,641,353 0.5499 2.63%
1999-07-14 0 1.140 1.140 1.150 1.130 1.180 5,828,000 6,734,020 1.1555 0.543 0.543 0.548 0.538 0.562 12,237,136 0.5503 -5.79%
1999-07-13 0 1.210 1.200 1.210 1.200 1.260 4,890,000 5,949,560 1.2167 0.576 0.572 0.576 0.572 0.600 10,267,604 0.5794 -2.42%
1999-07-12 0 1.240 1.230 1.240 1.240 1.270 7,072,000 8,862,780 1.2532 0.591 0.586 0.591 0.591 0.605 14,849,181 0.5969 0.00%
1999-07-09 0 1.240 1.240 1.250 1.210 1.250 4,418,000 5,440,040 1.2313 0.591 0.591 0.595 0.576 0.595 9,276,539 0.5864 0.81%
1999-07-08 0 1.230 1.230 1.240 1.210 1.290 6,954,204 8,683,723 1.2487 0.586 0.586 0.591 0.576 0.614 14,601,843 0.5947 -2.38%
1999-07-07 0 1.260 1.250 1.260 1.260 1.290 8,222,000 10,432,240 1.2688 0.600 0.595 0.600 0.600 0.614 17,263,852 0.6043 -0.79%
1999-07-06 0 1.270 1.270 1.280 1.250 1.320 23,071,000 29,518,600 1.2795 0.605 0.605 0.610 0.595 0.629 48,442,512 0.6094 0.00%
1999-07-05 0 1.270 1.260 1.270 1.220 1.280 14,846,000 18,686,360 1.2587 0.605 0.600 0.605 0.581 0.610 31,172,361 0.5995 4.10%
1999-07-02 0 1.220 1.210 1.220 1.210 1.280 12,536,000 15,468,300 1.2339 0.581 0.576 0.581 0.576 0.610 26,322,021 0.5877 -2.40%
1999-06-30 0 1.250 1.250 1.260 1.220 1.300 19,222,000 24,374,820 1.2681 0.595 0.595 0.600 0.581 0.619 40,360,712 0.6039 -2.34%
1999-06-29 0 1.280 1.280 1.290 1.240 1.340 35,088,000 45,322,640 1.2917 0.610 0.610 0.614 0.591 0.638 73,674,781 0.6152 -0.78%
1999-06-28 0 1.290 1.280 1.290 1.160 1.300 38,620,000 47,647,160 1.2337 0.614 0.610 0.614 0.552 0.619 81,090,973 0.5876 13.16%
1999-06-25 0 1.140 1.130 1.140 1.130 1.200 15,575,000 17,976,160 1.1542 0.543 0.538 0.543 0.538 0.572 32,703,053 0.5497 -3.39%
1999-06-24 0 1.180 1.170 1.180 1.140 1.230 28,434,000 33,851,320 1.1905 0.562 0.557 0.562 0.543 0.586 59,703,281 0.5670 2.61%
1999-06-23 0 1.150 1.150 1.160 1.100 1.170 19,528,000 22,319,640 1.1430 0.548 0.548 0.552 0.524 0.557 41,003,224 0.5443 4.55%
1999-06-22 0 1.100 1.100 1.110 1.060 1.100 12,890,000 13,895,120 1.0780 0.524 0.524 0.529 0.505 0.524 27,065,319 0.5134 3.77%
1999-06-21 0 1.060 1.060 1.070 1.020 1.070 6,042,000 6,384,280 1.0567 0.505 0.505 0.510 0.486 0.510 12,686,475 0.5032 1.92%
1999-06-17 0 1.040 1.040 1.050 1.030 1.060 3,183,000 3,309,540 1.0398 0.495 0.495 0.500 0.491 0.505 6,683,391 0.4952 0.00%
1999-06-16 0 1.040 1.040 1.050 1.030 1.050 2,564,000 2,679,360 1.0450 0.495 0.495 0.500 0.491 0.500 5,383,668 0.4977 0.97%
1999-06-15 0 1.030 1.030 1.040 1.020 1.080 4,127,000 4,308,060 1.0439 0.491 0.491 0.495 0.486 0.514 8,665,522 0.4971 -2.83%
1999-06-14 0 1.060 1.060 1.070 1.040 1.090 12,112,000 12,930,300 1.0676 0.505 0.505 0.510 0.495 0.519 25,431,742 0.5084 3.92%
1999-06-11 0 1.020 1.010 1.030 0.970 1.030 10,966,000 11,030,860 1.0059 0.486 0.481 0.491 0.462 0.491 23,025,469 0.4791 7.37%
1999-06-10 0 0.950 0.940 0.950 0.950 1.000 6,696,000 6,474,460 0.9669 0.452 0.448 0.452 0.452 0.476 14,059,688 0.4605 0.00%
1999-06-09 0 0.950 0.950 0.970 0.950 0.960 276,000 263,000 0.9529 0.452 0.452 0.462 0.452 0.457 579,521 0.4538 -2.06%
1999-06-08 0 0.970 0.970 0.980 0.970 0.980 1,388,000 1,352,860 0.9747 0.462 0.462 0.467 0.462 0.467 2,914,404 0.4642 0.00%
1999-06-07 0 0.970 0.960 0.970 0.950 0.970 670,000 644,440 0.9619 0.462 0.457 0.462 0.452 0.462 1,406,809 0.4581 3.19%
1999-06-04 0 0.940 0.930 0.940 0.930 0.960 1,206,000 1,140,260 0.9455 0.448 0.443 0.448 0.443 0.457 2,532,256 0.4503 -1.05%
1999-06-03 0 0.950 0.950 0.960 0.940 0.960 814,000 776,320 0.9537 0.452 0.452 0.457 0.448 0.457 1,709,168 0.4542 -1.04%
1999-06-02 0 0.960 0.960 0.970 0.960 0.990 1,398,000 1,364,880 0.9763 0.457 0.457 0.462 0.457 0.471 2,935,401 0.4650 -1.03%
1999-06-01 0 0.970 0.960 0.980 0.950 0.970 1,368,000 1,318,420 0.9638 0.462 0.457 0.467 0.452 0.462 2,872,409 0.4590 1.04%
1999-05-31 0 0.960 0.950 0.960 0.930 0.970 824,000 784,060 0.9515 0.457 0.452 0.457 0.443 0.462 1,730,165 0.4532 4.35%
1999-05-28 0 0.920 0.920 0.940 0.910 0.940 3,080,000 2,853,800 0.9266 0.438 0.438 0.448 0.433 0.448 6,467,121 0.4413 -5.15%
1999-05-27 0 0.970 0.970 0.980 0.970 0.990 1,636,000 1,603,280 0.9800 0.462 0.462 0.467 0.462 0.471 3,435,133 0.4667 -2.02%
1999-05-26 0 0.990 0.990 1.000 0.970 1.010 2,102,000 2,079,960 0.9895 0.471 0.471 0.476 0.462 0.481 4,413,600 0.4713 -1.98%
1999-05-25 0 1.010 1.000 1.010 0.990 1.020 2,662,000 2,688,820 1.0101 0.481 0.476 0.481 0.471 0.486 5,589,440 0.4811 -0.98%
1999-05-24 0 1.020 1.030 1.040 0.980 1.040 3,436,000 3,454,840 1.0055 0.486 0.491 0.495 0.467 0.495 7,214,619 0.4789 3.03%
1999-05-21 0 0.990 0.990 1.000 0.980 1.040 5,276,000 5,298,560 1.0043 0.471 0.471 0.476 0.467 0.495 11,078,094 0.4783 -4.81%
1999-05-20 0 1.040 1.030 1.040 1.010 1.070 9,030,000 9,355,560 1.0361 0.495 0.491 0.495 0.481 0.510 18,960,422 0.4934 -1.89%
1999-05-19 0 1.060 1.060 1.070 1.050 1.090 4,164,000 4,437,540 1.0657 0.505 0.505 0.510 0.500 0.519 8,743,211 0.5075 -1.85%
1999-05-18 0 1.080 1.070 1.080 1.070 1.090 2,210,000 2,380,560 1.0772 0.514 0.510 0.514 0.510 0.519 4,640,369 0.5130 -0.92%
1999-05-17 0 1.090 1.080 1.090 1.050 1.100 4,540,000 4,894,640 1.0781 0.519 0.514 0.519 0.500 0.524 9,532,704 0.5135 -0.91%
1999-05-14 0 1.100 1.090 1.100 1.080 1.140 6,978,000 7,674,940 1.0999 0.524 0.519 0.524 0.514 0.543 14,651,808 0.5238 -0.90%
1999-05-13 0 1.110 1.110 1.120 1.110 1.130 8,844,000 9,936,820 1.1236 0.529 0.529 0.533 0.529 0.538 18,569,875 0.5351 -1.77%
1999-05-12 0 1.130 1.110 1.130 1.080 1.140 20,718,000 22,944,320 1.1075 0.538 0.529 0.538 0.514 0.543 43,501,884 0.5274 6.60%
1999-05-11 0 1.060 1.060 1.070 0.980 1.080 8,224,000 8,477,440 1.0308 0.505 0.505 0.510 0.467 0.514 17,268,052 0.4909 6.00%
1999-05-10 0 1.000 0.990 1.000 0.960 1.040 6,684,000 6,665,400 0.9972 0.476 0.471 0.476 0.457 0.495 14,034,492 0.4749 -3.85%
1999-05-07 0 1.040 1.030 1.040 1.030 1.110 9,757,230 10,483,132 1.0744 0.495 0.491 0.495 0.491 0.529 20,487,397 0.5117 -3.70%
1999-05-06 0 1.080 1.080 1.090 1.070 1.120 10,886,000 11,961,600 1.0988 0.514 0.514 0.519 0.510 0.533 22,857,492 0.5233 -3.57%
1999-05-05 0 1.120 1.120 1.130 1.070 1.140 20,510,000 22,857,100 1.1144 0.533 0.533 0.538 0.510 0.543 43,065,144 0.5308 -1.75%
1999-05-04 0 1.140 1.140 1.150 1.040 1.150 29,776,000 32,130,280 1.0791 0.543 0.543 0.548 0.495 0.548 62,521,098 0.5139 12.87%
1999-05-03 0 1.010 1.000 1.010 0.980 1.020 5,626,400 5,606,232 0.9964 0.481 0.476 0.481 0.467 0.486 11,813,833 0.4745 3.06%
1999-04-30 0 0.980 0.980 0.990 0.960 1.000 3,816,000 3,742,780 0.9808 0.467 0.467 0.471 0.457 0.476 8,012,510 0.4671 2.08%
1999-04-29 0 0.960 0.960 0.970 0.920 0.990 4,492,000 4,297,820 0.9568 0.457 0.457 0.462 0.438 0.471 9,431,917 0.4557 -1.03%
1999-04-28 0 0.970 0.970 0.980 0.960 1.020 5,712,000 5,657,520 0.9905 0.462 0.462 0.467 0.457 0.486 11,993,569 0.4717 -1.02%
1999-04-27 0 0.980 0.980 0.990 0.970 1.010 4,334,400 4,277,920 0.9870 0.467 0.467 0.471 0.462 0.481 9,101,002 0.4700 0.00%
1999-04-26 0 0.980 0.980 0.990 0.970 1.030 5,380,000 5,351,900 0.9948 0.467 0.467 0.471 0.462 0.491 11,296,464 0.4738 -2.97%
1999-04-23 0 1.010 1.000 1.010 1.000 1.080 19,416,000 20,423,460 1.0519 0.481 0.476 0.481 0.476 0.514 40,768,056 0.5010 -0.98%
1999-04-22 0 1.020 1.010 1.020 0.970 1.020 18,898,000 18,876,160 0.9988 0.486 0.481 0.486 0.462 0.486 39,680,404 0.4757 7.37%
1999-04-21 0 0.950 0.940 0.950 0.940 0.980 6,394,000 6,112,240 0.9559 0.452 0.448 0.452 0.448 0.467 13,425,574 0.4553 1.06%
1999-04-20 0 0.940 0.930 0.940 0.910 0.980 10,654,000 10,113,640 0.9493 0.448 0.443 0.448 0.433 0.467 22,370,358 0.4521 1.08%
1999-04-19 0 0.930 0.920 0.930 0.900 0.980 13,699,000 12,881,460 0.9403 0.443 0.438 0.443 0.429 0.467 28,763,988 0.4478 5.68%
1999-04-16 0 0.880 0.880 0.890 0.880 0.900 3,264,000 2,914,240 0.8928 0.419 0.419 0.424 0.419 0.429 6,853,468 0.4252 0.00%
1999-04-15 0 0.880 0.880 0.890 0.870 0.890 1,744,000 1,533,420 0.8793 0.419 0.419 0.424 0.414 0.424 3,661,902 0.4187 1.15%
1999-04-14 0 0.870 0.870 0.880 0.860 0.920 3,852,000 3,420,080 0.8879 0.414 0.414 0.419 0.410 0.438 8,088,100 0.4229 -4.40%
1999-04-13 0 0.910 0.910 0.920 0.910 0.950 6,976,000 6,433,400 0.9222 0.433 0.433 0.438 0.433 0.452 14,647,608 0.4392 -1.09%
1999-04-12 0 0.920 0.920 0.930 0.870 0.930 14,320,000 13,090,280 0.9141 0.438 0.438 0.443 0.414 0.443 30,067,911 0.4354 4.55%
1999-04-09 0 0.880 0.870 0.880 0.840 0.900 5,414,000 4,730,620 0.8738 0.419 0.414 0.419 0.400 0.429 11,367,854 0.4161 2.33%
1999-04-08 0 0.860 0.850 0.860 0.850 0.880 3,534,000 3,061,560 0.8663 0.410 0.405 0.410 0.405 0.419 7,420,391 0.4126 0.00%
1999-04-07 0 0.860 0.850 0.860 0.840 0.860 3,194,000 2,719,800 0.8515 0.410 0.405 0.410 0.400 0.410 6,706,488 0.4055 3.61%
1999-04-01 0 0.830 0.830 0.840 0.820 0.840 998,000 829,060 0.8307 0.395 0.395 0.400 0.391 0.400 2,095,515 0.3956 1.22%
1999-03-31 0 0.820 0.820 0.830 0.820 0.840 1,736,000 1,438,280 0.8285 0.391 0.391 0.395 0.391 0.400 3,645,104 0.3946 0.00%
1999-03-30 0 0.820 0.810 0.820 0.810 0.860 2,520,000 2,077,680 0.8245 0.391 0.386 0.391 0.386 0.410 5,291,280 0.3927 0.00%
1999-03-29 0 0.820 0.820 0.830 0.810 0.840 1,562,000 1,287,940 0.8245 0.391 0.391 0.395 0.386 0.400 3,279,754 0.3927 -3.53%
1999-03-26 0 0.850 0.850 0.860 0.850 0.870 704,000 605,880 0.8606 0.405 0.405 0.410 0.405 0.414 1,478,199 0.4099 -2.30%
1999-03-25 0 0.870 0.860 0.870 0.850 0.890 1,476,000 1,276,640 0.8649 0.414 0.410 0.414 0.405 0.424 3,099,179 0.4119 1.16%
1999-03-24 0 0.860 0.860 0.870 0.850 0.880 7,894,825 6,898,206 0.8738 0.410 0.410 0.414 0.405 0.419 16,576,878 0.4161 -2.27%
1999-03-23 0 0.880 0.880 0.890 0.870 0.900 11,294,000 9,912,920 0.8777 0.419 0.419 0.424 0.414 0.429 23,714,175 0.4180 1.15%
1999-03-22 0 0.870 0.870 0.880 0.830 0.880 8,134,000 7,020,240 0.8631 0.414 0.414 0.419 0.395 0.419 17,079,077 0.4110 1.16%
1999-03-19 0 0.860 0.850 0.860 0.850 0.870 6,604,000 5,576,580 0.8444 0.410 0.405 0.410 0.405 0.414 13,866,514 0.4022 2.38%
1999-03-18 0 0.840 0.840 0.860 0.820 0.890 14,136,000 12,251,080 0.8667 0.400 0.400 0.410 0.391 0.424 29,681,564 0.4128 -2.33%
1999-03-17 0 0.860 0.850 0.860 0.820 0.860 7,356,000 6,223,820 0.8461 0.410 0.405 0.410 0.391 0.410 15,445,500 0.4030 3.61%
1999-03-16 0 0.830 0.820 0.830 0.800 0.830 2,386,000 1,944,060 0.8148 0.395 0.391 0.395 0.381 0.395 5,009,919 0.3880 2.47%
1999-03-15 0 0.810 0.810 0.820 0.800 0.820 1,750,000 1,422,580 0.8129 0.386 0.386 0.391 0.381 0.391 3,674,500 0.3871 0.00%
1999-03-12 0 0.810 0.810 0.820 0.800 0.830 3,174,000 2,585,380 0.8145 0.386 0.386 0.391 0.381 0.395 6,664,494 0.3879 -1.22%
1999-03-11 0 0.820 0.810 0.820 0.810 0.840 1,976,000 1,627,100 0.8234 0.391 0.386 0.391 0.386 0.400 4,149,036 0.3922 0.00%
1999-03-10 0 0.820 0.810 0.820 0.810 0.850 4,384,000 3,651,020 0.8328 0.391 0.386 0.391 0.386 0.405 9,205,148 0.3966 -1.20%
1999-03-09 0 0.830 0.840 0.850 0.810 0.840 3,238,000 2,664,560 0.8229 0.395 0.400 0.405 0.386 0.400 6,798,875 0.3919 2.47%
1999-03-08 0 0.810 0.810 0.820 0.810 0.860 2,712,000 2,254,280 0.8312 0.386 0.386 0.391 0.386 0.410 5,694,426 0.3959 -2.41%
1999-03-05 0 0.830 0.830 0.840 0.830 0.880 10,106,000 8,688,540 0.8597 0.395 0.395 0.400 0.395 0.419 21,219,714 0.4095 -2.35%
1999-03-04 0 0.850 0.840 0.850 0.820 0.850 5,828,000 4,862,520 0.8343 0.405 0.400 0.405 0.391 0.405 12,237,136 0.3974 1.19%
1999-03-03 0 0.840 0.820 0.840 0.820 0.860 7,046,000 5,905,980 0.8382 0.400 0.391 0.400 0.391 0.410 14,794,588 0.3992 3.70%
1999-03-02 0 0.810 0.800 0.810 0.800 0.870 9,740,000 8,162,380 0.8380 0.386 0.381 0.386 0.381 0.414 20,451,219 0.3991 -6.90%
1999-03-01 0 0.870 0.860 0.870 0.810 0.870 10,980,000 9,306,180 0.8476 0.414 0.410 0.414 0.386 0.414 23,054,865 0.4037 8.75%
1999-02-26 0 0.800 0.800 0.810 0.760 0.800 3,742,000 2,920,900 0.7806 0.381 0.381 0.386 0.362 0.381 7,857,132 0.3718 5.26%
1999-02-25 0 0.760 0.750 0.760 0.740 0.770 1,168,000 886,160 0.7587 0.362 0.357 0.362 0.352 0.367 2,452,466 0.3613 0.00%
1999-02-24 0 0.760 0.760 0.770 0.730 0.760 1,678,000 1,255,100 0.7480 0.362 0.362 0.367 0.348 0.362 3,523,321 0.3562 2.70%
1999-02-23 0 0.740 0.730 0.740 0.720 0.760 732,000 547,020 0.7473 0.352 0.348 0.352 0.343 0.362 1,536,991 0.3559 -1.33%
1999-02-22 0 0.750 0.750 0.760 0.740 0.760 554,000 416,500 0.7518 0.357 0.357 0.362 0.352 0.362 1,163,242 0.3581 0.00%
1999-02-19 0 0.750 0.750 0.760 0.700 0.740 70,000 50,900 0.7271 0.357 0.357 0.362 0.333 0.352 146,980 0.3463 -2.60%
1999-02-15 0 0.770 0.770 0.780 0.760 0.780 622,000 479,520 0.7709 0.367 0.367 0.371 0.362 0.371 1,306,022 0.3672 2.67%
1999-02-12 0 0.750 0.740 0.750 0.720 0.750 886,880 657,810 0.7417 0.357 0.352 0.357 0.343 0.357 1,862,195 0.3532 4.17%
1999-02-11 0 0.720 0.720 0.730 0.720 0.740 886,000 645,720 0.7288 0.343 0.343 0.348 0.343 0.352 1,860,347 0.3471 0.00%
1999-02-10 0 0.720 0.710 0.720 0.710 0.720 956,000 683,580 0.7150 0.343 0.338 0.343 0.338 0.343 2,007,327 0.3405 -1.37%
1999-02-09 0 0.730 0.720 0.730 0.700 0.730 993,450 702,863 0.7075 0.348 0.343 0.348 0.333 0.348 2,085,961 0.3369 5.80%
1999-02-08 0 0.690 0.690 0.700 0.680 0.710 1,164,000 811,020 0.6968 0.329 0.329 0.333 0.324 0.338 2,444,068 0.3318 0.00%
1999-02-05 0 0.690 0.690 0.700 0.680 0.710 2,956,000 2,035,160 0.6885 0.329 0.329 0.333 0.324 0.338 6,206,756 0.3279 -4.17%
1999-02-04 0 0.720 0.710 0.720 0.700 0.740 2,208,000 1,569,620 0.7109 0.343 0.338 0.343 0.333 0.352 4,636,170 0.3386 0.00%
1999-02-03 0 0.720 0.700 0.740 0.700 0.750 1,890,000 1,378,820 0.7295 0.343 0.333 0.352 0.333 0.357 3,968,460 0.3474 -4.00%
1999-02-02 0 0.750 0.750 0.760 0.750 0.780 2,526,000 1,909,740 0.7560 0.357 0.357 0.362 0.357 0.371 5,303,879 0.3601 -1.32%
1999-02-01 0 0.760 0.760 0.770 0.760 0.780 1,644,000 1,258,960 0.7658 0.362 0.362 0.367 0.362 0.371 3,451,931 0.3647 -3.80%
1999-01-29 0 0.790 0.790 0.820 0.780 0.810 3,044,000 2,410,400 0.7919 0.376 0.376 0.391 0.371 0.386 6,391,531 0.3771 1.28%
1999-01-28 0 0.780 0.780 0.790 0.780 0.840 2,991,000 2,398,250 0.8018 0.371 0.371 0.376 0.371 0.400 6,280,246 0.3819 -6.02%
1999-01-27 0 0.830 0.830 0.840 0.800 0.840 1,784,000 1,459,700 0.8182 0.395 0.395 0.400 0.381 0.400 3,745,891 0.3897 5.06%
1999-01-26 0 0.790 0.780 0.790 0.780 0.800 2,476,400 1,944,240 0.7851 0.376 0.371 0.376 0.371 0.381 5,199,733 0.3739 2.60%
1999-01-25 0 0.770 0.770 0.790 0.750 0.790 2,958,000 2,262,580 0.7649 0.367 0.367 0.376 0.357 0.376 6,210,955 0.3643 -2.53%
1999-01-22 0 0.790 0.790 0.800 0.780 0.810 1,943,200 1,541,932 0.7935 0.376 0.376 0.381 0.371 0.386 4,080,165 0.3779 -3.66%
1999-01-21 0 0.820 0.810 0.830 0.810 0.830 2,148,000 1,755,740 0.8174 0.391 0.386 0.395 0.386 0.395 4,510,187 0.3893 -2.38%
1999-01-20 0 0.840 0.840 0.850 0.830 0.870 1,278,000 1,076,700 0.8425 0.400 0.400 0.405 0.395 0.414 2,683,435 0.4012 -2.33%
1999-01-19 0 0.860 0.850 0.860 0.850 0.940 4,408,000 3,871,800 0.8784 0.410 0.405 0.410 0.405 0.448 9,255,541 0.4183 2.38%
1999-01-18 0 0.840 0.840 0.860 0.820 0.880 2,600,000 2,252,800 0.8665 0.400 0.400 0.410 0.391 0.419 5,459,258 0.4127 -3.45%
1999-01-15 0 0.870 0.870 0.880 0.800 0.870 3,630,000 3,106,540 0.8558 0.414 0.414 0.419 0.381 0.414 7,621,964 0.4076 4.82%
1999-01-14 0 0.830 0.830 0.840 0.750 0.850 4,210,000 3,424,300 0.8134 0.395 0.395 0.400 0.357 0.405 8,839,798 0.3874 -2.35%
1999-01-13 0 0.850 0.860 0.870 0.850 0.900 3,752,000 3,281,600 0.8746 0.405 0.410 0.414 0.405 0.429 7,878,129 0.4165 -11.46%
1999-01-12 0 0.960 0.960 0.970 0.940 0.970 1,270,000 1,212,200 0.9545 0.457 0.457 0.462 0.448 0.462 2,666,637 0.4546 -2.04%
1999-01-11 0 0.980 0.970 0.980 0.970 0.990 1,636,000 1,601,620 0.9790 0.467 0.462 0.467 0.462 0.471 3,435,133 0.4662 -2.00%
1999-01-08 0 1.000 1.000 1.010 1.000 1.030 2,330,000 2,354,240 1.0104 0.476 0.476 0.481 0.476 0.491 4,892,335 0.4812 -0.99%
1999-01-07 0 1.010 1.000 1.010 1.000 1.060 2,980,000 3,058,260 1.0263 0.481 0.476 0.481 0.476 0.505 6,257,149 0.4888 1.00%
1999-01-06 0 1.000 1.000 1.010 0.960 1.010 2,400,000 2,374,240 0.9893 0.476 0.476 0.481 0.457 0.481 5,039,315 0.4711 4.17%
1999-01-05 0 0.960 0.960 0.970 0.960 0.980 954,000 919,760 0.9641 0.457 0.457 0.462 0.457 0.467 2,003,128 0.4592 -1.03%
1999-01-04 0 0.970 0.970 0.980 0.960 0.980 890,000 861,040 0.9675 0.462 0.462 0.467 0.457 0.467 1,868,746 0.4608 -3.00%
1998-12-31 0 1.000 0.990 1.000 0.980 1.010 818,000 816,780 0.9985 0.476 0.471 0.476 0.467 0.481 1,717,566 0.4755 2.04%
1998-12-30 0 0.980 0.980 0.990 0.970 0.990 1,560,000 1,526,540 0.9786 0.467 0.467 0.471 0.462 0.471 3,275,555 0.4660 -1.01%
1998-12-29 0 0.990 0.980 0.990 0.980 0.990 420,000 415,760 0.9899 0.471 0.467 0.471 0.467 0.471 881,880 0.4714 -1.98%
1998-12-28 0 1.010 0.990 1.010 1.000 1.020 1,040,000 1,049,940 1.0096 0.481 0.471 0.481 0.476 0.486 2,183,703 0.4808 0.00%
1998-12-24 0 1.010 1.000 1.010 0.960 1.010 879,520 860,028 0.9778 0.481 0.476 0.481 0.457 0.481 1,846,741 0.4657 5.21%
1998-12-23 0 0.960 0.950 0.960 0.950 0.980 1,696,000 1,633,680 0.9633 0.457 0.452 0.457 0.452 0.467 3,561,116 0.4588 -2.04%
1998-12-22 0 0.980 0.980 0.990 0.970 1.000 940,000 920,380 0.9791 0.467 0.467 0.471 0.462 0.476 1,973,732 0.4663 -2.00%
1998-12-21 0 1.000 1.000 1.010 0.990 1.030 1,514,000 1,507,680 0.9958 0.476 0.476 0.481 0.471 0.491 3,178,968 0.4743 0.00%
1998-12-18 0 1.000 1.000 1.010 0.990 1.020 1,488,000 1,501,280 1.0089 0.476 0.476 0.481 0.471 0.486 3,124,375 0.4805 1.01%
1998-12-17 0 0.990 0.990 1.010 0.980 1.000 1,732,000 1,717,780 0.9918 0.471 0.471 0.481 0.467 0.476 3,636,705 0.4723 0.00%
1998-12-16 0 0.990 0.980 0.990 0.990 1.010 2,562,000 2,561,660 0.9999 0.471 0.467 0.471 0.471 0.481 5,379,468 0.4762 -1.00%
1998-12-15 0 1.000 1.000 1.010 0.990 1.020 2,042,000 2,052,380 1.0051 0.476 0.476 0.481 0.471 0.486 4,287,617 0.4787 1.01%
1998-12-14 0 0.990 0.980 1.000 0.980 1.020 3,746,000 3,704,160 0.9888 0.471 0.467 0.476 0.467 0.486 7,865,530 0.4709 -2.94%
1998-12-11 0 1.020 1.010 1.030 1.020 1.070 3,778,000 3,935,600 1.0417 0.486 0.481 0.491 0.486 0.510 7,932,721 0.4961 -4.67%
1998-12-10 0 1.070 1.060 1.070 1.060 1.090 1,118,000 1,204,800 1.0776 0.510 0.505 0.510 0.505 0.519 2,347,481 0.5132 -0.93%
1998-12-09 0 1.080 1.080 1.090 1.060 1.090 1,834,000 1,987,400 1.0836 0.514 0.514 0.519 0.505 0.519 3,850,876 0.5161 0.93%
1998-12-08 0 1.070 1.070 1.080 1.070 1.120 3,813,230 4,163,275 1.0918 0.510 0.510 0.514 0.510 0.533 8,006,694 0.5200 -0.93%
1998-12-07 0 1.080 1.070 1.080 1.070 1.120 8,454,000 9,254,600 1.0947 0.514 0.510 0.514 0.510 0.533 17,750,986 0.5214 4.85%
1998-12-04 0 1.030 1.030 1.050 1.020 1.070 2,846,000 2,966,440 1.0423 0.491 0.491 0.500 0.486 0.510 5,975,787 0.4964 -2.83%
1998-12-03 0 1.060 1.050 1.060 1.010 1.060 3,076,000 3,178,620 1.0334 0.505 0.500 0.505 0.481 0.505 6,458,722 0.4921 1.92%
1998-12-02 0 1.040 1.020 1.040 1.010 1.060 4,104,000 4,268,300 1.0400 0.495 0.486 0.495 0.481 0.505 8,617,228 0.4953 0.97%
1998-12-01 0 1.030 1.020 1.030 1.000 1.070 8,466,000 8,651,800 1.0219 0.491 0.486 0.491 0.476 0.510 17,776,183 0.4867 -2.83%
1998-11-30 0 1.060 1.040 1.090 1.050 1.150 6,070,000 6,743,880 1.1110 0.505 0.495 0.519 0.500 0.548 12,745,267 0.5291 -8.62%
1998-11-27 0 1.160 1.160 1.170 1.150 1.190 5,512,600 6,403,562 1.1616 0.552 0.552 0.557 0.548 0.567 11,574,886 0.5532 -1.69%
1998-11-26 0 1.180 1.170 1.190 1.160 1.230 6,716,000 7,999,000 1.1910 0.562 0.557 0.567 0.552 0.586 14,101,682 0.5672 -3.28%
1998-11-25 0 1.220 1.220 1.230 1.200 1.270 13,434,000 16,685,200 1.2420 0.581 0.581 0.586 0.572 0.605 28,207,564 0.5915 -2.40%
1998-11-24 0 1.250 1.240 1.250 1.210 1.290 14,636,000 18,299,880 1.2503 0.595 0.591 0.595 0.576 0.614 30,731,421 0.5955 2.46%
1998-11-23 0 1.220 1.210 1.220 1.200 1.250 8,054,525 9,860,930 1.2243 0.581 0.576 0.581 0.572 0.595 16,912,203 0.5831 0.00%
1998-11-20 0 1.220 1.220 1.230 1.220 1.320 39,460,000 50,163,680 1.2713 0.581 0.581 0.586 0.581 0.629 82,854,733 0.6054 -2.40%
1998-11-19 0 1.250 1.240 1.250 1.160 1.250 28,860,056 34,836,643 1.2071 0.595 0.591 0.595 0.552 0.595 60,597,877 0.5749 7.76%
1998-11-18 0 1.160 1.160 1.170 1.150 1.180 12,668,000 14,687,060 1.1594 0.552 0.552 0.557 0.548 0.562 26,599,183 0.5522 0.87%
1998-11-17 0 1.150 1.150 1.160 1.140 1.180 9,838,000 11,333,820 1.1520 0.548 0.548 0.552 0.543 0.562 20,656,991 0.5487 -0.86%
1998-11-16 0 1.160 1.150 1.160 1.150 1.180 5,284,000 6,150,180 1.1639 0.552 0.548 0.552 0.548 0.562 11,094,891 0.5543 0.87%
1998-11-13 0 1.150 1.140 1.160 1.140 1.170 2,928,000 3,371,600 1.1515 0.548 0.543 0.552 0.543 0.557 6,147,964 0.5484 0.00%
1998-11-12 0 1.150 1.150 1.160 1.150 1.210 5,238,000 6,175,160 1.1789 0.548 0.548 0.552 0.548 0.576 10,998,304 0.5615 -1.71%
1998-11-11 0 1.170 1.160 1.170 1.150 1.200 12,384,000 14,603,260 1.1792 0.557 0.552 0.557 0.548 0.572 26,002,864 0.5616 0.86%
1998-11-10 0 1.160 1.150 1.160 1.110 1.160 6,213,000 7,069,440 1.1378 0.552 0.548 0.552 0.529 0.552 13,045,526 0.5419 2.65%
1998-11-09 0 1.130 1.120 1.130 1.120 1.160 5,216,000 5,967,860 1.1441 0.538 0.533 0.538 0.533 0.552 10,952,111 0.5449 -0.88%
1998-11-06 0 1.140 1.140 1.150 1.110 1.190 11,378,000 13,063,180 1.1481 0.543 0.543 0.548 0.529 0.567 23,890,551 0.5468 0.88%
1998-11-05 0 1.130 1.120 1.130 1.130 1.260 16,716,000 20,072,600 1.2008 0.538 0.533 0.538 0.538 0.600 35,098,827 0.5719 -5.83%
1998-11-04 0 1.200 1.200 1.210 1.150 1.310 55,772,000 68,873,380 1.2349 0.572 0.572 0.576 0.548 0.624 117,105,275 0.5881 0.00%
1998-11-03 0 1.200 1.190 1.200 1.130 1.210 48,260,000 56,213,840 1.1648 0.572 0.567 0.572 0.538 0.576 101,332,220 0.5547 8.11%
1998-11-02 0 1.110 1.110 1.120 1.040 1.120 26,341,200 28,601,376 1.0858 0.529 0.529 0.533 0.495 0.533 55,308,999 0.5171 5.71%
1998-10-30 0 1.050 1.040 1.050 1.030 1.080 12,197,051 12,906,191 1.0581 0.500 0.495 0.500 0.491 0.514 25,610,324 0.5039 0.96%
1998-10-29 0 1.040 1.030 1.040 1.000 1.070 7,944,000 8,187,820 1.0307 0.495 0.491 0.495 0.476 0.510 16,680,132 0.4909 -1.89%
1998-10-27 0 1.060 1.050 1.060 1.050 1.110 16,850,000 18,106,800 1.0746 0.505 0.500 0.505 0.500 0.529 35,380,189 0.5118 -0.93%
1998-10-26 0 1.070 1.070 1.080 1.040 1.100 16,048,000 17,211,600 1.0725 0.510 0.510 0.514 0.495 0.524 33,696,218 0.5108 3.88%
1998-10-23 0 1.030 1.020 1.030 0.960 1.040 13,274,000 13,322,780 1.0037 0.491 0.486 0.491 0.457 0.495 27,871,610 0.4780 3.00%
1998-10-22 0 1.000 1.000 1.010 0.990 1.040 10,044,000 10,189,920 1.0145 0.476 0.476 0.481 0.471 0.495 21,089,532 0.4832 -3.85%
1998-10-21 0 1.040 1.030 1.040 1.000 1.080 15,858,000 16,627,480 1.0485 0.495 0.491 0.495 0.476 0.514 33,297,272 0.4994 0.00%
1998-10-20 0 1.040 1.040 1.060 1.030 1.140 33,000,000 36,418,440 1.1036 0.495 0.495 0.505 0.491 0.543 69,290,577 0.5256 -2.80%
1998-10-19 0 1.070 1.060 1.070 0.940 1.080 42,048,000 43,289,580 1.0295 0.510 0.505 0.510 0.448 0.514 88,288,794 0.4903 12.63%
1998-10-16 0 0.950 0.940 0.950 0.910 0.970 17,968,000 16,901,560 0.9406 0.452 0.448 0.452 0.433 0.462 37,727,670 0.4480 4.40%
1998-10-15 0 0.910 0.910 0.920 0.900 0.980 5,076,000 4,681,700 0.9223 0.433 0.433 0.438 0.429 0.467 10,658,151 0.4393 -1.09%
1998-10-14 0 0.920 0.910 0.920 0.910 0.970 13,286,000 12,490,000 0.9401 0.438 0.433 0.438 0.433 0.462 27,896,806 0.4477 -1.08%
1998-10-13 0 0.930 0.920 0.930 0.890 0.960 24,572,000 22,643,420 0.9215 0.443 0.438 0.443 0.424 0.457 51,594,184 0.4389 5.68%
1998-10-12 0 0.880 0.880 0.890 0.830 0.890 17,507,230 15,005,359 0.8571 0.419 0.419 0.424 0.395 0.424 36,760,184 0.4082 7.32%
1998-10-09 0 0.820 0.810 0.820 0.780 0.820 4,885,712 3,913,670 0.8010 0.391 0.386 0.391 0.371 0.391 10,258,600 0.3815 5.13%
1998-10-08 0 0.780 0.780 0.790 0.770 0.790 4,252,000 3,327,000 0.7825 0.371 0.371 0.376 0.367 0.376 8,927,986 0.3726 0.00%
1998-10-07 0 0.780 0.770 0.780 0.770 0.800 1,730,540 1,357,509 0.7844 0.371 0.367 0.371 0.367 0.381 3,633,640 0.3736 0.00%
1998-10-05 0 0.780 0.770 0.780 0.750 0.780 802,000 613,980 0.7656 0.371 0.367 0.371 0.357 0.371 1,683,971 0.3646 0.00%
1998-09-30 0 0.780 0.770 0.780 0.780 0.800 1,034,000 809,920 0.7833 0.371 0.367 0.371 0.371 0.381 2,171,105 0.3730 -1.27%
1998-09-29 0 0.790 0.770 0.790 0.750 0.790 3,180,000 2,454,040 0.7717 0.376 0.367 0.376 0.357 0.376 6,677,092 0.3675 5.33%
1998-09-28 0 0.750 0.750 0.780 0.750 0.820 2,996,000 2,346,500 0.7832 0.357 0.357 0.371 0.357 0.391 6,290,745 0.3730 -6.25%
1998-09-25 0 0.800 0.790 0.800 0.770 0.810 2,588,000 2,041,700 0.7889 0.381 0.376 0.381 0.367 0.386 5,434,061 0.3757 0.00%
1998-09-24 0 0.800 0.790 0.810 0.790 0.830 5,180,000 4,181,520 0.8072 0.381 0.376 0.386 0.376 0.395 10,876,521 0.3845 2.56%
1998-09-23 0 0.780 0.780 0.790 0.780 0.810 3,028,000 2,394,620 0.7908 0.371 0.371 0.376 0.371 0.386 6,357,935 0.3766 -1.27%
1998-09-22 0 0.790 0.790 0.800 0.770 0.820 3,398,000 2,755,460 0.8109 0.376 0.376 0.381 0.367 0.391 7,134,830 0.3862 1.28%
1998-09-21 0 0.780 0.770 0.780 0.770 0.820 2,916,000 2,308,560 0.7917 0.371 0.367 0.371 0.367 0.391 6,122,767 0.3770 -6.02%
1998-09-18 0 0.830 0.830 0.850 0.820 0.850 3,962,000 3,302,840 0.8336 0.395 0.395 0.405 0.391 0.405 8,319,069 0.3970 -3.49%
1998-09-17 0 0.860 0.860 0.870 0.850 0.920 5,678,000 5,013,080 0.8829 0.410 0.410 0.414 0.405 0.438 11,922,179 0.4205 -4.44%
1998-09-16 0 0.900 0.900 0.910 0.850 0.920 12,184,000 10,872,200 0.8923 0.429 0.429 0.433 0.405 0.438 25,582,921 0.4250 3.45%
1998-09-15 0 0.870 0.870 0.880 0.860 0.910 6,541,000 5,814,010 0.8889 0.414 0.414 0.419 0.410 0.433 13,734,232 0.4233 0.00%
1998-09-14 0 0.870 0.870 0.880 0.840 0.870 2,502,000 2,147,100 0.8582 0.414 0.414 0.419 0.400 0.414 5,253,486 0.4087 2.35%
1998-09-11 0 0.850 0.840 0.850 0.840 0.870 7,132,000 6,089,340 0.8538 0.405 0.400 0.405 0.400 0.414 14,975,164 0.4066 -2.30%
1998-09-10 0 0.870 0.860 0.870 0.830 0.920 9,116,000 8,072,000 0.8855 0.414 0.410 0.414 0.395 0.438 19,140,997 0.4217 3.57%
1998-09-09 0 0.840 0.840 0.850 0.840 0.900 5,516,000 4,788,820 0.8682 0.400 0.400 0.405 0.400 0.429 11,582,025 0.4135 -4.55%
1998-09-08 0 0.880 0.880 0.890 0.870 0.960 11,682,000 10,693,540 0.9154 0.419 0.419 0.424 0.414 0.457 24,528,864 0.4360 -2.22%
1998-09-07 0 0.900 0.900 0.910 0.840 0.940 14,598,000 13,114,160 0.8984 0.429 0.429 0.433 0.400 0.448 30,651,632 0.4278 11.11%
1998-09-04 0 0.810 0.810 0.820 0.720 0.820 13,764,000 10,748,760 0.7809 0.386 0.386 0.391 0.343 0.391 28,900,470 0.3719 12.50%
1998-09-03 0 0.720 0.720 0.730 0.690 0.780 6,275,000 4,585,400 0.7307 0.343 0.343 0.348 0.329 0.371 13,175,708 0.3480 4.35%
1998-09-02 0 0.690 0.690 0.700 0.680 0.700 3,372,828 2,333,097 0.6917 0.329 0.329 0.333 0.324 0.333 7,081,976 0.3294 2.99%
1998-09-01 0 0.670 0.660 0.670 0.610 0.670 3,960,000 2,605,680 0.6580 0.319 0.314 0.319 0.291 0.319 8,314,869 0.3134 3.08%
1998-08-31 0 0.650 0.650 0.660 0.630 0.680 6,440,000 4,216,040 0.6547 0.310 0.310 0.314 0.300 0.324 13,522,161 0.3118 0.00%
1998-08-28 0 0.650 0.640 0.660 0.640 0.700 7,540,000 5,018,560 0.6656 0.310 0.305 0.314 0.305 0.333 15,831,847 0.3170 -5.80%
1998-08-27 0 0.690 0.690 0.700 0.690 0.720 3,239,600 2,288,308 0.7064 0.329 0.329 0.333 0.329 0.343 6,802,235 0.3364 -4.17%
1998-08-26 0 0.720 0.720 0.730 0.700 0.730 5,648,000 4,050,440 0.7171 0.343 0.343 0.348 0.333 0.348 11,859,187 0.3415 2.86%
1998-08-25 0 0.700 0.700 0.710 0.680 0.720 1,604,000 1,115,560 0.6955 0.333 0.333 0.338 0.324 0.343 3,367,942 0.3312 0.00%
1998-08-24 0 0.700 0.690 0.700 0.690 0.720 1,502,000 1,053,040 0.7011 0.333 0.329 0.333 0.329 0.343 3,153,771 0.3339 -2.78%
1998-08-21 0 0.720 0.720 0.730 0.720 0.760 2,140,000 1,571,680 0.7344 0.343 0.343 0.348 0.343 0.362 4,493,389 0.3498 -2.70%
1998-08-20 0 0.740 0.730 0.740 0.700 0.770 5,736,000 4,281,320 0.7464 0.352 0.348 0.352 0.333 0.367 12,043,962 0.3555 5.71%
1998-08-19 0 0.700 0.700 0.710 0.670 0.710 3,446,000 2,378,240 0.6901 0.333 0.333 0.338 0.319 0.338 7,235,616 0.3287 6.06%
1998-08-18 0 0.660 0.660 0.670 0.650 0.700 2,346,000 1,557,800 0.6640 0.314 0.314 0.319 0.310 0.333 4,925,930 0.3162 -4.35%
1998-08-14 0 0.690 0.690 0.710 0.670 0.710 6,040,000 4,130,940 0.6839 0.329 0.329 0.338 0.319 0.338 12,682,275 0.3257 2.99%
1998-08-13 0 0.670 0.660 0.670 0.670 0.700 1,408,000 953,620 0.6773 0.319 0.314 0.319 0.319 0.333 2,956,398 0.3226 -2.90%
1998-08-12 0 0.690 0.680 0.690 0.660 0.700 1,400,000 960,560 0.6861 0.329 0.324 0.329 0.314 0.333 2,939,600 0.3268 0.00%
1998-08-11 0 0.690 0.690 0.710 0.680 0.720 1,344,000 935,180 0.6958 0.329 0.329 0.338 0.324 0.343 2,822,016 0.3314 -5.48%
1998-08-10 0 0.730 0.730 0.740 0.730 0.750 1,450,000 1,078,820 0.7440 0.348 0.348 0.352 0.348 0.357 3,044,586 0.3543 -1.35%
1998-08-07 0 0.740 0.740 0.760 0.740 0.770 1,490,000 1,114,380 0.7479 0.352 0.352 0.362 0.352 0.367 3,128,575 0.3562 -2.63%
1998-08-06 0 0.760 0.750 0.770 0.750 0.770 1,006,000 765,980 0.7614 0.362 0.357 0.367 0.357 0.367 2,112,313 0.3626 -2.56%
1998-08-05 0 0.780 0.770 0.780 0.760 0.780 862,240 662,730 0.7686 0.371 0.367 0.371 0.362 0.371 1,810,458 0.3661 1.30%
1998-08-04 0 0.770 0.770 0.780 0.760 0.780 860,000 664,020 0.7721 0.367 0.367 0.371 0.362 0.371 1,805,754 0.3677 0.00%
1998-08-03 0 0.770 0.770 0.780 0.750 0.780 1,330,000 1,021,920 0.7684 0.367 0.367 0.371 0.357 0.371 2,792,620 0.3659 -3.75%
1998-07-31 0 0.800 0.790 0.800 0.790 0.840 1,234,000 989,340 0.8017 0.381 0.376 0.381 0.376 0.400 2,591,048 0.3818 -2.44%
1998-07-30 0 0.820 0.780 0.820 0.730 0.820 2,788,000 2,189,480 0.7853 0.391 0.371 0.391 0.348 0.391 5,854,004 0.3740 9.33%
1998-07-29 0 0.750 0.750 0.760 0.740 0.780 2,016,000 1,532,220 0.7600 0.357 0.357 0.362 0.352 0.371 4,233,024 0.3620 -1.32%
1998-07-28 0 0.760 0.760 0.770 0.740 0.770 1,842,000 1,394,140 0.7569 0.362 0.362 0.367 0.352 0.367 3,867,674 0.3605 1.33%
1998-07-27 0 0.750 0.750 0.760 0.750 0.820 1,524,000 1,181,540 0.7753 0.357 0.357 0.362 0.357 0.391 3,199,965 0.3692 -8.54%
1998-07-24 0 0.820 0.810 0.820 0.760 0.830 3,322,000 2,639,840 0.7947 0.391 0.386 0.391 0.362 0.395 6,975,251 0.3785 2.50%
1998-07-23 0 0.800 0.800 0.810 0.780 0.820 1,442,000 1,140,900 0.7912 0.381 0.381 0.386 0.371 0.391 3,027,788 0.3768 -3.61%
1998-07-22 0 0.830 0.830 0.840 0.830 0.860 1,458,000 1,232,040 0.8450 0.395 0.395 0.400 0.395 0.410 3,061,384 0.4024 -4.60%
1998-07-21 0 0.870 0.870 0.880 0.860 0.900 1,086,000 959,160 0.8832 0.414 0.414 0.419 0.410 0.429 2,280,290 0.4206 -2.25%
1998-07-20 0 0.890 0.890 0.900 0.880 0.900 798,000 709,920 0.8896 0.424 0.424 0.429 0.419 0.429 1,675,572 0.4237 -1.11%
1998-07-17 0 0.900 0.900 0.910 0.900 0.930 1,484,000 1,354,200 0.9125 0.429 0.429 0.433 0.429 0.443 3,115,976 0.4346 -2.17%
1998-07-16 0 0.920 0.910 0.920 0.900 0.920 1,776,000 1,621,520 0.9130 0.438 0.433 0.438 0.429 0.438 3,729,093 0.4348 0.00%
1998-07-15 0 0.920 0.890 0.930 0.910 0.940 2,720,000 2,512,900 0.9239 0.438 0.424 0.443 0.433 0.448 5,711,223 0.4400 2.22%
1998-07-14 0 0.900 0.890 0.900 0.870 0.900 766,000 681,100 0.8892 0.429 0.424 0.429 0.414 0.429 1,608,381 0.4235 1.12%
1998-07-13 0 0.890 0.880 0.890 0.860 0.900 2,942,000 2,576,080 0.8756 0.424 0.419 0.424 0.410 0.429 6,177,360 0.4170 -2.20%
1998-07-10 0 0.910 0.910 0.920 0.890 0.920 1,812,000 1,643,740 0.9071 0.433 0.433 0.438 0.424 0.438 3,804,683 0.4320 -1.09%
1998-07-09 0 0.920 0.910 0.920 0.910 0.940 1,402,000 1,297,120 0.9252 0.438 0.433 0.438 0.433 0.448 2,943,800 0.4406 0.00%
1998-07-08 0 0.920 0.920 0.930 0.900 0.970 3,787,000 3,478,320 0.9185 0.438 0.438 0.443 0.429 0.462 7,951,619 0.4374 -1.08%
1998-07-07 0 0.930 0.930 0.940 0.930 0.980 2,022,000 1,936,640 0.9578 0.443 0.443 0.448 0.443 0.467 4,245,623 0.4561 -2.11%
1998-07-06 0 0.950 0.950 0.970 0.950 0.990 1,920,384 1,843,526 0.9600 0.452 0.452 0.462 0.452 0.471 4,032,258 0.4572 -3.06%
1998-07-03 0 0.980 0.970 0.990 0.980 1.010 4,272,000 4,211,980 0.9860 0.467 0.462 0.471 0.467 0.481 8,969,980 0.4696 -3.92%
1998-07-02 0 1.020 1.010 1.020 1.000 1.070 6,172,404 6,482,880 1.0503 0.486 0.481 0.486 0.476 0.510 12,960,286 0.5002 2.00%
1998-06-30 0 1.000 1.000 1.010 0.990 1.060 3,852,000 3,961,540 1.0284 0.476 0.476 0.481 0.471 0.505 8,088,100 0.4898 -1.96%
1998-06-29 0 1.020 1.020 1.030 1.020 1.090 4,498,000 4,678,080 1.0400 0.486 0.486 0.491 0.486 0.519 9,444,516 0.4953 -5.56%
1998-06-26 0 1.080 1.080 1.090 1.070 1.110 2,232,000 2,430,720 1.0890 0.514 0.514 0.519 0.510 0.529 4,686,563 0.5187 -2.70%
1998-06-25 0 1.110 1.100 1.110 1.050 1.110 4,228,000 4,624,740 1.0938 0.529 0.524 0.529 0.500 0.529 8,877,593 0.5209 3.74%
1998-06-24 0 1.070 1.060 1.070 1.030 1.080 2,194,000 2,323,940 1.0592 0.510 0.505 0.510 0.491 0.514 4,606,774 0.5045 0.94%
1998-06-23 0 1.060 1.050 1.060 1.050 1.110 4,350,000 4,694,560 1.0792 0.505 0.500 0.505 0.500 0.529 9,133,758 0.5140 0.95%
1998-06-22 0 1.050 1.050 1.060 1.040 1.170 8,820,000 9,959,880 1.1292 0.500 0.500 0.505 0.495 0.557 18,519,482 0.5378 -10.26%
1998-06-19 0 1.170 1.160 1.170 1.080 1.190 6,468,000 7,350,120 1.1364 0.557 0.552 0.557 0.514 0.567 13,580,953 0.5412 4.46%
1998-06-18 0 1.120 1.110 1.120 1.090 1.150 13,432,000 14,989,420 1.1159 0.533 0.529 0.533 0.519 0.548 28,203,365 0.5315 6.16%
1998-06-17 0 1.070 1.060 1.070 1.000 1.070 5,902,000 6,129,060 1.0385 0.502 0.498 0.502 0.470 0.502 12,568,712 0.4876 9.18%
1998-06-16 0 0.980 0.980 0.990 0.970 1.040 3,890,000 3,901,460 1.0029 0.460 0.460 0.465 0.455 0.488 8,284,020 0.4710 -2.00%
1998-06-15 0 1.000 1.000 1.010 1.000 1.050 6,070,000 6,191,180 1.0200 0.470 0.470 0.474 0.470 0.493 12,926,479 0.4790 -8.26%
1998-06-12 0 1.090 1.070 1.080 1.060 1.140 4,198,000 4,588,480 1.0930 0.512 0.502 0.507 0.498 0.535 8,939,927 0.5133 0.00%
1998-06-11 0 1.090 1.090 1.100 1.020 1.090 4,326,000 4,548,600 1.0515 0.512 0.512 0.517 0.479 0.512 9,212,512 0.4937 2.83%
1998-06-10 0 1.060 1.050 1.060 1.030 1.100 5,634,000 5,923,460 1.0514 0.498 0.493 0.498 0.484 0.517 11,997,987 0.4937 -5.36%
1998-06-09 0 1.120 1.120 1.140 1.110 1.210 1,340,000 1,527,840 1.1402 0.526 0.526 0.535 0.521 0.568 2,853,621 0.5354 -9.68%
1998-06-08 0 1.240 1.240 1.250 1.240 1.280 1,748,000 2,194,740 1.2556 0.582 0.582 0.587 0.582 0.601 3,722,485 0.5896 -3.12%
1998-06-05 0 1.280 1.280 1.290 1.270 1.310 2,705,230 3,483,325 1.2876 0.601 0.601 0.606 0.596 0.615 5,760,972 0.6046 -1.54%
1998-06-04 0 1.300 1.300 1.320 1.300 1.350 1,820,000 2,395,740 1.3163 0.610 0.610 0.620 0.610 0.634 3,875,814 0.6181 -2.99%
1998-06-03 0 1.340 1.340 1.350 1.290 1.360 3,668,000 4,849,600 1.3221 0.629 0.629 0.634 0.606 0.639 7,811,256 0.6208 2.29%
1998-06-02 0 1.310 1.300 1.320 1.250 1.310 3,730,000 4,780,740 1.2817 0.615 0.610 0.620 0.587 0.615 7,943,289 0.6019 0.77%
1998-06-01 0 1.300 1.300 1.320 1.280 1.360 2,472,000 3,241,220 1.3112 0.610 0.610 0.620 0.601 0.639 5,264,293 0.6157 0.00%
1998-05-29 0 1.300 1.300 1.310 1.290 1.330 4,646,000 6,051,160 1.3024 0.610 0.610 0.615 0.606 0.625 9,893,974 0.6116 -1.52%
1998-05-28 0 1.320 1.310 1.320 1.310 1.370 3,330,000 4,474,480 1.3437 0.620 0.615 0.620 0.615 0.643 7,091,462 0.6310 -3.65%
1998-05-27 0 1.370 1.360 1.370 1.350 1.420 4,062,000 5,620,080 1.3836 0.643 0.639 0.643 0.634 0.667 8,650,306 0.6497 -5.52%
1998-05-26 0 1.450 1.450 1.460 1.450 1.500 2,536,000 3,702,720 1.4601 0.681 0.681 0.686 0.681 0.704 5,400,585 0.6856 -3.33%
1998-05-25 0 1.500 1.490 1.500 1.500 1.530 2,288,000 3,452,460 1.5089 0.704 0.700 0.704 0.704 0.718 4,872,452 0.7086 -2.60%
1998-05-22 0 1.540 1.540 1.550 1.540 1.620 3,897,000 6,172,890 1.5840 0.723 0.723 0.728 0.723 0.761 8,298,927 0.7438 -3.14%
1998-05-21 0 1.590 1.590 1.600 1.580 1.640 10,938,000 17,673,920 1.6158 0.747 0.747 0.751 0.742 0.770 23,293,217 0.7588 1.92%
1998-05-20 0 1.560 1.550 1.570 1.450 1.570 6,284,000 9,460,640 1.5055 0.733 0.728 0.737 0.681 0.737 13,382,207 0.7070 4.00%
1998-05-19 0 1.500 1.490 1.500 1.460 1.500 2,278,000 3,365,000 1.4772 0.704 0.700 0.704 0.686 0.704 4,851,156 0.6936 1.35%
1998-05-18 0 1.480 1.460 1.480 1.460 1.500 1,392,000 2,066,680 1.4847 0.695 0.686 0.695 0.686 0.704 2,964,359 0.6972 -1.99%
1998-05-15 0 1.510 1.500 1.510 1.490 1.550 2,588,000 3,927,820 1.5177 0.709 0.704 0.709 0.700 0.728 5,511,323 0.7127 -0.66%
1998-05-14 0 1.520 1.510 1.520 1.450 1.520 3,950,000 5,883,260 1.4894 0.714 0.709 0.714 0.681 0.714 8,411,795 0.6994 4.11%
1998-05-13 0 1.460 1.450 1.470 1.450 1.500 3,934,000 5,801,940 1.4748 0.686 0.681 0.690 0.681 0.704 8,377,721 0.6925 -2.67%
1998-05-12 0 1.500 1.490 1.500 1.500 1.570 2,092,000 3,212,720 1.5357 0.704 0.700 0.704 0.704 0.737 4,455,057 0.7211 -2.60%
1998-05-11 0 1.540 1.530 1.550 1.520 1.550 1,978,000 3,036,780 1.5353 0.723 0.718 0.728 0.714 0.728 4,212,286 0.7209 0.00%
1998-05-08 0 1.540 1.530 1.540 1.510 1.560 3,934,000 6,032,120 1.5333 0.723 0.718 0.723 0.709 0.733 8,377,721 0.7200 1.32%
1998-05-07 0 1.520 1.520 1.540 1.520 1.570 2,976,000 4,569,240 1.5354 0.714 0.714 0.723 0.714 0.737 6,337,595 0.7210 -2.56%
1998-05-06 0 1.560 1.560 1.570 1.510 1.580 3,470,000 5,401,440 1.5566 0.733 0.733 0.737 0.709 0.742 7,389,602 0.7310 0.00%
1998-05-05 0 1.560 1.550 1.570 1.520 1.670 4,308,000 6,750,680 1.5670 0.733 0.728 0.737 0.714 0.784 9,174,180 0.7358 -6.59%
1998-05-04 0 1.670 1.670 1.680 1.670 1.710 2,258,000 3,795,640 1.6810 0.784 0.784 0.789 0.784 0.803 4,808,565 0.7893 -2.91%
1998-05-01 0 1.720 1.720 1.730 1.720 1.780 2,654,000 4,663,940 1.7573 0.808 0.808 0.812 0.808 0.836 5,651,874 0.8252 -1.15%
1998-04-30 0 1.740 1.720 1.740 1.730 1.780 2,710,000 4,736,740 1.7479 0.817 0.808 0.817 0.812 0.836 5,771,130 0.8208 -2.25%
1998-04-29 0 1.780 1.780 1.790 1.760 1.820 2,634,000 4,685,760 1.7790 0.836 0.836 0.841 0.826 0.855 5,609,283 0.8354 -1.66%
1998-04-28 0 1.810 1.800 1.810 1.700 1.810 4,260,000 7,473,840 1.7544 0.850 0.845 0.850 0.798 0.850 9,071,961 0.8238 0.56%
1998-04-27 0 1.800 1.790 1.800 1.770 1.850 3,046,000 5,492,340 1.8031 0.845 0.841 0.845 0.831 0.869 6,486,665 0.8467 -4.26%
1998-04-24 0 1.880 1.870 1.880 1.840 1.890 3,012,000 5,633,240 1.8703 0.883 0.878 0.883 0.864 0.888 6,414,260 0.8782 0.53%
1998-04-23 0 1.870 1.870 1.890 1.870 1.910 4,446,000 8,385,440 1.8861 0.878 0.878 0.888 0.878 0.897 9,468,060 0.8857 -3.11%
1998-04-22 0 1.930 1.930 1.940 1.920 1.970 2,926,000 5,678,120 1.9406 0.906 0.906 0.911 0.902 0.925 6,231,117 0.9113 -1.53%
1998-04-21 0 1.960 1.950 1.960 1.950 1.990 2,882,002 5,675,664 1.9693 0.920 0.916 0.920 0.916 0.934 6,137,420 0.9248 -1.51%
1998-04-20 0 1.990 1.980 1.990 1.980 2.000 3,134,000 6,235,400 1.9896 0.934 0.930 0.934 0.930 0.939 6,674,067 0.9343 -0.50%
1998-04-17 0 2.000 1.990 2.025 1.970 2.000 3,870,000 7,709,160 1.9920 0.939 0.934 0.951 0.925 0.939 8,241,429 0.9354 0.00%
1998-04-16 0 2.000 2.000 2.025 2.000 2.050 4,308,000 8,706,350 2.0210 0.939 0.939 0.951 0.939 0.963 9,174,180 0.9490 -3.61%
1998-04-15 0 2.075 2.050 2.075 2.000 2.075 9,928,400 20,251,780 2.0398 0.974 0.963 0.974 0.939 0.974 21,143,205 0.9578 2.47%
1998-04-14 0 2.025 2.000 2.050 2.000 2.050 3,452,000 7,019,700 2.0335 0.951 0.939 0.963 0.939 0.963 7,351,270 0.9549 1.25%
1998-04-09 0 2.000 2.000 2.025 1.960 2.050 5,702,000 11,454,500 2.0089 0.939 0.939 0.951 0.920 0.963 12,142,798 0.9433 0.50%
1998-04-08 0 1.990 1.990 2.000 1.960 2.025 5,778,000 11,520,760 1.9939 0.934 0.934 0.939 0.920 0.951 12,304,645 0.9363 1.02%
1998-04-07 0 1.970 1.970 1.980 1.960 2.075 7,348,000 14,724,370 2.0039 0.925 0.925 0.930 0.920 0.974 15,648,067 0.9410 -1.50%
1998-04-03 0 2.000 2.025 2.050 1.890 2.025 10,816,000 21,158,610 1.9562 0.939 0.951 0.963 0.888 0.951 23,033,410 0.9186 1.52%
1998-04-02 0 1.970 1.970 1.980 1.960 2.050 11,850,000 23,557,140 1.9879 0.925 0.925 0.930 0.920 0.963 25,235,384 0.9335 -2.72%
1998-04-01 0 2.025 2.025 2.050 2.000 2.050 7,882,500 16,031,973 2.0339 0.951 0.951 0.963 0.939 0.963 16,786,322 0.9551 -2.41%
1998-03-31 0 2.075 2.050 2.075 2.050 2.100 6,230,000 12,879,450 2.0673 0.974 0.963 0.974 0.963 0.986 13,267,210 0.9708 0.00%
1998-03-30 0 2.075 2.050 2.075 2.050 2.150 9,711,000 20,347,480 2.0953 0.974 0.963 0.974 0.963 1.010 20,680,237 0.9839 -1.19%
1998-03-27 0 2.100 2.100 2.125 2.100 2.200 12,490,000 26,779,650 2.1441 0.986 0.986 0.998 0.986 1.033 26,598,307 1.0068 -3.45%
1998-03-26 0 2.175 2.175 2.200 2.150 2.250 16,422,000 36,172,100 2.2027 1.021 1.021 1.033 1.010 1.057 34,971,769 1.0343 1.16%
1998-03-25 0 2.150 2.125 2.150 2.125 2.225 17,598,000 38,026,500 2.1608 1.010 0.998 1.010 0.998 1.045 37,476,142 1.0147 1.18%
1998-03-24 0 2.125 2.100 2.125 2.075 2.175 9,280,000 19,843,200 2.1383 0.998 0.986 0.998 0.974 1.021 19,762,393 1.0041 -1.16%
1998-03-23 0 2.150 2.125 2.150 2.125 2.200 6,122,000 13,173,250 2.1518 1.010 0.998 1.010 0.998 1.033 13,037,217 1.0104 0.00%
1998-03-20 0 2.150 2.150 2.175 2.125 2.275 14,412,000 31,791,100 2.2059 1.010 1.010 1.021 0.998 1.068 30,691,337 1.0358 -1.15%
1998-03-19 0 2.175 2.175 2.200 2.075 2.200 9,908,000 21,206,250 2.1403 1.021 1.021 1.033 0.974 1.033 21,099,762 1.0050 4.82%
1998-03-18 0 2.075 2.075 2.100 2.075 2.125 4,824,000 10,083,100 2.0902 0.974 0.974 0.986 0.974 0.998 10,273,037 0.9815 -1.19%
1998-03-17 0 2.100 2.075 2.100 2.100 2.150 7,054,000 14,933,950 2.1171 0.986 0.974 0.986 0.986 1.010 15,021,974 0.9941 0.00%
1998-03-16 0 2.100 2.100 2.125 2.100 2.150 5,420,000 11,547,850 2.1306 0.986 0.986 0.998 0.986 1.010 11,542,260 1.0005 0.00%
1998-03-13 0 2.100 2.100 2.125 2.050 2.125 9,948,000 20,779,100 2.0888 0.986 0.986 0.998 0.963 0.998 21,184,945 0.9808 2.44%
1998-03-12 0 2.050 2.050 2.075 2.025 2.150 5,892,000 12,223,850 2.0747 0.963 0.963 0.974 0.951 1.010 12,547,416 0.9742 -3.53%
1998-03-11 0 2.125 2.100 2.125 2.100 2.200 5,331,000 11,440,850 2.1461 0.998 0.986 0.998 0.986 1.033 11,352,728 1.0078 0.00%
1998-03-10 0 2.125 2.100 2.125 2.125 2.225 13,600,000 29,393,750 2.1613 0.998 0.986 0.998 0.998 1.045 28,962,128 1.0149 1.19%
1998-03-09 0 2.100 2.100 2.125 2.000 2.125 9,448,001 19,641,202 2.0789 0.986 0.986 0.998 0.939 0.998 20,120,163 0.9762 1.20%
1998-03-06 0 2.075 2.050 2.075 1.990 2.100 15,542,000 31,885,350 2.0516 0.974 0.963 0.974 0.934 0.986 33,097,749 0.9634 1.22%
1998-03-05 0 2.050 2.025 2.050 2.025 2.200 17,966,000 38,299,700 2.1318 0.963 0.951 0.963 0.951 1.033 38,259,823 1.0010 -9.89%
1998-03-04 0 2.275 2.250 2.275 2.225 2.325 18,958,000 43,082,700 2.2725 1.068 1.057 1.068 1.045 1.092 40,372,354 1.0671 0.00%
1998-03-03 0 2.275 2.250 2.275 2.200 2.325 18,010,000 40,697,700 2.2597 1.068 1.057 1.068 1.033 1.092 38,353,524 1.0611 1.11%
1998-03-02 0 2.250 2.225 2.250 2.225 2.425 46,754,000 110,127,000 2.3555 1.057 1.045 1.057 1.045 1.139 99,565,833 1.1061 -1.10%
1998-02-27 0 2.275 2.275 2.300 2.200 2.300 35,412,000 79,979,450 2.2585 1.068 1.068 1.080 1.033 1.080 75,412,270 1.0606 3.41%
1998-02-26 0 2.200 2.200 2.225 2.175 2.275 44,730,000 99,554,600 2.2257 1.033 1.033 1.045 1.021 1.068 95,255,587 1.0451 2.33%
1998-02-25 0 2.150 2.125 2.150 2.100 2.250 20,722,400 45,018,200 2.1724 1.010 0.998 1.010 0.986 1.057 44,129,765 1.0201 -1.15%
1998-02-24 0 2.175 2.150 2.175 2.000 2.175 25,637,850 54,010,602 2.1067 1.021 1.010 1.021 0.939 1.021 54,597,551 0.9892 7.41%
1998-02-23 0 2.025 2.025 2.050 2.025 2.150 4,718,800 9,692,018 2.0539 0.951 0.951 0.963 0.951 1.010 10,049,007 0.9645 -1.22%
1998-02-20 0 2.050 2.050 2.075 2.000 2.075 7,182,000 14,603,250 2.0333 0.963 0.963 0.974 0.939 0.974 15,294,559 0.9548 1.23%
1998-02-19 0 2.025 2.025 2.050 2.025 2.250 19,650,000 41,387,350 2.1062 0.951 0.951 0.963 0.951 1.057 41,846,016 0.9890 -3.57%
1998-02-18 0 2.100 2.100 2.125 2.050 2.125 15,171,000 31,651,500 2.0863 0.986 0.986 0.998 0.963 0.998 32,307,680 0.9797 3.70%
1998-02-17 0 2.025 2.000 2.025 2.000 2.125 22,162,000 45,996,350 2.0755 0.951 0.939 0.951 0.939 0.998 47,195,491 0.9746 0.00%
1998-02-16 0 2.025 2.025 2.050 1.850 2.025 16,517,000 31,933,930 1.9334 0.951 0.951 0.963 0.869 0.951 35,174,078 0.9079 0.00%
1998-02-13 0 2.025 2.025 2.050 1.980 2.175 33,365,000 68,655,250 2.0577 0.951 0.951 0.963 0.930 1.021 71,053,044 0.9663 -3.57%
1998-02-12 0 2.100 2.075 2.100 2.025 2.150 20,646,000 42,991,800 2.0823 0.986 0.974 0.986 0.951 1.010 43,967,066 0.9778 -1.18%
1998-02-11 0 2.125 2.125 2.150 2.100 2.400 35,242,480 78,895,020 2.2386 0.998 0.998 1.010 0.986 1.127 75,051,266 1.0512 -3.41%
1998-02-10 0 2.200 2.175 2.200 1.980 2.250 47,425,000 100,128,170 2.1113 1.033 1.021 1.033 0.930 1.057 100,994,773 0.9914 -2.22%
1998-02-09 0 2.250 2.250 2.275 1.910 2.275 59,951,000 128,000,150 2.1351 1.057 1.057 1.068 0.897 1.068 127,669,745 1.0026 20.32%
1998-02-06 0 1.870 1.850 1.860 1.790 1.940 56,550,000 105,882,920 1.8724 0.878 0.869 0.873 0.841 0.911 120,427,083 0.8792 7.47%
1998-02-05 0 1.740 1.730 1.750 1.600 1.750 27,891,000 47,364,010 1.6982 0.817 0.812 0.822 0.751 0.822 59,395,787 0.7974 6.75%
1998-02-04 0 1.630 1.620 1.630 1.610 1.810 50,184,021 86,525,936 1.7242 0.765 0.761 0.765 0.756 0.850 106,870,297 0.8096 2.52%
1998-02-03 0 1.590 1.590 1.600 1.510 1.690 60,626,000 97,820,020 1.6135 0.747 0.747 0.751 0.709 0.794 129,107,203 0.7577 6.71%
1998-02-02 0 1.490 1.480 1.490 1.360 1.520 21,412,000 30,866,380 1.4415 0.700 0.695 0.700 0.639 0.714 45,598,315 0.6769 10.37%
1998-01-27 0 1.350 1.330 1.350 1.270 1.350 3,938,000 5,227,380 1.3274 0.634 0.625 0.634 0.596 0.634 8,386,240 0.6233 6.30%
1998-01-26 0 1.270 1.270 1.300 1.270 1.400 13,348,000 17,548,180 1.3147 0.596 0.596 0.610 0.596 0.657 28,425,477 0.6173 -3.05%
1998-01-23 0 1.310 1.300 1.310 1.210 1.330 10,740,000 13,692,600 1.2749 0.615 0.610 0.615 0.568 0.625 22,871,563 0.5987 3.97%
1998-01-22 0 1.260 1.260 1.270 1.200 1.380 14,098,000 18,161,700 1.2882 0.592 0.592 0.596 0.563 0.648 30,022,653 0.6049 -11.89%
1998-01-21 0 1.430 1.410 1.420 1.380 1.530 10,340,000 15,126,760 1.4629 0.671 0.662 0.667 0.648 0.718 22,019,735 0.6870 -5.92%
1998-01-20 0 1.520 1.510 1.520 1.460 1.570 11,080,000 16,865,320 1.5221 0.714 0.709 0.714 0.686 0.737 23,595,616 0.7148 -0.65%
1998-01-19 0 1.530 1.520 1.530 1.440 1.550 16,750,404 25,091,654 1.4980 0.718 0.714 0.718 0.676 0.728 35,671,128 0.7034 4.79%
1998-01-16 0 1.460 1.450 1.470 1.390 1.540 14,416,000 21,090,680 1.4630 0.686 0.681 0.690 0.653 0.723 30,699,856 0.6870 -2.01%
1998-01-15 0 1.490 1.480 1.490 1.470 1.700 12,714,000 19,658,140 1.5462 0.700 0.695 0.700 0.690 0.798 27,075,330 0.7261 -10.78%
1998-01-14 0 1.670 1.670 1.680 1.620 1.720 13,168,000 22,020,900 1.6723 0.784 0.784 0.789 0.761 0.808 28,042,154 0.7853 6.37%
1998-01-13 0 1.570 1.580 1.590 1.450 1.590 20,415,051 31,338,084 1.5350 0.737 0.742 0.747 0.681 0.747 43,475,244 0.7208 6.08%
1998-01-12 0 1.480 1.460 1.490 1.410 1.780 16,462,000 25,067,760 1.5228 0.695 0.686 0.700 0.662 0.836 35,056,952 0.7151 -19.57%
1998-01-09 0 1.840 1.830 1.840 1.800 1.910 11,554,000 21,378,400 1.8503 0.864 0.859 0.864 0.845 0.897 24,605,031 0.8689 -4.66%
1998-01-08 0 1.930 1.920 1.930 1.800 2.075 13,720,000 26,376,160 1.9225 0.906 0.902 0.906 0.845 0.974 29,217,676 0.9027 -3.50%
1998-01-07 0 2.000 2.000 2.025 2.000 2.225 12,562,000 26,286,950 2.0926 0.939 0.939 0.951 0.939 1.045 26,751,636 0.9826 -13.04%
1998-01-06 0 2.300 2.275 2.300 2.275 2.350 4,970,000 11,503,950 2.3147 1.080 1.068 1.080 1.068 1.104 10,583,954 1.0869 -4.17%
1998-01-05 0 2.400 2.350 2.400 2.350 2.450 3,728,000 8,906,600 2.3891 1.127 1.104 1.127 1.104 1.150 7,939,030 1.1219 -1.03%
1998-01-02 0 2.425 2.425 2.450 2.425 2.500 1,480,000 3,629,150 2.4521 1.139 1.139 1.150 1.139 1.174 3,151,761 1.1515 -1.02%
1997-12-31 0 2.450 2.475 2.500 2.425 2.550 5,778,443 14,369,241 2.4867 1.150 1.162 1.174 1.139 1.197 12,305,589 1.1677 -1.01%
1997-12-30 0 2.475 2.450 2.475 2.375 2.475 5,916,000 14,384,450 2.4314 1.162 1.150 1.162 1.115 1.162 12,598,526 1.1418 3.12%
1997-12-29 0 2.400 2.375 2.425 2.375 2.450 2,442,000 5,852,050 2.3964 1.127 1.115 1.139 1.115 1.150 5,200,406 1.1253 0.00%
1997-12-24 0 2.400 2.375 2.400 2.350 2.400 2,024,000 4,824,308 2.3836 1.127 1.115 1.127 1.104 1.127 4,310,246 1.1193 0.00%
1997-12-23 0 2.400 2.400 2.425 2.375 2.450 4,453,596 10,742,041 2.4120 1.127 1.127 1.139 1.115 1.150 9,484,237 1.1326 0.00%
1997-12-22 0 2.400 2.375 2.400 2.350 2.500 7,842,000 18,975,950 2.4198 1.127 1.115 1.127 1.104 1.174 16,700,074 1.1363 -4.95%
1997-12-19 0 2.525 2.500 2.525 2.400 2.550 9,404,404 23,511,049 2.5000 1.186 1.174 1.186 1.127 1.197 20,027,320 1.1739 0.00%
1997-12-18 0 2.525 2.500 2.525 2.450 2.550 11,567,000 29,043,900 2.5109 1.186 1.174 1.186 1.150 1.197 24,632,716 1.1791 1.00%
1997-12-17 0 2.500 2.475 2.500 2.450 2.550 9,213,000 22,882,400 2.4837 1.174 1.162 1.174 1.150 1.197 19,619,712 1.1663 2.04%
1997-12-16 0 2.450 2.425 2.450 2.425 2.600 16,264,000 40,209,300 2.4723 1.150 1.139 1.150 1.139 1.221 34,635,298 1.1609 -3.92%
1997-12-15 0 2.550 2.525 2.550 2.525 2.650 16,121,775 41,257,060 2.5591 1.197 1.186 1.197 1.186 1.244 34,332,420 1.2017 -1.92%
1997-12-12 0 2.600 2.600 2.625 2.550 2.700 23,437,000 61,242,300 2.6131 1.221 1.221 1.233 1.197 1.268 49,910,691 1.2270 -1.89%
1997-12-11 0 2.650 2.625 2.650 2.550 2.675 17,268,000 45,390,650 2.6286 1.244 1.233 1.244 1.197 1.256 36,773,384 1.2343 -3.64%
1997-12-10 0 2.750 2.725 2.750 2.700 2.850 12,963,000 35,861,875 2.7665 1.291 1.280 1.291 1.268 1.338 27,605,593 1.2991 -4.35%
1997-12-09 0 2.875 2.850 2.875 2.800 2.900 22,056,000 62,859,700 2.8500 1.350 1.338 1.350 1.315 1.362 46,969,757 1.3383 0.88%
1997-12-08 0 2.850 2.875 2.900 2.800 2.975 43,234,000 124,517,850 2.8801 1.338 1.350 1.362 1.315 1.397 92,069,753 1.3524 3.64%
1997-12-05 0 2.750 2.750 2.775 2.650 2.750 24,812,000 67,260,850 2.7108 1.291 1.291 1.303 1.244 1.291 52,838,847 1.2729 4.76%
1997-12-04 0 2.625 2.625 2.650 2.575 2.675 7,870,000 20,810,700 2.6443 1.233 1.233 1.244 1.209 1.256 16,759,702 1.2417 1.94%
1997-12-03 0 2.575 2.575 2.600 2.575 2.750 13,628,000 36,171,400 2.6542 1.209 1.209 1.221 1.209 1.291 29,021,756 1.2464 -3.74%
1997-12-02 0 2.675 2.650 2.675 2.425 2.675 23,880,000 60,701,800 2.5420 1.256 1.244 1.256 1.139 1.256 50,854,089 1.1936 9.18%
1997-12-01 0 2.450 2.450 2.475 2.425 2.625 13,057,000 33,060,700 2.5320 1.150 1.150 1.162 1.139 1.233 27,805,772 1.1890 -4.85%
1997-11-28 0 2.575 2.525 2.575 2.500 2.600 12,666,000 32,225,300 2.5442 1.209 1.186 1.209 1.174 1.221 26,973,111 1.1947 -0.96%
1997-11-27 0 2.600 2.600 2.625 2.575 2.675 16,580,000 43,262,750 2.6093 1.221 1.221 1.233 1.209 1.256 35,308,241 1.2253 -1.89%
1997-11-26 0 2.650 2.625 2.650 2.600 2.700 17,931,000 47,697,550 2.6601 1.244 1.233 1.244 1.221 1.268 38,185,288 1.2491 1.92%
1997-11-25 0 2.600 2.575 2.600 2.550 2.725 52,180,000 136,550,000 2.6169 1.221 1.209 1.221 1.197 1.280 111,120,870 1.2288 -4.59%
1997-11-24 0 2.725 2.725 2.750 2.700 2.925 27,214,000 76,027,550 2.7937 1.280 1.280 1.291 1.268 1.374 57,954,070 1.3119 -6.84%
1997-11-21 0 2.925 2.900 2.925 2.850 3.000 14,644,000 42,386,250 2.8944 1.374 1.362 1.374 1.338 1.409 31,185,397 1.3592 2.63%
1997-11-20 0 2.850 2.825 2.850 2.825 2.975 10,648,000 30,784,500 2.8911 1.338 1.327 1.338 1.327 1.397 22,675,642 1.3576 -3.39%
1997-11-19 0 2.950 2.925 2.950 2.750 2.950 15,405,000 43,890,050 2.8491 1.385 1.374 1.385 1.291 1.385 32,805,999 1.3379 0.85%
1997-11-18 0 2.925 2.925 2.975 2.925 3.125 10,462,008 31,692,474 3.0293 1.374 1.374 1.397 1.374 1.467 22,279,560 1.4225 -3.31%
1997-11-17 0 3.025 3.000 3.025 2.975 3.100 11,312,000 34,385,800 3.0398 1.420 1.409 1.420 1.397 1.456 24,089,676 1.4274 2.54%
1997-11-14 0 2.950 2.925 2.950 2.900 3.075 16,883,000 50,491,700 2.9907 1.385 1.374 1.385 1.362 1.444 35,953,500 1.4044 1.72%
1997-11-13 0 2.900 2.875 2.900 2.675 3.000 25,696,000 72,883,400 2.8364 1.362 1.350 1.362 1.256 1.409 54,721,385 1.3319 0.00%
1997-11-12 0 2.900 2.900 2.925 2.750 3.100 18,766,286 54,195,079 2.8879 1.362 1.362 1.374 1.291 1.456 39,964,086 1.3561 -9.37%
1997-11-11 0 3.200 3.150 3.200 3.075 3.250 13,988,688 44,214,448 3.1607 1.503 1.479 1.503 1.444 1.526 29,789,866 1.4842 -0.78%
1997-11-10 0 3.225 3.200 3.225 3.150 3.300 17,947,000 57,801,900 3.2207 1.514 1.503 1.514 1.479 1.550 38,219,361 1.5124 -3.01%
1997-11-07 0 3.325 3.300 3.325 3.125 3.450 26,158,000 84,683,900 3.2374 1.561 1.550 1.561 1.467 1.620 55,705,246 1.5202 -3.62%
1997-11-06 0 3.450 3.450 3.475 3.400 3.800 17,834,525 63,181,111 3.5426 1.620 1.620 1.632 1.597 1.784 37,979,838 1.6635 -3.50%
1997-11-05 0 3.575 3.550 3.575 3.375 3.700 27,348,000 97,093,950 3.5503 1.679 1.667 1.679 1.585 1.737 58,239,432 1.6672 2.14%
1997-11-04 0 3.500 3.500 3.525 3.475 4.050 58,436,000 220,734,080 3.7774 1.644 1.644 1.655 1.632 1.902 124,443,449 1.7738 -4.11%
1997-11-03 0 3.650 3.625 3.650 3.300 3.675 56,363,000 196,779,900 3.4913 1.714 1.702 1.714 1.550 1.726 120,028,854 1.6394 14.96%
1997-10-31 0 3.175 3.175 3.200 2.850 3.250 38,288,000 119,421,000 3.1190 1.491 1.491 1.503 1.338 1.526 81,536,908 1.4646 7.63%
1997-10-30 0 2.950 2.950 3.000 2.750 3.025 37,170,240 108,031,498 2.9064 1.385 1.385 1.409 1.291 1.420 79,156,562 1.3648 1.72%
1997-10-29 0 2.900 2.900 2.925 2.750 3.250 42,917,700 126,226,725 2.9411 1.362 1.362 1.374 1.291 1.526 91,396,170 1.3811 11.54%
1997-10-28 0 2.600 2.600 2.625 2.350 2.875 41,402,000 111,139,850 2.6844 1.221 1.221 1.233 1.104 1.350 88,168,384 1.2605 -15.45%
1997-10-27 0 3.075 3.075 3.100 3.000 3.400 35,520,000 112,540,700 3.1684 1.444 1.444 1.456 1.409 1.597 75,642,263 1.4878 -3.91%
1997-10-24 0 3.200 3.175 3.200 2.600 3.250 72,566,130 221,146,325 3.0475 1.503 1.491 1.503 1.221 1.526 154,534,525 1.4310 11.30%
1997-10-23 0 2.875 2.875 2.900 2.300 3.200 69,330,000 193,798,800 2.7953 1.350 1.350 1.362 1.080 1.503 147,642,965 1.3126 -13.06%
1997-10-22 0 3.325 3.325 3.350 3.200 3.800 34,384,000 122,595,600 3.5655 1.553 1.553 1.565 1.495 1.775 73,621,627 1.6652 -10.14%
1997-10-21 0 3.700 3.675 3.700 3.650 4.100 38,886,398 148,611,743 3.8217 1.728 1.716 1.728 1.705 1.915 83,261,979 1.7849 -7.50%
1997-10-20 0 4.000 4.000 4.025 3.925 4.225 41,069,000 168,535,050 4.1037 1.868 1.868 1.880 1.833 1.973 87,935,278 1.9166 -2.44%
1997-10-17 0 4.100 4.100 4.125 3.500 4.225 48,098,000 188,533,950 3.9198 1.915 1.915 1.927 1.635 1.973 102,985,488 1.8307 11.56%
1997-10-16 0 3.675 3.650 3.675 3.350 3.775 44,760,126 161,700,866 3.6126 1.716 1.705 1.716 1.565 1.763 95,838,568 1.6872 5.00%
1997-10-15 0 3.500 3.475 3.500 3.350 4.100 49,764,000 181,160,650 3.6404 1.635 1.623 1.635 1.565 1.915 106,552,660 1.7002 -13.58%
1997-10-14 0 4.050 4.050 4.075 4.000 4.300 26,481,000 109,918,650 4.1508 1.891 1.891 1.903 1.868 2.008 56,700,044 1.9386 1.25%
1997-10-13 0 4.000 3.975 4.000 3.975 4.425 30,101,000 124,446,450 4.1343 1.868 1.856 1.868 1.856 2.067 64,451,041 1.9309 -9.60%
1997-10-09 0 4.425 4.425 4.450 4.275 4.700 31,211,403 138,719,743 4.4445 2.067 2.067 2.078 1.997 2.195 66,828,591 2.0758 -7.33%
1997-10-08 0 4.775 4.750 4.775 4.725 4.925 8,280,000 40,203,300 4.8555 2.230 2.218 2.230 2.207 2.300 17,728,800 2.2677 -3.05%
1997-10-07 0 4.925 4.900 4.925 4.750 4.925 8,786,000 42,730,200 4.8634 2.300 2.288 2.300 2.218 2.300 18,812,227 2.2714 1.03%
1997-10-06 0 4.875 4.850 4.875 4.825 5.150 11,784,100 58,662,385 4.9781 2.277 2.265 2.277 2.253 2.405 25,231,637 2.3250 -4.41%
1997-10-03 0 5.100 5.100 5.150 5.050 5.300 12,408,000 63,519,200 5.1192 2.382 2.382 2.405 2.359 2.475 26,567,507 2.3909 -1.92%
1997-09-30 0 5.200 5.150 5.200 4.950 5.200 17,256,800 87,399,110 5.0646 2.429 2.405 2.429 2.312 2.429 36,949,561 2.3654 2.97%
1997-09-29 0 5.050 5.000 5.100 4.975 5.300 13,371,000 68,374,950 5.1137 2.359 2.335 2.382 2.324 2.475 28,629,443 2.3883 0.00%
1997-09-26 0 5.050 5.050 5.100 4.975 5.350 33,256,000 170,724,670 5.1337 2.359 2.359 2.382 2.324 2.499 71,206,399 2.3976 -2.88%
1997-09-25 0 5.200 5.150 5.200 4.775 5.350 51,502,000 258,040,600 5.0103 2.429 2.405 2.429 2.230 2.499 110,273,995 2.3400 9.47%
1997-09-24 0 4.750 4.750 4.775 4.300 4.750 48,373,000 220,721,375 4.5629 2.218 2.218 2.230 2.008 2.218 103,574,307 2.1310 11.76%
1997-09-23 0 4.250 4.225 4.250 4.175 4.600 17,921,758 79,269,053 4.4231 1.985 1.973 1.985 1.950 2.148 38,373,342 2.0657 -7.10%
1997-09-22 0 4.575 4.600 4.625 4.525 5.000 20,992,000 98,044,800 4.6706 2.137 2.148 2.160 2.113 2.335 44,947,220 2.1813 -8.50%
1997-09-19 0 5.000 5.000 5.050 5.000 5.250 8,602,000 43,570,700 5.0652 2.335 2.335 2.359 2.335 2.452 18,418,254 2.3656 -0.99%
1997-09-18 0 5.050 5.050 5.100 4.950 5.300 17,879,000 89,753,900 5.0201 2.359 2.359 2.382 2.312 2.475 38,281,790 2.3446 -2.88%
1997-09-16 0 5.200 5.150 5.200 5.100 5.300 12,176,000 63,213,700 5.1917 2.429 2.405 2.429 2.382 2.475 26,070,758 2.4247 -0.95%
1997-09-15 0 5.250 5.250 5.300 5.200 5.500 15,533,000 83,239,250 5.3589 2.452 2.452 2.475 2.429 2.569 33,258,630 2.5028 -2.78%
1997-09-12 0 5.400 5.350 5.400 5.250 5.500 17,019,000 91,134,300 5.3549 2.522 2.499 2.522 2.452 2.569 36,440,393 2.5009 0.00%
1997-09-11 0 5.400 5.400 5.450 5.100 5.500 20,399,200 109,173,880 5.3519 2.522 2.522 2.545 2.382 2.569 43,677,940 2.4995 -1.82%
1997-09-10 0 5.500 5.500 5.550 5.350 5.800 24,755,000 139,156,800 5.6214 2.569 2.569 2.592 2.499 2.709 53,004,403 2.6254 -2.65%
1997-09-09 0 5.650 5.600 5.650 5.450 5.650 26,066,000 145,319,100 5.5750 2.639 2.615 2.639 2.545 2.639 55,811,463 2.6038 4.63%
1997-09-08 0 5.400 5.350 5.400 5.250 5.450 22,248,000 119,488,600 5.3708 2.522 2.499 2.522 2.452 2.545 47,636,516 2.5083 3.85%
1997-09-05 0 5.200 5.150 5.200 4.950 5.550 25,544,000 131,954,550 5.1658 2.429 2.405 2.429 2.312 2.592 54,693,777 2.4126 -2.80%
1997-09-04 0 5.350 5.350 5.400 5.200 5.750 59,682,400 328,921,340 5.5112 2.499 2.499 2.522 2.429 2.685 127,789,536 2.5739 -0.93%
1997-09-03 0 5.400 5.350 5.400 5.100 5.750 62,383,179 335,739,293 5.3819 2.522 2.499 2.522 2.382 2.685 133,572,334 2.5135 12.50%
1997-09-02 0 4.800 4.800 4.850 3.800 5.400 51,132,000 236,824,450 4.6316 2.242 2.242 2.265 1.775 2.522 109,481,766 2.1631 -6.80%
1997-09-01 0 5.150 5.200 5.250 5.050 5.950 41,181,687 232,649,422 5.6493 2.405 2.429 2.452 2.359 2.779 88,176,559 2.6384 -10.43%
1997-08-29 0 5.750 5.700 5.750 5.500 5.950 43,224,000 249,867,700 5.7808 2.685 2.662 2.685 2.569 2.779 92,549,477 2.6998 -1.71%
1997-08-28 0 5.850 5.800 5.900 5.750 6.200 31,909,600 189,808,520 5.9483 2.732 2.709 2.756 2.685 2.896 68,323,542 2.7781 -0.85%
1997-08-27 0 5.900 5.900 5.950 5.650 6.100 45,307,400 268,236,960 5.9204 2.756 2.756 2.779 2.639 2.849 97,010,368 2.7650 3.51%
1997-08-26 0 5.700 5.650 5.700 5.600 6.000 28,548,202 163,898,031 5.7411 2.662 2.639 2.662 2.615 2.802 61,126,253 2.6813 -1.72%
1997-08-25 0 5.800 5.750 5.800 5.700 6.100 40,334,202 235,479,331 5.8382 2.709 2.685 2.709 2.662 2.849 86,361,958 2.7267 -2.52%
1997-08-22 0 5.950 5.900 5.950 5.750 6.050 34,220,202 202,175,891 5.9081 2.779 2.756 2.779 2.685 2.826 73,270,909 2.7593 0.00%
1997-08-21 0 5.950 5.950 6.000 5.800 6.400 57,278,680 350,296,612 6.1157 2.779 2.779 2.802 2.709 2.989 122,642,788 2.8562 -1.65%
1997-08-20 0 6.050 6.000 6.050 5.700 6.100 60,591,000 358,207,000 5.9119 2.826 2.802 2.826 2.662 2.849 129,734,993 2.7611 8.04%
1997-08-19 0 5.600 5.550 5.600 5.300 5.750 58,897,750 326,260,150 5.5394 2.615 2.592 2.615 2.475 2.685 126,109,475 2.5871 -1.75%
1997-08-15 0 5.700 5.650 5.700 5.500 6.050 43,050,109 250,415,121 5.8168 2.662 2.639 2.662 2.569 2.826 92,177,148 2.7167 -5.00%
1997-08-14 0 6.000 5.950 6.000 5.900 6.150 28,152,280 169,298,036 6.0137 2.802 2.779 2.802 2.756 2.872 60,278,521 2.8086 -0.83%
1997-08-13 0 6.050 6.050 6.100 5.900 6.150 39,287,000 236,731,700 6.0257 2.826 2.826 2.849 2.756 2.872 84,119,732 2.8142 -0.82%
1997-08-12 0 6.100 6.050 6.100 5.950 6.400 73,131,600 451,526,120 6.1742 2.849 2.826 2.849 2.779 2.989 156,586,418 2.8836 0.00%
1997-08-11 0 6.100 6.100 6.150 5.600 6.150 80,119,000 475,155,400 5.9306 2.849 2.849 2.872 2.615 2.872 171,547,555 2.7698 6.09%
1997-08-08 0 5.750 5.700 5.750 5.550 5.950 92,472,800 531,190,000 5.7443 2.685 2.662 2.685 2.592 2.779 197,999,011 2.6828 3.60%
1997-08-07 0 5.550 5.550 5.600 5.500 6.200 145,018,880 859,954,192 5.9299 2.592 2.592 2.615 2.569 2.896 310,508,548 2.7695 -2.63%
1997-08-06 0 5.700 5.650 5.700 5.200 5.750 111,340,800 611,554,320 5.4926 2.662 2.639 2.662 2.429 2.685 238,398,408 2.5653 9.62%
1997-08-05 0 5.200 5.150 5.200 4.950 5.250 95,142,800 486,381,860 5.1121 2.429 2.405 2.429 2.312 2.452 203,715,907 2.3875 6.67%
1997-08-04 0 4.875 4.850 4.875 4.675 4.900 51,840,000 247,822,750 4.7805 2.277 2.265 2.277 2.183 2.288 110,997,707 2.2327 5.41%
1997-08-01 0 4.625 4.625 4.650 4.550 4.700 29,994,000 139,149,700 4.6393 2.160 2.160 2.172 2.125 2.195 64,221,937 2.1667 0.54%
1997-07-31 0 4.600 4.575 4.600 4.550 4.900 31,178,000 144,571,900 4.6370 2.148 2.137 2.148 2.125 2.288 66,757,070 2.1656 0.00%
1997-07-30 1 4.600 - - - - 0 0 - 2.148 - - - - 0 - 0.00%
1997-07-29 0 4.600 4.600 4.625 4.550 4.700 18,422,000 84,973,450 4.6126 2.148 2.148 2.160 2.125 2.195 39,444,440 2.1543 0.00%
1997-07-28 0 4.600 4.575 4.600 4.550 4.750 26,551,400 123,031,975 4.6337 2.148 2.137 2.148 2.125 2.218 56,850,781 2.1641 1.10%
1997-07-25 0 4.550 4.525 4.550 4.500 4.575 19,177,400 86,972,010 4.5351 2.125 2.113 2.125 2.102 2.137 41,061,872 2.1181 1.11%
1997-07-24 0 4.500 4.500 4.525 4.500 4.600 15,463,000 69,985,300 4.5260 2.102 2.102 2.113 2.102 2.148 33,108,749 2.1138 0.00%
1997-07-23 0 4.500 4.475 4.500 4.475 4.625 20,659,000 93,508,250 4.5263 2.102 2.090 2.102 2.090 2.160 44,234,213 2.1139 0.56%
1997-07-22 0 4.475 4.475 4.500 4.350 4.575 23,575,000 105,174,000 4.4613 2.090 2.090 2.102 2.032 2.137 50,477,834 2.0836 2.87%
1997-07-21 0 4.350 4.350 4.375 4.350 4.575 22,560,000 99,402,550 4.4061 2.032 2.032 2.043 2.032 2.137 48,304,558 2.0578 -1.14%
1997-07-18 0 4.400 4.375 4.400 4.350 4.575 27,001,000 120,875,500 4.4767 2.055 2.043 2.055 2.032 2.137 57,813,447 2.0908 0.57%
1997-07-17 0 4.375 4.350 4.375 4.325 4.550 15,761,000 69,386,950 4.4024 2.043 2.032 2.043 2.020 2.125 33,746,814 2.0561 -1.69%
1997-07-16 0 4.450 4.425 4.450 4.400 4.625 16,060,000 72,015,246 4.4841 2.078 2.067 2.078 2.055 2.160 34,387,021 2.0943 -2.73%
1997-07-15 0 4.575 4.550 4.575 4.450 4.675 30,793,400 141,087,520 4.5817 2.137 2.125 2.137 2.078 2.183 65,933,580 2.1398 2.23%
1997-07-14 0 4.475 4.450 4.475 4.450 4.675 20,097,400 92,067,640 4.5811 2.090 2.078 2.090 2.078 2.183 43,031,738 2.1395 -1.10%
1997-07-11 0 4.525 4.525 4.550 4.350 4.600 32,262,000 144,911,570 4.4917 2.113 2.113 2.125 2.032 2.148 69,078,087 2.0978 5.85%
1997-07-10 0 4.275 4.250 4.275 4.000 4.300 27,374,000 115,127,900 4.2057 1.997 1.985 1.997 1.868 2.008 58,612,099 1.9642 1.79%
1997-07-09 0 4.200 4.175 4.200 4.150 4.600 32,566,571 142,170,469 4.3655 1.962 1.950 1.962 1.938 2.148 69,730,222 2.0389 -8.20%
1997-07-08 0 4.575 4.550 4.575 4.475 4.825 25,546,000 117,595,800 4.6033 2.137 2.125 2.137 2.090 2.253 54,698,060 2.1499 -3.17%
1997-07-07 0 4.725 4.725 4.750 4.525 4.850 42,272,000 199,333,400 4.7155 2.207 2.207 2.218 2.113 2.265 90,511,093 2.2023 3.28%
1997-07-04 0 4.575 4.575 4.600 4.475 4.800 42,755,500 198,494,047 4.6425 2.137 2.137 2.148 2.090 2.242 91,546,344 2.1682 -2.66%
1997-07-03 0 4.700 4.675 4.700 4.525 4.975 93,002,500 442,171,375 4.7544 2.195 2.183 2.195 2.113 2.324 199,133,183 2.2205 4.44%
1997-06-27 0 4.500 4.500 4.525 4.225 4.625 72,413,400 324,877,790 4.4864 2.102 2.102 2.113 1.973 2.160 155,048,637 2.0953 7.14%
1997-06-26 0 4.200 4.200 4.225 4.200 4.350 18,724,000 79,719,900 4.2576 1.962 1.962 1.973 1.962 2.032 40,091,070 1.9885 -1.75%
1997-06-25 0 4.275 4.275 4.300 4.200 4.375 29,844,000 128,656,200 4.3110 1.997 1.997 2.008 1.962 2.043 63,900,763 2.0134 1.79%
1997-06-24 0 4.200 4.200 4.225 4.100 4.300 37,321,000 157,034,200 4.2077 1.962 1.962 1.973 1.915 2.008 79,910,212 1.9651 -0.59%
1997-06-23 0 4.225 4.225 4.250 4.175 4.350 27,531,500 117,680,463 4.2744 1.973 1.973 1.985 1.950 2.032 58,949,332 1.9963 0.60%
1997-06-20 0 4.200 4.175 4.200 4.125 4.325 21,809,400 92,141,100 4.2248 1.962 1.950 1.962 1.927 2.020 46,697,403 1.9732 0.60%
1997-06-19 0 4.175 4.150 4.175 4.150 4.425 31,047,000 134,301,050 4.3257 1.950 1.938 1.950 1.938 2.067 66,476,578 2.0203 -1.76%
1997-06-18 0 4.250 4.225 4.250 4.050 4.250 14,246,000 59,010,850 4.1423 1.985 1.973 1.985 1.891 1.985 30,502,958 1.9346 2.41%
1997-06-17 0 4.150 4.125 4.150 4.100 4.250 19,428,000 80,838,075 4.1609 1.938 1.927 1.938 1.915 1.985 41,598,446 1.9433 -0.60%
1997-06-16 0 4.175 4.175 4.200 3.975 4.275 29,275,000 121,607,200 4.1540 1.950 1.950 1.962 1.856 1.997 62,682,443 1.9401 7.74%
1997-06-13 0 3.875 3.850 3.875 3.575 3.875 29,678,000 111,863,700 3.7692 1.810 1.798 1.810 1.670 1.810 63,545,331 1.7604 4.03%
1997-06-12 0 3.725 3.700 3.725 3.650 4.075 27,250,000 103,732,550 3.8067 1.740 1.728 1.740 1.705 1.903 58,346,595 1.7779 -7.57%
1997-06-11 0 4.050 4.050 4.075 3.925 4.200 24,798,000 101,000,400 4.0729 1.882 1.882 1.894 1.824 1.952 53,359,979 1.8928 -3.57%
1997-06-10 0 4.200 4.175 4.200 4.150 4.525 23,883,000 103,535,375 4.3351 1.952 1.940 1.952 1.929 2.103 51,391,095 2.0147 -6.15%
1997-06-06 0 4.475 4.475 4.500 4.300 4.650 31,084,420 139,987,123 4.5034 2.080 2.080 2.091 1.998 2.161 66,887,006 2.0929 -2.72%
1997-06-05 0 4.600 4.600 4.625 4.450 4.700 45,339,000 207,933,604 4.5862 2.138 2.138 2.149 2.068 2.184 97,559,806 2.1313 2.22%
1997-06-04 0 4.500 4.475 4.500 4.425 4.675 22,876,600 104,217,090 4.5556 2.091 2.080 2.091 2.056 2.173 49,225,538 2.1171 -2.70%
1997-06-03 0 4.625 4.600 4.625 4.500 4.800 53,076,400 247,515,502 4.6634 2.149 2.138 2.149 2.091 2.231 114,209,032 2.1672 -1.60%
1997-06-02 0 4.700 4.700 4.725 4.550 4.775 99,515,600 464,075,380 4.6633 2.184 2.184 2.196 2.115 2.219 214,136,232 2.1672 5.03%
1997-05-30 0 4.475 4.475 4.500 4.300 4.550 53,941,000 240,202,122 4.4531 2.080 2.080 2.091 1.998 2.115 116,069,465 2.0695 4.07%
1997-05-29 0 4.300 4.275 4.300 4.275 4.425 32,140,700 139,203,725 4.3311 1.998 1.987 1.998 1.987 2.056 69,159,894 2.0128 -1.71%
1997-05-28 0 4.375 4.350 4.400 4.325 4.475 58,573,600 257,871,550 4.4025 2.033 2.022 2.045 2.010 2.080 126,037,827 2.0460 0.00%
1997-05-27 0 4.375 4.375 4.400 4.300 4.625 109,511,000 492,184,520 4.4944 2.033 2.033 2.045 1.998 2.149 235,644,189 2.0887 1.74%
1997-05-26 0 4.300 4.275 4.300 3.975 4.325 54,665,000 228,883,700 4.1870 1.998 1.987 1.998 1.847 2.010 117,627,358 1.9458 8.18%
1997-05-23 0 3.975 3.975 4.000 3.950 4.050 9,005,960 35,978,383 3.9950 1.847 1.847 1.859 1.836 1.882 19,378,895 1.8566 -0.63%
1997-05-22 0 4.000 3.975 4.000 3.950 4.150 20,915,160 84,259,724 4.0286 1.859 1.847 1.859 1.836 1.929 45,004,939 1.8722 0.63%
1997-05-21 0 3.975 3.950 3.975 3.950 4.100 14,176,000 56,953,300 4.0176 1.847 1.836 1.847 1.836 1.905 30,503,712 1.8671 0.63%
1997-05-20 0 3.950 3.925 3.950 3.775 3.975 12,334,000 48,132,775 3.9024 1.836 1.824 1.836 1.754 1.847 26,540,123 1.8136 2.60%
1997-05-19 0 3.850 3.800 3.850 3.800 4.000 15,901,300 61,585,275 3.8730 1.789 1.766 1.789 1.766 1.859 34,216,188 1.7999 -3.75%
1997-05-16 1 4.000 - - - - 0 0 - 1.859 - - - - 0 - 0.00%
1997-05-15 1 4.000 - - - - 0 0 - 1.859 - - - - 0 - 0.00%
1997-05-14 0 4.000 4.000 4.025 3.975 4.075 11,294,400 45,339,160 4.0143 1.859 1.859 1.871 1.847 1.894 24,303,127 1.8656 -1.84%
1997-05-13 0 4.075 4.050 4.075 4.025 4.125 11,054,000 45,292,600 4.0974 1.894 1.882 1.894 1.871 1.917 23,785,838 1.9042 -0.61%
1997-05-12 0 4.100 4.100 4.125 4.075 4.250 12,811,000 53,071,900 4.1427 1.905 1.905 1.917 1.894 1.975 27,566,525 1.9252 -2.38%
1997-05-09 0 4.200 4.175 4.200 4.175 4.350 30,284,800 128,533,940 4.2442 1.952 1.940 1.952 1.940 2.022 65,166,396 1.9724 -1.18%
1997-05-08 0 4.250 4.225 4.250 4.050 4.300 22,068,000 90,623,050 4.1065 1.975 1.963 1.975 1.882 1.998 47,485,604 1.9084 3.66%
1997-05-07 0 4.100 4.100 4.125 3.975 4.125 28,826,000 116,527,784 4.0425 1.905 1.905 1.917 1.847 1.917 62,027,371 1.8787 0.61%
1997-05-06 0 4.075 4.050 4.075 4.000 4.325 39,032,800 161,176,860 4.1293 1.894 1.882 1.894 1.859 2.010 83,990,216 1.9190 -0.61%
1997-05-05 1 4.100 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
1997-05-02 0 4.100 4.100 4.125 4.075 4.225 16,000,000 65,868,850 4.1168 1.905 1.905 1.917 1.894 1.963 34,428,569 1.9132 -1.80%
1997-05-01 0 4.175 4.150 4.175 4.075 4.250 16,198,400 67,714,500 4.1803 1.940 1.929 1.940 1.894 1.975 34,855,483 1.9427 2.45%
1997-04-30 0 4.075 4.050 4.075 4.000 4.175 11,205,000 45,492,850 4.0600 1.894 1.882 1.894 1.859 1.940 24,110,757 1.8868 2.52%
1997-04-29 0 3.975 3.950 3.975 3.850 4.150 24,098,240 96,122,998 3.9888 1.847 1.836 1.847 1.789 1.929 51,854,245 1.8537 -4.22%
1997-04-28 0 4.150 4.125 4.150 4.075 4.400 29,498,240 127,344,164 4.3170 1.929 1.917 1.929 1.894 2.045 63,473,887 2.0062 -4.60%
1997-04-25 0 4.350 4.350 4.375 4.200 4.425 67,449,280 292,901,276 4.3425 2.022 2.022 2.033 1.952 2.056 145,136,387 2.0181 5.45%
1997-04-24 0 4.125 4.125 4.150 3.925 4.150 26,880,000 108,496,300 4.0363 1.917 1.917 1.929 1.824 1.929 57,839,996 1.8758 4.43%
1997-04-23 0 3.950 3.950 3.975 3.950 4.100 11,556,000 46,425,550 4.0174 1.836 1.836 1.847 1.836 1.905 24,866,034 1.8670 -0.63%
1997-04-22 0 3.975 3.975 4.000 3.900 4.075 23,784,400 95,512,010 4.0157 1.847 1.847 1.859 1.812 1.894 51,178,929 1.8662 1.92%
1997-04-21 0 3.900 3.900 3.925 3.850 3.925 7,547,200 29,399,800 3.8955 1.812 1.812 1.824 1.789 1.824 16,239,956 1.8103 1.30%
1997-04-18 0 3.850 3.825 3.850 3.800 3.850 3,026,000 11,580,800 3.8271 1.789 1.778 1.789 1.766 1.789 6,511,303 1.7786 0.65%
1997-04-17 0 3.825 3.825 3.850 3.800 3.900 6,202,000 23,832,200 3.8427 1.778 1.778 1.789 1.766 1.812 13,345,374 1.7858 -0.65%
1997-04-16 0 3.850 3.850 3.875 3.800 4.000 11,100,000 43,227,550 3.8944 1.789 1.789 1.801 1.766 1.859 23,884,820 1.8098 -1.28%
1997-04-15 0 3.900 3.875 3.900 3.875 4.000 12,829,000 50,451,200 3.9326 1.812 1.801 1.812 1.801 1.859 27,605,257 1.8276 1.30%
1997-04-14 0 3.850 3.825 3.850 3.825 3.950 8,801,950 34,236,247 3.8896 1.789 1.778 1.789 1.778 1.836 18,939,909 1.8076 -3.14%
1997-04-11 0 3.975 3.950 3.975 3.850 4.025 17,548,000 69,209,250 3.9440 1.847 1.836 1.847 1.789 1.871 37,759,533 1.8329 3.92%
1997-04-10 0 3.825 3.825 3.850 3.750 3.900 10,304,800 39,600,530 3.8429 1.778 1.778 1.789 1.743 1.812 22,173,720 1.7859 1.32%
1997-04-09 0 3.775 3.775 3.800 3.775 3.875 4,422,400 16,841,810 3.8083 1.754 1.754 1.766 1.754 1.801 9,516,057 1.7698 -0.66%
1997-04-08 0 3.800 3.775 3.800 3.675 3.800 4,972,000 18,539,600 3.7288 1.766 1.754 1.766 1.708 1.766 10,698,678 1.7329 4.11%
1997-04-07 0 3.650 3.650 3.675 3.650 3.700 1,546,000 5,678,750 3.6732 1.696 1.696 1.708 1.696 1.720 3,326,660 1.7070 0.00%
1997-04-04 0 3.650 3.625 3.650 3.625 3.675 4,232,000 15,431,650 3.6464 1.696 1.685 1.696 1.685 1.708 9,106,357 1.6946 0.69%
1997-04-03 0 3.625 3.625 3.650 3.625 3.700 3,823,000 13,967,350 3.6535 1.685 1.685 1.696 1.685 1.720 8,226,276 1.6979 -1.36%
1997-04-02 0 3.675 3.675 3.700 3.675 3.750 4,900,000 18,099,050 3.6937 1.708 1.708 1.720 1.708 1.743 10,543,749 1.7166 0.68%
1997-04-01 0 3.650 3.625 3.650 3.550 3.675 9,064,000 32,867,150 3.6261 1.696 1.685 1.696 1.650 1.708 19,503,784 1.6852 -2.01%
1997-03-27 0 3.725 3.700 3.725 3.500 3.775 15,704,000 57,678,350 3.6728 1.731 1.720 1.731 1.627 1.754 33,791,641 1.7069 -1.32%
1997-03-26 0 3.775 3.775 3.800 3.750 3.875 3,240,000 12,338,750 3.8083 1.754 1.754 1.766 1.743 1.801 6,971,785 1.7698 -2.58%
1997-03-25 0 3.875 3.850 3.875 3.800 3.975 8,864,000 34,476,800 3.8895 1.801 1.789 1.801 1.766 1.847 19,073,427 1.8076 0.00%
1997-03-24 0 3.875 3.850 3.875 3.775 3.925 11,168,000 43,297,300 3.8769 1.801 1.789 1.801 1.754 1.824 24,031,141 1.8017 3.33%
1997-03-21 0 3.750 3.725 3.750 3.400 3.800 19,152,000 69,224,450 3.6145 1.743 1.731 1.743 1.580 1.766 41,210,997 1.6798 2.04%
1997-03-20 0 3.675 3.675 3.700 3.650 4.050 13,696,000 52,458,060 3.8302 1.708 1.708 1.720 1.696 1.882 29,470,855 1.7800 -8.13%
1997-03-19 0 4.000 4.000 4.025 3.950 4.050 8,326,000 33,281,950 3.9974 1.859 1.859 1.871 1.836 1.882 17,915,767 1.8577 -1.23%
1997-03-18 0 4.050 4.025 4.050 4.025 4.125 4,584,000 18,642,200 4.0668 1.882 1.871 1.882 1.871 1.917 9,863,785 1.8900 -1.82%
1997-03-17 0 4.125 4.100 4.125 4.100 4.175 6,366,400 26,372,700 4.1425 1.917 1.905 1.917 1.905 1.940 13,699,128 1.9251 0.61%
1997-03-14 0 4.100 4.100 4.125 4.025 4.125 15,900,000 65,026,050 4.0897 1.905 1.905 1.917 1.871 1.917 34,213,391 1.9006 -2.38%
1997-03-13 0 4.200 4.200 4.250 4.100 4.275 16,694,880 69,649,796 4.1719 1.952 1.952 1.975 1.905 1.987 35,923,802 1.9388 0.00%
1997-03-12 0 4.200 4.175 4.200 4.100 4.250 12,886,000 53,384,550 4.1428 1.952 1.940 1.952 1.905 1.975 27,727,909 1.9253 -1.18%
1997-03-11 0 4.250 4.250 4.275 4.200 4.450 30,538,800 133,590,410 4.3744 1.975 1.975 1.987 1.952 2.068 65,712,949 2.0329 -2.30%
1997-03-10 0 4.350 4.350 4.375 4.225 4.475 42,224,000 182,955,700 4.3330 2.022 2.022 2.033 1.963 2.080 90,856,994 2.0137 5.45%
1997-03-07 1 4.125 - - - - 0 0 - 1.917 - - - - 0 - 0.00%
1997-03-06 0 4.125 4.125 4.150 4.075 4.200 13,907,000 57,592,950 4.1413 1.917 1.917 1.929 1.894 1.952 29,924,882 1.9246 0.00%
1997-03-05 0 4.125 4.125 4.150 4.075 4.200 12,152,000 50,291,900 4.1386 1.917 1.917 1.929 1.894 1.952 26,148,498 1.9233 1.23%
1997-03-04 0 4.075 4.075 4.100 4.075 4.150 9,890,000 40,473,100 4.0923 1.894 1.894 1.905 1.894 1.929 21,281,159 1.9018 0.00%
1997-03-03 0 4.075 4.050 4.075 4.050 4.150 9,839,800 40,383,700 4.1041 1.894 1.882 1.894 1.882 1.929 21,173,140 1.9073 -0.61%
1997-02-28 0 4.100 4.075 4.100 4.025 4.200 17,777,600 73,234,770 4.1195 1.905 1.894 1.905 1.871 1.952 38,253,583 1.9145 -1.80%
1997-02-27 0 4.175 4.150 4.175 4.050 4.275 57,478,000 241,143,370 4.1954 1.940 1.929 1.940 1.882 1.987 123,680,331 1.9497 1.83%
1997-02-26 0 4.100 4.100 4.125 3.900 4.100 35,906,000 144,671,700 4.0292 1.905 1.905 1.917 1.812 1.905 77,262,013 1.8725 4.46%
1997-02-25 0 3.925 3.925 3.950 3.900 4.025 16,824,000 66,570,600 3.9569 1.824 1.824 1.836 1.812 1.871 36,201,640 1.8389 -1.26%
1997-02-24 0 3.975 3.975 4.000 3.900 4.075 30,382,400 121,687,210 4.0052 1.847 1.847 1.859 1.812 1.894 65,376,410 1.8613 1.92%
1997-02-21 0 3.900 3.875 3.900 3.700 3.925 27,217,000 104,717,350 3.8475 1.812 1.801 1.812 1.720 1.824 58,565,148 1.7880 4.70%
1997-02-20 0 3.725 3.725 3.750 3.500 3.775 17,390,000 63,738,950 3.6653 1.731 1.731 1.743 1.627 1.754 37,419,551 1.7034 4.93%
1997-02-19 0 3.550 3.550 3.575 3.525 3.650 9,840,000 35,193,850 3.5766 1.650 1.650 1.661 1.638 1.696 21,173,570 1.6622 -1.39%
1997-02-18 0 3.600 3.600 3.625 3.475 3.700 14,910,000 53,782,350 3.6071 1.673 1.673 1.685 1.615 1.720 32,083,123 1.6763 -1.37%
1997-02-17 0 3.650 3.625 3.650 3.650 3.700 6,533,000 23,976,800 3.6701 1.696 1.685 1.696 1.696 1.720 14,057,615 1.7056 0.69%
1997-02-14 0 3.625 3.600 3.625 3.525 3.650 13,648,000 49,270,900 3.6101 1.685 1.673 1.685 1.638 1.696 29,367,569 1.6777 0.00%
1997-02-13 0 3.625 - 3.675 3.600 3.775 9,186,000 33,935,850 3.6943 1.685 - 1.708 1.673 1.754 19,766,302 1.7169 -2.68%
1997-02-12 0 3.725 3.700 3.725 3.675 3.775 5,621,000 20,864,925 3.7120 1.731 1.720 1.731 1.708 1.754 12,095,187 1.7251 0.68%
1997-02-11 0 3.700 3.675 3.700 3.650 3.750 7,088,000 26,149,900 3.6893 1.720 1.708 1.720 1.696 1.743 15,251,856 1.7145 -1.99%
1997-02-10 0 3.775 3.750 3.775 3.775 3.850 4,816,000 18,270,400 3.7937 1.754 1.743 1.754 1.754 1.789 10,362,999 1.7630 -0.66%
1997-02-05 0 3.800 3.775 3.800 3.700 3.800 6,098,000 23,001,950 3.7720 1.766 1.754 1.766 1.720 1.766 13,121,588 1.7530 3.40%
1997-02-04 0 3.675 3.650 3.675 3.650 3.775 8,952,000 33,089,800 3.6964 1.708 1.696 1.708 1.696 1.754 19,262,784 1.7178 -1.34%
1997-02-03 0 3.725 3.700 3.725 3.700 3.875 7,324,000 27,634,700 3.7732 1.731 1.720 1.731 1.720 1.801 15,759,678 1.7535 -2.61%
1997-01-31 0 3.825 3.800 3.825 3.800 3.950 14,880,000 57,582,750 3.8698 1.778 1.766 1.778 1.766 1.836 32,018,569 1.7984 -1.29%
1997-01-30 0 3.875 3.850 3.875 3.725 3.900 19,311,600 73,845,410 3.8239 1.801 1.789 1.801 1.731 1.812 41,554,422 1.7771 4.03%
1997-01-29 0 3.725 3.700 3.750 3.675 3.800 9,630,000 35,809,250 3.7185 1.731 1.720 1.743 1.708 1.766 20,721,695 1.7281 0.00%
1997-01-28 0 3.725 3.700 3.725 3.675 3.750 8,256,000 30,668,700 3.7147 1.731 1.720 1.731 1.708 1.743 17,765,142 1.7263 2.76%
1997-01-27 0 3.625 3.625 3.650 3.625 3.775 13,594,000 50,390,800 3.7068 1.685 1.685 1.696 1.685 1.754 29,251,373 1.7227 -2.68%
1997-01-24 0 3.725 3.725 3.750 3.600 3.775 19,597,000 73,188,850 3.7347 1.731 1.731 1.743 1.673 1.754 42,168,542 1.7356 1.36%
1997-01-23 0 3.675 3.650 3.675 3.625 3.750 22,768,000 83,768,789 3.6792 1.708 1.696 1.708 1.685 1.743 48,991,854 1.7099 -0.68%
1997-01-22 0 3.700 3.675 3.700 3.650 3.850 31,900,400 118,872,440 3.7264 1.720 1.708 1.720 1.696 1.789 68,642,820 1.7318 -0.67%
1997-01-21 0 3.725 3.700 3.725 3.675 3.900 28,692,400 108,321,680 3.7753 1.731 1.720 1.731 1.708 1.812 61,739,892 1.7545 -4.49%
1997-01-20 0 3.900 3.900 3.925 3.850 4.125 58,843,667 235,078,001 3.9950 1.812 1.812 1.824 1.789 1.917 126,618,953 1.8566 -3.70%
1997-01-17 0 4.050 4.025 4.050 3.875 4.075 85,542,500 342,366,972 4.0023 1.882 1.871 1.882 1.801 1.894 184,069,117 1.8600 3.18%
1997-01-16 0 3.925 3.900 3.925 3.850 4.000 39,154,500 154,322,200 3.9414 1.824 1.812 1.824 1.789 1.859 84,252,088 1.8317 0.64%
1997-01-15 0 3.900 3.875 3.900 3.775 3.950 60,902,900 234,498,870 3.8504 1.812 1.801 1.812 1.754 1.836 131,049,981 1.7894 4.00%
1997-01-14 0 3.750 3.750 3.775 3.700 3.900 526,234,400 1,913,738,285 3.6367 1.743 1.743 1.754 1.720 1.812 1,132,343,588 1.6901 -0.66%
1997-01-13 1 3.775 3.750 3.775 3.650 3.850 9,867,900 36,925,645 3.7420 1.754 1.743 1.754 1.696 1.789 21,233,605 1.7390 5.59%
1997-01-10 0 3.575 3.550 3.575 3.525 3.650 9,666,000 34,745,500 3.5946 1.661 1.650 1.661 1.638 1.696 20,799,159 1.6705 2.14%
1997-01-09 0 3.500 3.500 3.525 3.425 3.575 10,440,000 36,346,900 3.4815 1.627 1.627 1.638 1.592 1.661 22,464,641 1.6180 -2.10%
1997-01-08 0 3.575 3.550 3.575 3.475 3.750 14,052,000 50,316,750 3.5808 1.661 1.650 1.661 1.615 1.743 30,236,891 1.6641 -4.67%
1997-01-07 0 3.750 3.750 3.775 3.750 4.000 17,903,200 68,296,870 3.8148 1.743 1.743 1.754 1.743 1.859 38,523,847 1.7728 -1.96%
1997-01-06 0 3.825 3.850 3.875 3.550 3.850 30,342,000 114,391,450 3.7701 1.778 1.789 1.801 1.650 1.789 65,289,478 1.7521 8.51%
1997-01-03 0 3.525 3.550 3.600 3.325 3.600 24,606,000 85,617,550 3.4795 1.638 1.650 1.673 1.545 1.673 52,946,836 1.6170 4.44%
1997-01-02 0 3.375 3.350 3.375 3.300 3.500 12,912,000 44,152,000 3.4195 1.568 1.557 1.568 1.534 1.627 27,783,855 1.5891 -1.46%
1996-12-31 0 3.425 3.400 3.425 3.275 3.425 7,506,000 25,166,200 3.3528 1.592 1.580 1.592 1.522 1.592 16,151,302 1.5582 3.01%
1996-12-30 0 3.325 3.325 3.350 3.225 3.350 14,346,400 47,467,580 3.3087 1.545 1.545 1.557 1.499 1.557 30,870,376 1.5376 3.91%
1996-12-27 0 3.200 3.200 3.225 3.150 3.225 9,131,000 29,183,600 3.1961 1.487 1.487 1.499 1.464 1.499 19,647,954 1.4853 3.23%
1996-12-24 0 3.100 3.100 3.125 3.050 3.150 5,440,000 16,937,450 3.1135 1.441 1.441 1.452 1.417 1.464 11,705,713 1.4469 0.00%
1996-12-23 0 3.100 3.075 3.100 3.025 3.125 8,742,000 26,853,450 3.0718 1.441 1.429 1.441 1.406 1.452 18,810,909 1.4275 2.48%
1996-12-20 0 3.025 3.000 3.025 2.975 3.150 17,636,000 53,532,000 3.0354 1.406 1.394 1.406 1.383 1.464 37,948,890 1.4106 2.54%
1996-12-19 0 2.950 2.950 2.975 2.850 2.975 8,194,000 23,782,940 2.9025 1.371 1.371 1.383 1.324 1.383 17,631,731 1.3489 2.61%
1996-12-18 0 2.875 2.850 2.875 2.850 2.925 3,954,000 11,352,550 2.8712 1.336 1.324 1.336 1.324 1.359 8,508,160 1.3343 1.77%
1996-12-17 0 2.825 2.825 2.850 2.800 2.850 4,994,000 14,083,300 2.8200 1.313 1.313 1.324 1.301 1.324 10,746,017 1.3106 -1.74%
1996-12-16 0 2.875 2.850 2.875 2.850 2.950 4,554,000 13,149,700 2.8875 1.336 1.324 1.336 1.324 1.371 9,799,231 1.3419 0.88%
1996-12-13 0 2.850 2.825 2.850 2.775 2.925 9,846,000 28,066,530 2.8506 1.324 1.313 1.324 1.290 1.359 21,186,481 1.3247 -1.72%
1996-12-12 0 2.900 2.900 2.925 2.875 2.975 6,200,600 18,104,090 2.9197 1.348 1.348 1.359 1.336 1.383 13,342,362 1.3569 -2.52%
1996-12-11 0 2.975 2.950 2.975 2.900 3.075 31,706,000 95,604,000 3.0153 1.383 1.371 1.383 1.348 1.429 68,224,513 1.4013 2.59%
1996-12-10 0 2.900 2.875 2.900 2.800 2.950 24,604,000 70,919,900 2.8825 1.348 1.336 1.348 1.301 1.371 52,942,532 1.3396 5.45%
1996-12-09 0 2.750 2.725 2.750 2.625 2.750 7,914,000 21,285,850 2.6896 1.278 1.266 1.278 1.220 1.278 17,029,231 1.2500 3.77%
1996-12-06 0 2.650 2.650 2.675 2.525 2.800 10,226,000 27,186,500 2.6586 1.232 1.232 1.243 1.173 1.301 22,004,159 1.2355 -4.50%
1996-12-05 0 2.775 2.750 2.775 2.750 2.825 5,304,000 14,754,950 2.7819 1.290 1.278 1.290 1.278 1.313 11,413,071 1.2928 0.00%
1996-12-04 0 2.775 2.775 2.800 2.750 2.900 18,848,000 53,444,450 2.8356 1.290 1.290 1.301 1.278 1.348 40,556,854 1.3178 -3.48%
1996-12-03 0 2.875 2.875 2.900 2.700 2.875 38,205,600 106,571,520 2.7894 1.336 1.336 1.348 1.255 1.336 82,210,259 1.2963 7.48%
1996-12-02 0 2.675 2.675 2.700 2.550 2.675 4,438,000 11,534,350 2.5990 1.243 1.243 1.255 1.185 1.243 9,549,624 1.2078 4.90%
1996-11-29 0 2.550 2.550 2.575 2.550 2.600 3,120,800 7,999,790 2.5634 1.185 1.185 1.197 1.185 1.208 6,715,292 1.1913 0.00%
1996-11-28 0 2.550 2.525 2.550 2.525 2.650 4,978,400 12,870,290 2.5852 1.185 1.173 1.185 1.173 1.232 10,712,449 1.2014 -0.97%
1996-11-27 0 2.575 2.575 2.600 2.575 2.625 3,116,000 8,074,250 2.5912 1.197 1.197 1.208 1.197 1.220 6,704,964 1.2042 0.00%
1996-11-26 0 2.575 2.575 2.600 2.550 2.675 5,614,000 14,732,850 2.6243 1.197 1.197 1.208 1.185 1.243 12,080,124 1.2196 -1.90%
1996-11-25 0 2.625 2.625 2.650 2.625 2.650 3,358,000 8,832,550 2.6303 1.220 1.220 1.232 1.220 1.232 7,225,696 1.2224 0.96%
1996-11-22 0 2.600 2.600 2.625 2.600 2.675 6,160,000 16,170,350 2.6251 1.208 1.208 1.220 1.208 1.243 13,254,999 1.2199 -1.89%
1996-11-21 0 2.650 2.625 2.650 2.600 2.750 16,570,000 44,587,600 2.6909 1.232 1.220 1.232 1.208 1.278 35,655,087 1.2505 0.95%
1996-11-20 0 2.625 2.600 2.625 2.575 2.675 18,774,000 49,216,550 2.6215 1.220 1.208 1.220 1.197 1.243 40,397,622 1.2183 5.00%
1996-11-19 0 2.500 2.500 2.525 2.450 2.600 21,028,000 53,577,850 2.5479 1.162 1.162 1.173 1.139 1.208 45,247,747 1.1841 2.04%
1996-11-18 0 2.450 2.450 2.475 2.400 2.475 3,282,000 8,060,000 2.4558 1.139 1.139 1.150 1.115 1.150 7,062,160 1.1413 2.08%
1996-11-15 0 2.400 2.400 2.425 2.400 2.450 2,882,000 6,996,400 2.4276 1.115 1.115 1.127 1.115 1.139 6,201,446 1.1282 0.00%
1996-11-14 0 2.400 2.400 2.450 2.350 2.450 9,006,400 21,688,440 2.4081 1.115 1.115 1.139 1.092 1.139 19,379,842 1.1191 -1.03%
1996-11-13 0 2.425 2.400 2.425 2.400 2.500 3,424,000 8,338,900 2.4354 1.127 1.115 1.127 1.115 1.162 7,367,714 1.1318 -1.02%
1996-11-12 0 2.450 2.450 2.475 2.450 2.500 3,978,400 9,840,800 2.4736 1.139 1.139 1.150 1.139 1.162 8,560,664 1.1495 -1.01%
1996-11-11 0 2.475 2.450 2.500 2.450 2.500 2,810,000 6,956,400 2.4756 1.150 1.139 1.162 1.139 1.162 6,046,517 1.1505 0.00%
1996-11-08 0 2.475 2.450 2.475 2.450 2.500 4,794,000 11,842,400 2.4703 1.150 1.139 1.150 1.139 1.162 10,315,660 1.1480 -1.00%
1996-11-07 0 2.500 2.475 2.500 2.475 2.575 13,076,000 32,852,200 2.5124 1.162 1.150 1.162 1.150 1.197 28,136,748 1.1676 0.00%
1996-11-06 0 2.500 2.475 2.500 2.475 2.500 3,586,400 8,944,450 2.4940 1.162 1.150 1.162 1.150 1.162 7,717,164 1.1590 1.01%
1996-11-05 0 2.475 2.475 2.500 2.450 2.500 4,234,000 10,541,950 2.4898 1.150 1.150 1.162 1.139 1.162 9,110,660 1.1571 3.12%
1996-11-04 0 2.400 2.375 2.400 2.400 2.450 3,054,000 7,357,750 2.4092 1.115 1.104 1.115 1.115 1.139 6,571,553 1.1196 0.00%
1996-11-01 0 2.400 2.375 2.400 2.375 2.425 2,566,000 6,120,800 2.3853 1.115 1.104 1.115 1.104 1.127 5,521,482 1.1085 0.00%
1996-10-31 0 2.400 2.375 2.400 2.375 2.425 1,744,000 4,206,500 2.4120 1.115 1.104 1.115 1.104 1.127 3,752,714 1.1209 -1.03%
1996-10-30 0 2.425 2.425 2.450 2.400 2.475 1,260,480 3,067,954 2.4340 1.127 1.127 1.139 1.115 1.150 2,712,283 1.1311 0.00%
1996-10-29 0 2.425 2.425 2.450 2.425 2.500 2,606,000 6,389,800 2.4520 1.127 1.127 1.139 1.127 1.162 5,607,553 1.1395 -2.02%
1996-10-28 0 2.475 2.450 2.475 2.450 2.550 3,998,000 9,934,950 2.4850 1.150 1.139 1.150 1.139 1.185 8,602,839 1.1548 0.00%
1996-10-25 0 2.475 2.450 2.475 2.450 2.500 1,966,000 4,872,000 2.4781 1.150 1.139 1.150 1.139 1.162 4,230,410 1.1517 -1.00%
1996-10-24 0 2.500 2.475 2.500 2.475 2.525 9,942,000 24,885,100 2.5030 1.162 1.150 1.162 1.150 1.173 21,393,052 1.1632 1.01%
1996-10-23 0 2.475 2.450 2.500 2.450 2.525 7,414,000 18,437,350 2.4868 1.150 1.139 1.162 1.139 1.173 15,953,338 1.1557 0.00%
1996-10-22 0 2.475 2.450 2.475 2.425 2.475 7,840,000 19,112,600 2.4378 1.150 1.139 1.150 1.127 1.150 16,869,999 1.1329 3.12%
1996-10-18 0 2.400 2.375 2.400 2.350 2.425 6,528,000 15,540,650 2.3806 1.115 1.104 1.115 1.092 1.127 14,046,856 1.1063 -1.03%
1996-10-17 0 2.425 2.400 2.425 2.425 2.500 5,070,000 12,406,900 2.4471 1.127 1.115 1.127 1.127 1.162 10,909,553 1.1373 -1.02%
1996-10-16 0 2.450 2.425 2.450 2.425 2.550 5,006,000 12,385,350 2.4741 1.139 1.127 1.139 1.127 1.185 10,771,839 1.1498 -2.00%
1996-10-15 0 2.500 2.475 2.500 2.475 2.575 6,746,000 16,933,300 2.5101 1.162 1.150 1.162 1.150 1.197 14,515,945 1.1665 -0.99%
1996-10-14 0 2.525 2.525 2.550 2.525 2.600 5,698,000 14,515,800 2.5475 1.173 1.173 1.185 1.173 1.208 12,260,874 1.1839 1.00%
1996-10-11 0 2.500 2.475 2.500 2.475 2.550 6,460,000 16,218,450 2.5106 1.162 1.150 1.162 1.150 1.185 13,900,535 1.1668 -0.99%
1996-10-10 0 2.525 2.525 2.550 2.525 2.600 4,494,000 11,531,700 2.5660 1.173 1.173 1.185 1.173 1.208 9,670,124 1.1925 -1.94%
1996-10-09 0 2.575 2.550 2.575 2.550 2.625 4,813,200 12,395,070 2.5752 1.197 1.185 1.197 1.185 1.220 10,356,974 1.1968 -1.90%
1996-10-08 0 2.625 2.600 2.625 2.600 2.700 7,448,000 19,628,550 2.6354 1.220 1.208 1.220 1.208 1.255 16,026,499 1.2248 -2.78%
1996-10-07 0 2.700 2.675 2.700 2.650 2.725 7,656,000 20,504,400 2.6782 1.255 1.243 1.255 1.232 1.266 16,474,070 1.2446 2.86%
1996-10-04 0 2.625 2.600 2.625 2.550 2.650 14,586,000 37,930,100 2.6004 1.220 1.208 1.220 1.185 1.232 31,385,944 1.2085 1.94%
1996-10-03 0 2.575 2.575 2.600 2.500 2.600 13,136,000 33,535,700 2.5530 1.197 1.197 1.208 1.162 1.208 28,265,855 1.1864 0.98%
1996-10-02 0 2.550 2.525 2.550 2.350 2.550 17,102,000 42,004,600 2.4561 1.185 1.173 1.185 1.092 1.185 36,799,837 1.1414 8.51%
1996-10-01 0 2.350 2.325 2.350 2.300 2.350 3,360,000 7,784,022 2.3167 1.092 1.080 1.092 1.069 1.092 7,230,000 1.0766 2.17%
1996-09-30 0 2.300 2.275 2.300 2.275 2.325 2,378,000 5,465,450 2.2983 1.069 1.057 1.069 1.057 1.080 5,116,946 1.0681 -1.08%
1996-09-27 0 2.325 2.300 2.325 2.300 2.350 4,708,000 10,929,550 2.3215 1.080 1.069 1.080 1.069 1.092 10,130,606 1.0789 1.09%
1996-09-26 0 2.300 2.275 2.325 2.275 2.325 2,978,000 6,812,250 2.2875 1.069 1.057 1.080 1.057 1.080 6,408,017 1.0631 1.10%
1996-09-25 0 2.275 2.275 2.300 2.275 2.325 1,058,001 2,434,802 2.3013 1.057 1.057 1.069 1.057 1.080 2,276,591 1.0695 -2.15%
1996-09-24 0 2.325 2.300 2.325 2.300 2.325 2,388,400 5,515,160 2.3091 1.080 1.069 1.080 1.069 1.080 5,139,325 1.0731 -1.06%
1996-09-23 0 2.350 2.325 2.350 2.275 2.350 3,730,000 8,629,300 2.3135 1.092 1.080 1.092 1.057 1.092 8,026,160 1.0751 2.17%
1996-09-20 0 2.300 2.275 2.300 2.275 2.300 3,494,000 8,017,200 2.2946 1.069 1.057 1.069 1.057 1.069 7,518,339 1.0664 1.10%
1996-09-19 0 2.275 2.250 2.275 2.250 2.325 1,336,000 3,053,450 2.2855 1.057 1.046 1.057 1.046 1.080 2,874,786 1.0621 -2.57%
1996-09-18 0 2.350 2.325 2.350 2.300 2.350 3,990,000 9,296,200 2.3299 1.085 1.074 1.085 1.062 1.085 8,640,778 1.0759 -1.05%
1996-09-17 0 2.375 2.350 2.375 2.325 2.375 7,272,000 17,093,100 2.3505 1.097 1.085 1.097 1.074 1.097 15,748,306 1.0854 1.06%
1996-09-16 0 2.350 2.325 2.350 2.300 2.375 6,368,000 14,849,650 2.3319 1.085 1.074 1.085 1.062 1.097 13,790,596 1.0768 2.17%
1996-09-13 0 2.300 2.275 2.300 2.275 2.325 4,432,400 10,197,210 2.3006 1.062 1.051 1.062 1.051 1.074 9,598,844 1.0623 0.00%
1996-09-12 0 2.300 2.300 2.325 2.300 2.350 5,834,000 13,464,600 2.3080 1.062 1.062 1.074 1.062 1.085 12,634,161 1.0657 -1.08%
1996-09-11 0 2.325 2.300 2.325 2.300 2.350 5,324,000 12,357,350 2.3211 1.074 1.062 1.074 1.062 1.085 11,529,700 1.0718 0.00%
1996-09-10 0 2.325 2.300 2.325 2.300 2.350 15,826,000 36,719,150 2.3202 1.074 1.062 1.074 1.062 1.085 34,272,922 1.0714 1.09%
1996-09-09 0 2.300 2.275 2.300 2.250 2.325 10,088,000 23,206,050 2.3004 1.062 1.051 1.062 1.039 1.074 21,846,660 1.0622 2.22%
1996-09-06 0 2.250 2.225 2.250 2.175 2.250 3,848,000 8,497,400 2.2083 1.039 1.027 1.039 1.004 1.039 8,333,262 1.0197 3.45%
1996-09-05 0 2.175 2.175 2.200 2.175 2.225 2,216,000 4,893,100 2.2081 1.004 1.004 1.016 1.004 1.027 4,798,989 1.0196 0.00%
1996-09-04 0 2.175 2.175 2.200 2.175 2.225 2,970,000 6,516,400 2.1941 1.004 1.004 1.016 1.004 1.027 6,431,858 1.0131 0.00%
1996-09-03 0 2.175 2.150 2.175 2.175 2.225 6,460,000 14,147,850 2.1901 1.004 0.993 1.004 1.004 1.027 13,989,832 1.0113 -1.14%
1996-09-02 0 2.200 2.200 2.225 2.150 2.200 5,188,000 11,316,650 2.1813 1.016 1.016 1.027 0.993 1.016 11,235,177 1.0073 -1.12%
1996-08-30 0 2.225 2.200 2.225 2.200 2.250 3,278,000 7,300,150 2.2270 1.027 1.016 1.027 1.016 1.039 7,098,865 1.0284 -2.20%
1996-08-29 0 2.275 2.250 2.275 2.250 2.325 2,870,000 6,514,550 2.2699 1.051 1.039 1.051 1.039 1.074 6,215,297 1.0481 0.00%
1996-08-28 0 2.275 2.275 2.300 2.275 2.300 2,968,000 6,820,850 2.2981 1.051 1.051 1.062 1.051 1.062 6,427,526 1.0612 0.00%
1996-08-27 0 2.275 2.275 2.300 2.250 2.325 3,342,000 7,666,100 2.2939 1.051 1.051 1.062 1.039 1.074 7,237,464 1.0592 -1.09%
1996-08-23 0 2.300 2.275 2.300 2.250 2.300 12,712,000 29,022,200 2.2831 1.062 1.051 1.062 1.039 1.062 27,529,217 1.0542 3.37%
1996-08-22 0 2.225 2.225 2.250 2.200 2.250 9,821,200 21,846,460 2.2244 1.027 1.027 1.039 1.016 1.039 21,268,875 1.0272 3.49%
1996-08-21 0 2.150 2.150 2.175 2.150 2.200 6,892,400 14,986,060 2.1743 0.993 0.993 1.004 0.993 1.016 14,926,241 1.0040 0.00%
1996-08-20 0 2.150 2.150 2.175 2.150 2.225 13,112,000 28,640,750 2.1843 0.993 0.993 1.004 0.993 1.027 28,395,460 1.0086 0.00%
1996-08-19 0 2.150 2.100 2.125 2.125 2.300 12,388,400 27,756,180 2.2405 0.993 0.970 0.981 0.981 1.062 26,828,426 1.0346 -4.44%
1996-08-16 0 2.250 2.250 2.275 2.250 2.375 34,410,800 78,495,620 2.2811 1.039 1.039 1.051 1.039 1.097 74,520,325 1.0533 -5.26%
1996-08-15 0 2.375 2.375 2.400 2.175 2.450 352,962,000 755,494,332 2.1404 1.097 1.097 1.108 1.004 1.131 764,377,544 0.9884 9.20%
1996-08-14 1 2.175 2.150 2.200 2.150 2.200 4,550,000 9,917,500 2.1797 1.004 0.993 1.016 0.993 1.016 9,853,519 1.0065 -1.14%
1996-08-13 0 2.200 2.175 2.200 2.125 2.250 6,818,000 14,950,000 2.1927 1.016 1.004 1.016 0.981 1.039 14,765,119 1.0125 -2.22%
1996-08-12 0 2.250 2.225 2.250 2.100 2.250 10,820,000 23,990,700 2.2173 1.039 1.027 1.039 0.970 1.039 23,431,885 1.0238 7.14%
1996-08-09 0 2.100 2.100 2.125 2.075 2.125 9,194,800 19,392,300 2.1091 0.970 0.970 0.981 0.958 0.981 19,912,338 0.9739 0.00%
1996-08-08 0 2.100 2.075 2.100 1.910 2.100 16,719,600 33,773,768 2.0200 0.970 0.958 0.970 0.882 0.970 36,208,110 0.9328 8.25%
1996-08-07 0 1.940 1.930 1.940 1.920 1.940 1,172,000 2,264,840 1.9325 0.896 0.891 0.896 0.887 0.896 2,538,093 0.8923 -0.51%
1996-08-06 0 1.950 1.940 1.950 1.930 1.960 3,786,000 7,373,760 1.9476 0.900 0.896 0.900 0.891 0.905 8,198,994 0.8993 0.00%
1996-08-05 0 1.950 1.950 1.960 1.920 1.960 4,578,000 8,893,220 1.9426 0.900 0.900 0.905 0.887 0.905 9,914,156 0.8970 2.09%
1996-08-02 0 1.910 1.900 1.920 1.890 1.940 6,800,400 13,028,840 1.9159 0.882 0.877 0.887 0.873 0.896 14,727,005 0.8847 1.06%
1996-08-01 0 1.890 1.890 1.910 1.840 1.900 4,592,000 8,659,060 1.8857 0.873 0.873 0.882 0.850 0.877 9,944,475 0.8707 2.16%
1996-07-31 0 1.850 1.840 1.850 1.830 1.860 984,000 1,809,120 1.8385 0.854 0.850 0.854 0.845 0.859 2,130,959 0.8490 1.65%
1996-07-30 0 1.820 1.820 1.830 1.820 1.850 1,820,000 3,339,640 1.8350 0.840 0.840 0.845 0.840 0.854 3,941,408 0.8473 -1.09%
1996-07-29 0 1.840 1.820 1.840 1.840 1.880 5,138,000 9,564,440 1.8615 0.850 0.840 0.850 0.850 0.868 11,126,897 0.8596 0.00%
1996-07-26 0 1.840 1.840 1.850 1.820 1.850 2,622,000 4,804,980 1.8326 0.850 0.850 0.854 0.840 0.854 5,678,226 0.8462 1.66%
1996-07-25 0 1.810 1.810 1.820 1.810 1.820 950,000 1,719,980 1.8105 0.836 0.836 0.840 0.836 0.840 2,057,328 0.8360 0.56%
1996-07-24 0 1.800 1.800 1.820 1.800 1.850 1,336,000 2,437,280 1.8243 0.831 0.831 0.840 0.831 0.854 2,893,253 0.8424 -2.17%
1996-07-23 0 1.840 1.830 1.850 1.810 1.840 686,000 1,254,100 1.8281 0.850 0.845 0.854 0.836 0.850 1,485,608 0.8442 0.55%
1996-07-22 0 1.830 1.830 1.840 1.830 1.870 990,400 1,827,672 1.8454 0.845 0.845 0.850 0.845 0.863 2,144,819 0.8521 -1.61%
1996-07-19 0 1.860 1.860 1.870 1.830 1.870 952,400 1,762,340 1.8504 0.859 0.859 0.863 0.845 0.863 2,062,526 0.8545 0.54%
1996-07-18 0 1.850 1.850 1.860 1.840 1.890 2,020,000 3,752,820 1.8578 0.854 0.854 0.859 0.850 0.873 4,374,529 0.8579 1.09%
1996-07-17 0 1.830 1.830 1.840 1.820 1.980 8,755,200 16,582,772 1.8940 0.845 0.845 0.850 0.840 0.914 18,960,336 0.8746 -5.18%
1996-07-16 0 1.930 1.920 1.930 1.780 1.940 16,802,000 31,845,640 1.8953 0.891 0.887 0.891 0.822 0.896 36,386,556 0.8752 5.46%
1996-07-15 0 1.830 1.830 1.840 1.800 1.880 7,559,200 13,925,904 1.8422 0.845 0.845 0.850 0.831 0.868 16,370,269 0.8507 2.81%
1996-07-12 0 1.780 1.780 1.790 1.760 1.820 5,024,800 8,982,700 1.7877 0.822 0.822 0.827 0.813 0.840 10,881,750 0.8255 -2.20%
1996-07-11 0 1.820 1.820 1.840 1.700 1.840 2,938,200 5,120,708 1.7428 0.840 0.840 0.850 0.785 0.850 6,362,991 0.8048 6.43%
1996-07-10 0 1.710 1.700 1.720 1.710 1.740 928,000 1,597,800 1.7218 0.790 0.785 0.794 0.790 0.803 2,009,685 0.7951 0.00%
1996-07-09 0 1.710 1.700 1.710 1.700 1.720 201,000 344,000 1.7114 0.790 0.785 0.790 0.785 0.794 435,287 0.7903 1.18%
1996-07-08 0 1.690 1.690 1.700 1.660 1.700 342,000 574,400 1.6795 0.780 0.780 0.785 0.767 0.785 740,638 0.7755 -1.74%
1996-07-05 0 1.720 1.710 1.720 1.720 1.720 182,000 313,040 1.7200 0.794 0.790 0.794 0.794 0.794 394,141 0.7942 0.00%
1996-07-04 0 1.720 1.720 1.740 1.710 1.740 772,400 1,330,568 1.7226 0.794 0.794 0.803 0.790 0.803 1,672,716 0.7955 0.58%
1996-07-03 0 1.710 1.700 1.710 1.690 1.730 1,330,400 2,274,264 1.7095 0.790 0.785 0.790 0.780 0.799 2,881,126 0.7894 -1.16%
1996-07-02 0 1.730 1.730 1.740 1.730 1.760 978,000 1,700,180 1.7384 0.799 0.799 0.803 0.799 0.813 2,117,965 0.8027 -1.14%
1996-07-01 0 1.750 1.750 1.760 1.750 1.770 1,334,000 2,337,900 1.7525 0.808 0.808 0.813 0.808 0.817 2,888,922 0.8093 -1.13%
1996-06-28 0 1.770 1.760 1.770 1.770 1.790 446,000 792,320 1.7765 0.817 0.813 0.817 0.817 0.827 965,861 0.8203 0.00%
1996-06-27 0 1.770 1.770 1.780 1.770 1.780 592,000 1,048,740 1.7715 0.817 0.817 0.822 0.817 0.822 1,282,040 0.8180 -1.12%
1996-06-26 0 1.790 1.780 1.790 1.780 1.800 850,000 1,522,000 1.7906 0.827 0.822 0.827 0.822 0.831 1,840,767 0.8268 1.70%
1996-06-25 0 1.760 1.760 1.770 1.760 1.780 260,000 459,700 1.7681 0.813 0.813 0.817 0.813 0.822 563,058 0.8164 -1.12%
1996-06-24 0 1.780 1.770 1.780 1.770 1.780 658,000 1,168,300 1.7755 0.822 0.817 0.822 0.817 0.822 1,424,970 0.8199 0.56%
1996-06-21 0 1.770 1.770 1.780 1.770 1.780 450,000 797,500 1.7722 0.817 0.817 0.822 0.817 0.822 974,524 0.8183 -1.67%
1996-06-19 0 1.800 1.790 1.810 1.790 1.810 1,590,000 2,854,120 1.7950 0.831 0.827 0.836 0.827 0.836 3,443,318 0.8289 0.00%
1996-06-18 0 1.800 1.800 1.810 1.780 1.810 2,166,000 3,881,540 1.7920 0.831 0.831 0.836 0.822 0.836 4,690,708 0.8275 1.69%
1996-06-14 0 1.770 1.770 1.780 1.760 1.780 3,334,000 5,877,640 1.7629 0.817 0.817 0.822 0.813 0.822 7,220,139 0.8141 0.57%
1996-06-13 0 1.760 1.750 1.760 1.750 1.800 1,740,000 3,066,480 1.7623 0.813 0.808 0.813 0.808 0.831 3,768,159 0.8138 1.03%
1996-06-12 0 1.830 1.810 1.830 1.810 1.830 3,120,000 5,674,000 1.8186 0.804 0.796 0.804 0.796 0.804 7,098,025 0.7994 0.55%
1996-06-11 0 1.820 1.810 1.820 1.800 1.820 2,854,000 5,161,920 1.8087 0.800 0.796 0.800 0.791 0.800 6,492,873 0.7950 1.11%
1996-06-10 0 1.800 1.800 1.810 1.790 1.830 954,000 1,724,320 1.8075 0.791 0.791 0.796 0.787 0.804 2,170,358 0.7945 -0.55%
1996-06-07 0 1.810 1.810 1.820 1.790 1.820 1,482,000 2,671,620 1.8027 0.796 0.796 0.800 0.787 0.800 3,371,562 0.7924 1.12%
1996-06-06 0 1.790 1.790 1.800 1.780 1.820 610,000 1,096,540 1.7976 0.787 0.787 0.791 0.782 0.800 1,387,755 0.7902 1.13%
1996-06-05 0 1.770 1.770 1.800 1.770 1.840 3,630,800 6,567,928 1.8089 0.778 0.778 0.791 0.778 0.809 8,260,099 0.7951 -2.75%
1996-06-04 0 1.820 1.820 1.830 1.790 1.820 702,000 1,266,980 1.8048 0.800 0.800 0.804 0.787 0.800 1,597,056 0.7933 2.25%
1996-06-03 0 1.780 1.780 1.800 1.780 1.810 2,082,000 3,737,220 1.7950 0.782 0.782 0.791 0.782 0.796 4,736,566 0.7890 -1.66%
1996-05-31 0 1.810 1.800 1.810 1.780 1.810 2,054,000 3,706,880 1.8047 0.796 0.791 0.796 0.782 0.796 4,672,866 0.7933 1.69%
1996-05-30 0 1.780 1.780 1.790 1.780 1.810 1,238,000 2,231,160 1.8022 0.782 0.782 0.787 0.782 0.796 2,816,460 0.7922 -1.66%
1996-05-29 0 1.810 1.820 1.830 1.760 1.830 4,360,000 7,901,740 1.8123 0.796 0.800 0.804 0.774 0.804 9,919,034 0.7966 2.26%
1996-05-28 0 1.770 1.760 1.780 1.730 1.770 778,000 1,369,200 1.7599 0.778 0.774 0.782 0.760 0.778 1,769,956 0.7736 1.14%
1996-05-27 0 1.750 1.740 1.760 1.750 1.780 1,466,000 2,596,840 1.7714 0.769 0.765 0.774 0.769 0.782 3,335,162 0.7786 0.00%
1996-05-24 0 1.750 1.740 1.750 1.750 1.770 460,000 808,520 1.7577 0.769 0.765 0.769 0.769 0.778 1,046,504 0.7726 -1.13%
1996-05-23 0 1.770 1.740 1.780 1.760 1.800 928,000 1,645,560 1.7732 0.778 0.765 0.782 0.774 0.791 2,111,207 0.7794 0.00%
1996-05-22 0 1.770 1.770 1.780 1.760 1.790 2,172,400 3,859,804 1.7767 0.778 0.778 0.782 0.774 0.787 4,942,227 0.7810 0.57%
1996-05-21 0 1.760 1.750 1.760 1.760 1.800 2,150,000 3,808,660 1.7715 0.774 0.769 0.774 0.774 0.791 4,891,267 0.7787 -0.56%
1996-05-20 0 1.770 1.770 1.790 1.750 1.790 5,634,000 10,017,460 1.7780 0.778 0.778 0.787 0.769 0.787 12,817,394 0.7816 1.72%
1996-05-17 0 1.740 1.740 1.750 1.670 1.750 4,054,000 7,005,340 1.7280 0.765 0.765 0.769 0.734 0.769 9,222,882 0.7596 4.19%
1996-05-16 0 1.670 1.660 1.680 1.670 1.690 928,000 1,554,160 1.6747 0.734 0.730 0.738 0.734 0.743 2,111,207 0.7361 -0.60%
1996-05-15 0 1.680 1.670 1.680 1.680 1.700 662,000 1,117,560 1.6882 0.738 0.734 0.738 0.738 0.747 1,506,055 0.7420 -0.59%
1996-05-14 0 1.690 1.690 1.700 1.690 1.710 2,510,000 4,267,160 1.7001 0.743 0.743 0.747 0.743 0.752 5,710,270 0.7473 -0.59%
1996-05-13 0 1.700 1.690 1.700 1.670 1.700 2,870,000 4,825,820 1.6815 0.747 0.743 0.747 0.734 0.747 6,529,273 0.7391 3.66%
1996-05-10 0 1.640 1.640 1.660 1.630 1.650 1,284,000 2,099,560 1.6352 0.721 0.721 0.730 0.716 0.725 2,921,110 0.7188 0.00%
1996-05-09 0 1.640 1.630 1.640 1.640 1.660 878,000 1,451,860 1.6536 0.721 0.716 0.721 0.721 0.730 1,997,457 0.7269 -1.20%
1996-05-08 0 1.660 1.650 1.660 1.660 1.680 380,000 632,600 1.6647 0.730 0.725 0.730 0.730 0.738 864,503 0.7317 -1.19%
1996-05-07 0 1.680 1.660 1.680 1.660 1.680 448,000 747,880 1.6694 0.738 0.730 0.738 0.730 0.738 1,019,204 0.7338 0.00%
1996-05-06 0 1.680 1.660 1.680 1.650 1.680 410,000 680,860 1.6606 0.738 0.730 0.738 0.725 0.738 932,753 0.7299 0.00%
1996-05-03 0 1.680 1.660 1.680 1.660 1.680 238,000 396,620 1.6665 0.738 0.730 0.738 0.730 0.738 541,452 0.7325 0.00%
1996-05-02 0 1.680 1.680 1.690 1.680 1.720 1,652,000 2,807,000 1.6992 0.738 0.738 0.743 0.738 0.756 3,758,313 0.7469 -2.33%
1996-05-01 0 1.720 1.710 1.720 1.670 1.730 3,788,000 6,465,280 1.7068 0.756 0.752 0.756 0.734 0.760 8,617,730 0.7502 4.24%
1996-04-30 0 1.650 1.650 1.660 1.630 1.660 1,937,000 3,182,890 1.6432 0.725 0.725 0.730 0.716 0.730 4,406,690 0.7223 0.61%
1996-04-29 0 1.640 1.630 1.640 1.600 1.680 3,566,000 5,802,520 1.6272 0.721 0.716 0.721 0.703 0.738 8,112,678 0.7152 -2.38%
1996-04-26 0 1.680 1.670 1.680 1.660 1.680 1,230,000 2,053,520 1.6695 0.738 0.734 0.738 0.730 0.738 2,798,260 0.7339 -0.59%
1996-04-25 0 1.690 1.680 1.690 1.680 1.710 634,000 1,072,140 1.6911 0.743 0.738 0.743 0.738 0.752 1,442,355 0.7433 -2.31%
1996-04-24 0 1.730 1.710 1.730 1.720 1.740 602,000 1,037,240 1.7230 0.760 0.752 0.760 0.756 0.765 1,369,555 0.7574 0.00%
1996-04-23 0 1.730 1.720 1.730 1.720 1.750 620,000 1,070,380 1.7264 0.760 0.756 0.760 0.756 0.769 1,410,505 0.7589 -1.70%
1996-04-22 0 1.760 1.730 1.760 1.730 1.760 2,088,400 3,644,432 1.7451 0.774 0.760 0.774 0.760 0.774 4,751,126 0.7671 3.53%
1996-04-19 0 1.700 1.700 1.710 1.690 1.700 270,000 457,160 1.6932 0.747 0.747 0.752 0.743 0.747 614,252 0.7443 0.59%
1996-04-18 0 1.690 1.680 1.690 1.650 1.700 1,130,000 1,883,000 1.6664 0.743 0.738 0.743 0.725 0.747 2,570,759 0.7325 0.00%
1996-04-17 0 1.690 1.670 1.700 1.670 1.720 2,794,400 4,762,108 1.7042 0.743 0.734 0.747 0.734 0.756 6,357,282 0.7491 -0.59%
1996-04-16 0 1.700 1.690 1.700 1.700 1.730 3,002,000 5,156,320 1.7176 0.747 0.743 0.747 0.747 0.760 6,829,574 0.7550 -1.73%
1996-04-15 0 1.730 1.720 1.730 1.730 1.750 606,000 1,052,500 1.7368 0.760 0.756 0.760 0.760 0.769 1,378,655 0.7634 -1.14%
1996-04-12 0 1.750 1.730 1.750 1.720 1.750 864,400 1,495,332 1.7299 0.769 0.760 0.769 0.756 0.769 1,966,517 0.7604 0.00%
1996-04-11 0 1.750 1.740 1.750 1.740 1.750 450,000 787,000 1.7489 0.769 0.765 0.769 0.765 0.769 1,023,754 0.7687 -1.13%
1996-04-10 0 1.770 1.770 1.790 1.740 1.780 798,000 1,409,820 1.7667 0.778 0.778 0.787 0.765 0.782 1,815,456 0.7766 0.00%
1996-04-09 0 1.770 1.770 1.780 1.740 1.770 772,000 1,359,800 1.7614 0.778 0.778 0.782 0.765 0.778 1,756,306 0.7742 0.00%
1996-04-03 0 1.770 1.760 1.770 1.760 1.780 462,000 816,520 1.7674 0.778 0.774 0.778 0.774 0.782 1,051,054 0.7769 0.00%
1996-04-02 0 1.770 1.760 1.770 1.750 1.770 684,000 1,204,260 1.7606 0.778 0.774 0.778 0.769 0.778 1,556,105 0.7739 1.14%
1996-04-01 0 1.750 1.730 1.780 1.720 1.760 402,000 696,340 1.7322 0.769 0.760 0.782 0.756 0.774 914,553 0.7614 0.57%
1996-03-29 0 1.740 1.740 1.750 1.730 1.760 390,000 680,800 1.7456 0.765 0.765 0.769 0.760 0.774 887,253 0.7673 -1.69%
1996-03-28 0 1.770 1.750 1.770 1.770 1.810 564,400 1,004,928 1.7805 0.778 0.769 0.778 0.778 0.796 1,284,014 0.7826 -1.12%
1996-03-27 0 1.790 1.780 1.790 1.770 1.790 966,000 1,720,580 1.7811 0.787 0.782 0.787 0.778 0.787 2,197,658 0.7829 1.70%
1996-03-26 0 1.760 1.760 1.770 1.750 1.800 1,612,000 2,848,720 1.7672 0.774 0.774 0.778 0.769 0.791 3,667,313 0.7768 -1.68%
1996-03-25 0 1.790 1.780 1.790 1.780 1.820 1,616,000 2,906,240 1.7984 0.787 0.782 0.787 0.782 0.800 3,676,413 0.7905 1.13%
1996-03-22 0 1.770 1.770 1.780 1.770 1.820 1,668,000 3,001,280 1.7993 0.778 0.778 0.782 0.778 0.800 3,794,713 0.7909 -2.21%
1996-03-21 0 1.810 1.800 1.810 1.790 1.840 2,592,000 4,709,080 1.8168 0.796 0.791 0.796 0.787 0.809 5,896,820 0.7986 1.12%
1996-03-20 0 1.790 1.790 1.800 1.730 1.820 4,346,000 7,773,060 1.7886 0.787 0.787 0.791 0.760 0.800 9,887,184 0.7862 4.68%
1996-03-19 0 1.710 1.710 1.720 1.700 1.730 1,482,000 2,538,060 1.7126 0.752 0.752 0.756 0.747 0.760 3,371,562 0.7528 1.79%
1996-03-18 0 1.680 1.670 1.680 1.660 1.700 1,502,000 2,520,400 1.6780 0.738 0.734 0.738 0.730 0.747 3,417,062 0.7376 1.20%
1996-03-15 0 1.660 1.660 1.670 1.650 1.690 3,244,000 5,413,480 1.6688 0.730 0.730 0.734 0.725 0.743 7,380,126 0.7335 3.11%
1996-03-14 0 1.610 1.600 1.610 1.570 1.620 1,154,000 1,834,680 1.5898 0.708 0.703 0.708 0.690 0.712 2,625,359 0.6988 1.26%
1996-03-13 0 1.590 1.590 1.600 1.590 1.610 2,932,000 4,685,140 1.5979 0.699 0.699 0.703 0.699 0.708 6,670,323 0.7024 -3.05%
1996-03-12 0 1.640 1.640 1.650 1.640 1.690 5,206,000 8,674,660 1.6663 0.721 0.721 0.725 0.721 0.743 11,843,691 0.7324 2.50%
1996-03-11 0 1.600 1.610 1.630 1.560 1.780 6,190,000 10,155,180 1.6406 0.703 0.708 0.716 0.686 0.782 14,082,299 0.7211 -13.51%
1996-03-08 0 1.850 1.850 1.860 1.820 1.860 1,540,000 2,835,680 1.8414 0.813 0.813 0.818 0.800 0.818 3,503,512 0.8094 2.21%
1996-03-07 0 1.810 1.800 1.810 1.800 1.860 2,478,000 4,528,760 1.8276 0.796 0.791 0.796 0.791 0.818 5,637,470 0.8033 -3.21%
1996-03-06 0 1.870 1.860 1.880 1.860 1.920 4,922,000 9,310,520 1.8916 0.822 0.818 0.826 0.818 0.844 11,197,589 0.8315 -2.09%
1996-03-05 0 1.910 1.900 1.910 1.850 1.940 7,453,600 14,167,352 1.9007 0.840 0.835 0.840 0.813 0.853 16,956,999 0.8355 3.80%
1996-03-04 0 1.840 1.840 1.850 1.750 1.840 3,714,000 6,756,620 1.8192 0.809 0.809 0.813 0.769 0.809 8,449,379 0.7997 5.14%
1996-03-01 0 1.750 1.730 1.750 1.700 1.760 2,376,000 4,094,080 1.7231 0.769 0.760 0.769 0.747 0.774 5,405,419 0.7574 2.34%
1996-02-29 0 1.710 1.710 1.720 1.710 1.770 1,428,000 2,473,220 1.7319 0.752 0.752 0.756 0.752 0.778 3,248,711 0.7613 -3.39%
1996-02-28 0 1.770 1.760 1.780 1.770 1.800 1,870,000 3,322,880 1.7769 0.778 0.774 0.782 0.778 0.791 4,254,265 0.7811 0.57%
1996-02-27 0 1.760 1.760 1.770 1.750 1.770 2,230,000 3,928,240 1.7615 0.774 0.774 0.778 0.769 0.778 5,073,268 0.7743 -1.68%
1996-02-26 0 1.790 1.770 1.790 1.770 1.800 1,014,000 1,807,200 1.7822 0.787 0.778 0.787 0.778 0.791 2,306,858 0.7834 -0.56%
1996-02-23 0 1.800 1.790 1.800 1.790 1.860 940,000 1,701,780 1.8104 0.791 0.787 0.791 0.787 0.818 2,138,507 0.7958 -1.64%
1996-02-22 0 1.830 1.830 1.840 1.830 1.870 828,000 1,527,640 1.8450 0.804 0.804 0.809 0.804 0.822 1,883,707 0.8110 -2.66%
1996-02-16 0 1.880 1.870 1.880 1.860 1.880 1,726,000 3,221,040 1.8662 0.826 0.822 0.826 0.818 0.826 3,926,664 0.8203 0.53%
1996-02-15 0 1.870 1.850 1.870 1.850 1.870 1,708,000 3,173,440 1.8580 0.822 0.813 0.822 0.813 0.822 3,885,713 0.8167 0.54%
1996-02-14 0 1.860 1.850 1.860 1.830 1.860 1,796,000 3,320,040 1.8486 0.818 0.813 0.818 0.804 0.818 4,085,914 0.8126 1.64%
1996-02-13 0 1.830 1.820 1.830 1.790 1.850 5,060,400 9,253,632 1.8286 0.804 0.800 0.804 0.787 0.813 11,512,450 0.8038 0.00%
1996-02-12 0 1.830 1.830 1.840 1.800 1.870 2,998,000 5,500,960 1.8349 0.804 0.804 0.809 0.791 0.822 6,820,474 0.8065 -2.14%
1996-02-09 0 1.870 1.860 1.870 1.860 1.880 3,002,000 5,596,020 1.8641 0.822 0.818 0.822 0.818 0.826 6,829,574 0.8194 -0.53%
1996-02-08 0 1.880 1.880 1.890 1.840 1.880 4,888,400 9,090,540 1.8596 0.826 0.826 0.831 0.809 0.826 11,121,149 0.8174 1.08%
1996-02-07 0 1.860 1.860 1.870 1.820 1.860 4,184,000 7,744,700 1.8510 0.818 0.818 0.822 0.800 0.818 9,518,633 0.8136 1.64%
1996-02-06 0 1.830 1.830 1.840 1.800 1.870 4,114,000 7,561,920 1.8381 0.804 0.804 0.809 0.791 0.822 9,359,382 0.8080 -1.08%
1996-02-05 0 1.850 1.850 1.860 1.850 1.920 3,884,000 7,322,460 1.8853 0.813 0.813 0.818 0.813 0.844 8,836,131 0.8287 -3.14%
1996-02-02 0 1.910 1.900 1.910 1.850 1.940 13,652,000 26,007,800 1.9051 0.840 0.835 0.840 0.813 0.853 31,058,408 0.8374 3.24%
1996-02-01 0 1.850 1.830 1.860 1.760 1.850 12,946,000 23,118,980 1.7858 0.813 0.804 0.818 0.774 0.813 29,452,252 0.7850 5.11%
1996-01-31 0 1.760 1.760 1.770 1.740 1.780 7,542,000 13,243,420 1.7560 0.774 0.774 0.778 0.765 0.782 17,158,110 0.7718 1.15%
1996-01-30 0 1.740 1.730 1.750 1.700 1.750 4,304,000 7,447,660 1.7304 0.765 0.760 0.769 0.747 0.769 9,791,634 0.7606 2.35%
1996-01-29 0 1.700 1.690 1.700 1.680 1.730 1,176,000 1,993,580 1.6952 0.747 0.743 0.747 0.738 0.760 2,675,409 0.7451 -1.16%
1996-01-26 0 1.720 1.720 1.740 1.660 1.720 4,168,000 7,031,320 1.6870 0.756 0.756 0.765 0.730 0.756 9,482,233 0.7415 1.18%
1996-01-25 0 1.700 1.700 1.710 1.690 1.750 2,828,000 4,839,680 1.7113 0.747 0.747 0.752 0.743 0.769 6,433,722 0.7522 -1.16%
1996-01-24 0 1.720 1.710 1.720 1.710 1.750 2,754,000 4,758,000 1.7277 0.756 0.752 0.756 0.752 0.769 6,265,372 0.7594 -1.15%
1996-01-23 0 1.740 1.730 1.750 1.710 1.750 6,242,000 10,787,068 1.7281 0.765 0.760 0.769 0.752 0.769 14,200,599 0.7596 0.00%
1996-01-22 0 1.740 1.740 1.750 1.720 1.770 9,804,000 17,087,380 1.7429 0.765 0.765 0.769 0.756 0.778 22,304,177 0.7661 1.16%
1996-01-19 0 1.720 1.710 1.730 1.620 1.720 8,406,400 14,057,256 1.6722 0.756 0.752 0.760 0.712 0.756 19,124,626 0.7350 6.83%
1996-01-18 0 1.610 1.610 1.620 1.600 1.640 5,252,000 8,496,100 1.6177 0.708 0.708 0.712 0.703 0.721 11,948,341 0.7111 -0.62%
1996-01-17 0 1.620 1.610 1.620 1.610 1.670 6,102,000 9,966,492 1.6333 0.712 0.708 0.712 0.708 0.734 13,882,098 0.7179 -1.82%
1996-01-16 0 1.650 1.630 1.650 1.620 1.690 7,880,400 12,979,040 1.6470 0.725 0.716 0.725 0.712 0.743 17,927,972 0.7240 -1.79%
1996-01-15 0 1.680 1.680 1.700 1.550 1.700 22,302,000 36,234,720 1.6247 0.738 0.738 0.747 0.681 0.747 50,737,226 0.7142 7.69%
1996-01-12 0 1.560 1.550 1.570 1.450 1.590 30,976,400 47,901,012 1.5464 0.686 0.681 0.690 0.637 0.699 70,471,554 0.6797 10.64%
1996-01-11 0 1.410 1.410 1.420 1.350 1.420 3,146,000 4,335,180 1.3780 0.620 0.620 0.624 0.593 0.624 7,157,175 0.6057 2.17%
1996-01-10 0 1.380 1.380 1.390 1.360 1.390 568,000 782,680 1.3780 0.607 0.607 0.611 0.598 0.611 1,292,204 0.6057 0.73%
1996-01-09 0 1.370 1.370 1.380 1.370 1.410 1,154,000 1,597,860 1.3846 0.602 0.602 0.607 0.602 0.620 2,625,359 0.6086 -2.84%
1996-01-08 0 1.410 1.410 1.420 1.390 1.450 5,024,000 7,169,540 1.4271 0.620 0.620 0.624 0.611 0.637 11,429,640 0.6273 2.17%
1996-01-05 0 1.380 1.370 1.380 1.350 1.400 4,646,000 6,409,280 1.3795 0.607 0.602 0.607 0.593 0.615 10,569,687 0.6064 1.47%
1996-01-04 0 1.360 1.350 1.360 1.280 1.360 5,210,000 6,915,560 1.3274 0.598 0.593 0.598 0.563 0.598 11,852,791 0.5835 4.62%
1996-01-03 0 1.300 1.290 1.300 1.240 1.300 878,000 1,116,900 1.2721 0.571 0.567 0.571 0.545 0.571 1,997,457 0.5592 4.84%
1996-01-02 0 1.240 1.240 1.250 1.230 1.240 112,000 138,860 1.2398 0.545 0.545 0.549 0.541 0.545 254,801 0.5450 0.00%
1995-12-29 0 1.240 1.230 1.240 1.220 1.240 324,000 397,200 1.2259 0.545 0.541 0.545 0.536 0.545 737,103 0.5389 0.81%
1995-12-28 0 1.230 1.220 1.240 1.210 1.230 250,400 307,084 1.2264 0.541 0.536 0.545 0.532 0.541 569,662 0.5391 0.00%
1995-12-27 0 1.230 1.220 1.230 1.200 1.230 238,000 292,380 1.2285 0.541 0.536 0.541 0.527 0.541 541,452 0.5400 0.00%
1995-12-22 0 1.230 1.220 1.230 1.200 1.230 150,000 181,500 1.2100 0.541 0.536 0.541 0.527 0.541 341,251 0.5319 2.50%
1995-12-21 0 1.200 1.200 1.230 1.200 1.200 114,000 136,800 1.2000 0.527 0.527 0.541 0.527 0.527 259,351 0.5275 -0.83%
1995-12-20 0 1.210 1.200 1.210 1.200 1.210 100,100 120,816 1.2070 0.532 0.527 0.532 0.527 0.532 227,728 0.5305 0.00%
1995-12-19 0 1.210 1.200 1.220 1.200 1.210 104,000 125,500 1.2067 0.532 0.527 0.536 0.527 0.532 236,601 0.5304 -1.63%
1995-12-18 0 1.230 1.220 1.240 1.220 1.230 378,000 462,540 1.2237 0.541 0.536 0.545 0.536 0.541 859,953 0.5379 0.00%
1995-12-15 0 1.230 1.220 1.230 1.200 1.230 310,000 380,740 1.2282 0.541 0.536 0.541 0.527 0.541 705,252 0.5399 0.82%
1995-12-14 0 1.220 1.220 1.250 1.220 1.230 86,000 105,720 1.2293 0.536 0.536 0.549 0.536 0.541 195,651 0.5404 -2.40%
1995-12-13 0 1.250 1.230 1.250 1.230 1.250 628,000 779,560 1.2413 0.549 0.541 0.549 0.541 0.549 1,428,705 0.5456 -0.79%
1995-12-12 0 1.260 1.250 1.260 1.220 1.260 350,000 439,640 1.2561 0.554 0.549 0.554 0.536 0.554 796,253 0.5521 0.00%
1995-12-11 0 1.260 1.250 1.300 1.250 1.270 376,000 473,860 1.2603 0.554 0.549 0.571 0.549 0.558 855,403 0.5540 0.00%
1995-12-08 0 1.260 1.260 1.280 1.260 1.280 320,000 406,360 1.2699 0.554 0.554 0.563 0.554 0.563 728,003 0.5582 0.00%
1995-12-07 0 1.260 1.240 1.260 1.240 1.260 208,000 261,720 1.2583 0.554 0.545 0.554 0.545 0.554 473,202 0.5531 -0.79%
1995-12-06 0 1.270 1.260 1.270 1.270 1.270 480,000 609,600 1.2700 0.558 0.554 0.558 0.558 0.558 1,092,004 0.5582 0.00%
1995-12-05 0 1.270 1.260 1.280 1.270 1.320 940,000 1,206,200 1.2832 0.558 0.554 0.563 0.558 0.580 2,138,507 0.5640 -2.31%
1995-12-04 0 1.300 1.300 1.330 1.250 1.310 1,134,000 1,447,500 1.2765 0.571 0.571 0.585 0.549 0.576 2,579,859 0.5611 4.00%
1995-12-01 0 1.250 1.250 1.260 1.240 1.280 208,000 262,060 1.2599 0.549 0.549 0.554 0.545 0.563 473,202 0.5538 -3.10%
1995-11-30 0 1.290 1.280 1.290 1.250 1.290 772,000 985,720 1.2768 0.567 0.563 0.567 0.549 0.567 1,756,306 0.5612 3.20%
1995-11-29 0 1.250 1.240 1.250 1.240 1.260 252,000 314,740 1.2490 0.549 0.545 0.549 0.545 0.554 573,302 0.5490 0.00%
1995-11-28 0 1.250 1.250 1.260 1.220 1.250 408,000 507,200 1.2431 0.549 0.549 0.554 0.536 0.549 928,203 0.5464 0.81%
1995-11-27 0 1.240 1.230 1.240 1.240 1.240 708,000 877,520 1.2394 0.545 0.541 0.545 0.545 0.545 1,610,706 0.5448 0.00%
1995-11-24 0 1.240 1.240 1.260 1.230 1.260 524,000 655,900 1.2517 0.545 0.545 0.554 0.541 0.554 1,192,104 0.5502 -0.80%
1995-11-23 0 1.250 1.250 1.270 1.230 1.260 332,000 414,560 1.2487 0.549 0.549 0.558 0.541 0.554 755,303 0.5489 -1.57%
1995-11-22 0 1.270 1.250 1.270 1.200 1.270 810,000 1,001,380 1.2363 0.558 0.549 0.558 0.527 0.558 1,842,756 0.5434 5.83%
1995-11-21 0 1.200 1.200 1.210 1.190 1.220 356,000 427,800 1.2017 0.527 0.527 0.532 0.523 0.536 809,903 0.5282 -0.83%
1995-11-20 0 1.210 1.200 1.220 1.170 1.220 634,000 754,580 1.1902 0.532 0.527 0.536 0.514 0.536 1,442,355 0.5232 0.83%
1995-11-17 0 1.200 1.190 1.200 1.190 1.220 1,514,000 1,819,020 1.2015 0.527 0.523 0.527 0.523 0.536 3,444,362 0.5281 -2.44%
1995-11-16 0 1.230 1.220 1.240 1.210 1.260 808,000 996,200 1.2329 0.541 0.536 0.545 0.532 0.554 1,838,206 0.5419 -2.38%
1995-11-15 0 1.260 1.250 1.260 1.230 1.260 506,000 632,140 1.2493 0.554 0.549 0.554 0.541 0.554 1,151,154 0.5491 1.61%
1995-11-14 0 1.240 1.230 1.240 1.210 1.300 698,000 866,200 1.2410 0.545 0.541 0.545 0.532 0.571 1,587,956 0.5455 -3.88%
1995-11-13 0 1.290 1.290 1.310 1.290 1.300 304,400 395,352 1.2988 0.567 0.567 0.576 0.567 0.571 692,512 0.5709 -0.77%
1995-11-10 0 1.300 1.290 1.300 1.280 1.300 414,000 533,200 1.2879 0.571 0.567 0.571 0.563 0.571 941,853 0.5661 0.00%
1995-11-09 0 1.300 1.290 1.300 1.300 1.320 316,000 411,100 1.3009 0.571 0.567 0.571 0.571 0.580 718,902 0.5718 -0.76%
1995-11-08 0 1.310 1.310 1.330 1.310 1.330 760,000 1,005,920 1.3236 0.576 0.576 0.585 0.576 0.585 1,729,006 0.5818 -1.50%
1995-11-07 0 1.330 1.330 1.340 1.330 1.340 312,000 416,260 1.3342 0.585 0.585 0.589 0.585 0.589 709,802 0.5864 -0.75%
1995-11-06 0 1.340 1.330 1.340 1.340 1.360 2,072,000 2,783,960 1.3436 0.589 0.585 0.589 0.589 0.598 4,713,816 0.5906 0.00%
1995-11-03 0 1.340 1.330 1.340 1.330 1.350 958,000 1,287,040 1.3435 0.589 0.585 0.589 0.585 0.593 2,179,458 0.5905 -0.74%
1995-11-02 0 1.350 1.340 1.350 1.340 1.350 716,000 961,140 1.3424 0.593 0.589 0.593 0.589 0.593 1,628,906 0.5901 0.00%
1995-10-31 0 1.350 1.340 1.350 1.320 1.350 412,000 554,280 1.3453 0.593 0.589 0.593 0.580 0.593 937,303 0.5914 0.75%
1995-10-30 0 1.340 1.340 1.350 1.340 1.390 2,264,000 3,088,520 1.3642 0.589 0.589 0.593 0.589 0.611 5,150,618 0.5996 -2.19%
1995-10-27 0 1.370 1.370 1.380 1.370 1.400 1,732,000 2,398,400 1.3848 0.602 0.602 0.607 0.602 0.615 3,940,314 0.6087 -2.84%
1995-10-26 0 1.410 1.400 1.420 1.400 1.450 3,770,000 5,375,100 1.4258 0.620 0.615 0.624 0.615 0.637 8,576,780 0.6267 -0.70%
1995-10-25 0 1.420 1.420 1.430 1.400 1.430 758,000 1,071,420 1.4135 0.624 0.624 0.629 0.615 0.629 1,724,456 0.6213 -0.70%
1995-10-24 0 1.430 1.420 1.440 1.420 1.430 800,000 1,141,680 1.4271 0.629 0.624 0.633 0.624 0.629 1,820,006 0.6273 -0.69%
1995-10-23 0 1.440 1.440 1.450 1.410 1.440 708,000 1,016,660 1.4360 0.633 0.633 0.637 0.620 0.633 1,610,706 0.6312 2.13%
1995-10-20 0 1.410 1.410 1.420 1.400 1.440 1,008,400 1,437,544 1.4256 0.620 0.620 0.624 0.615 0.633 2,294,118 0.6266 0.00%
1995-10-19 0 1.410 1.410 1.420 1.410 1.420 446,000 631,760 1.4165 0.620 0.620 0.624 0.620 0.624 1,014,654 0.6226 -1.33%
1995-10-18 0 1.440 1.430 1.440 1.430 1.450 2,040,000 2,932,000 1.4373 0.628 0.624 0.628 0.624 0.632 4,676,741 0.6269 0.70%
1995-10-17 0 1.430 1.430 1.440 1.430 1.450 1,294,000 1,863,020 1.4397 0.624 0.624 0.628 0.624 0.632 2,966,521 0.6280 0.70%
1995-10-16 0 1.420 1.420 1.440 1.420 1.450 1,278,000 1,831,280 1.4329 0.619 0.619 0.628 0.619 0.632 2,929,841 0.6250 -0.70%
1995-10-13 0 1.430 1.430 1.440 1.430 1.430 380,000 543,400 1.4300 0.624 0.624 0.628 0.624 0.624 871,158 0.6238 0.70%
1995-10-12 0 1.420 1.410 1.420 1.410 1.430 618,000 877,640 1.4201 0.619 0.615 0.619 0.615 0.624 1,416,777 0.6195 0.00%
1995-10-11 0 1.420 1.410 1.420 1.410 1.450 714,400 1,023,400 1.4325 0.619 0.615 0.619 0.615 0.632 1,637,776 0.6249 -2.07%
1995-10-10 0 1.450 1.440 1.450 1.440 1.460 1,544,000 2,227,860 1.4429 0.632 0.628 0.632 0.628 0.637 3,539,651 0.6294 -0.68%
1995-10-09 0 1.460 1.450 1.470 1.440 1.480 3,392,000 4,939,900 1.4563 0.637 0.632 0.641 0.628 0.646 7,776,229 0.6353 1.39%
1995-10-06 0 1.440 1.430 1.440 1.410 1.440 1,128,000 1,604,880 1.4228 0.628 0.624 0.628 0.615 0.628 2,585,963 0.6206 2.13%
1995-10-05 0 1.410 1.400 1.410 1.400 1.430 958,000 1,359,080 1.4187 0.615 0.611 0.615 0.611 0.624 2,196,234 0.6188 1.44%
1995-10-04 0 1.390 1.390 1.410 1.390 1.440 1,190,000 1,677,140 1.4094 0.606 0.606 0.615 0.606 0.628 2,728,099 0.6148 -3.47%
1995-10-03 0 1.440 1.420 1.440 1.410 1.440 566,000 807,600 1.4269 0.628 0.619 0.628 0.615 0.628 1,297,566 0.6224 2.13%
1995-10-02 0 1.410 1.400 1.410 1.380 1.410 794,000 1,106,660 1.3938 0.615 0.611 0.615 0.602 0.615 1,820,261 0.6080 2.17%
1995-09-29 0 1.380 1.370 1.380 1.340 1.390 808,000 1,104,200 1.3666 0.602 0.598 0.602 0.585 0.606 1,852,356 0.5961 3.76%
1995-09-28 0 1.330 - 1.360 1.330 1.370 3,416,000 4,627,360 1.3546 0.580 - 0.593 0.580 0.598 7,831,249 0.5909 -2.92%
1995-09-27 0 1.370 1.370 1.380 1.370 1.390 556,000 765,240 1.3763 0.598 0.598 0.602 0.598 0.606 1,274,641 0.6004 0.00%
1995-09-26 0 1.370 1.360 1.370 1.350 1.380 1,580,000 2,170,680 1.3738 0.598 0.593 0.598 0.589 0.602 3,622,182 0.5993 -2.14%
1995-09-25 0 1.400 1.400 1.410 1.400 1.450 1,812,000 2,587,300 1.4279 0.611 0.611 0.615 0.611 0.632 4,154,047 0.6228 -1.41%
1995-09-22 0 1.420 1.420 1.440 1.410 1.430 740,000 1,054,420 1.4249 0.619 0.619 0.628 0.615 0.624 1,696,465 0.6215 0.00%
1995-09-21 0 1.420 1.420 1.430 1.420 1.440 252,000 358,600 1.4230 0.619 0.619 0.624 0.619 0.628 577,715 0.6207 -1.39%
1995-09-20 0 1.440 1.440 1.450 1.440 1.460 1,086,000 1,576,060 1.4513 0.628 0.628 0.632 0.628 0.637 2,489,677 0.6330 -1.37%
1995-09-19 0 1.460 1.450 1.460 1.460 1.480 1,504,000 2,207,640 1.4678 0.637 0.632 0.637 0.637 0.646 3,447,950 0.6403 -1.35%
1995-09-18 0 1.480 1.460 1.480 1.480 1.550 2,256,800 3,433,504 1.5214 0.646 0.637 0.646 0.646 0.676 5,173,760 0.6636 -3.27%
1995-09-15 0 1.530 1.530 1.540 1.480 1.540 4,572,000 6,876,000 1.5039 0.667 0.667 0.672 0.646 0.672 10,481,402 0.6560 4.79%
1995-09-14 0 1.460 1.460 1.470 1.450 1.480 1,664,000 2,441,820 1.4674 0.637 0.637 0.641 0.632 0.646 3,814,754 0.6401 0.69%
1995-09-13 0 1.450 1.450 1.460 1.430 1.450 1,220,000 1,758,600 1.4415 0.632 0.632 0.637 0.624 0.632 2,796,875 0.6288 1.40%
1995-09-12 0 1.430 1.430 1.440 1.430 1.450 860,000 1,234,720 1.4357 0.624 0.624 0.628 0.624 0.632 1,971,567 0.6263 -0.69%
1995-09-11 0 1.440 1.430 1.440 1.440 1.460 1,822,000 2,638,100 1.4479 0.628 0.624 0.628 0.628 0.637 4,176,972 0.6316 0.70%
1995-09-08 0 1.430 1.430 1.440 1.420 1.430 2,010,000 2,868,560 1.4271 0.624 0.624 0.628 0.619 0.624 4,607,966 0.6225 0.70%
1995-09-07 0 1.420 1.420 1.430 1.390 1.430 3,242,000 4,569,480 1.4095 0.619 0.619 0.624 0.606 0.624 7,432,350 0.6148 1.43%
1995-09-06 0 1.400 1.380 1.400 1.390 1.440 3,012,400 4,265,836 1.4161 0.611 0.602 0.611 0.606 0.628 6,905,988 0.6177 0.00%
1995-09-05 0 1.400 1.390 1.400 1.390 1.410 6,034,000 8,450,900 1.4005 0.611 0.606 0.611 0.606 0.615 13,833,067 0.6109 -0.71%
1995-09-04 0 1.410 1.410 1.420 1.410 1.420 758,000 1,073,800 1.4166 0.615 0.615 0.619 0.615 0.619 1,737,730 0.6179 0.71%
1995-09-01 0 1.400 1.400 1.420 1.400 1.420 676,000 954,420 1.4119 0.611 0.611 0.619 0.611 0.619 1,549,744 0.6159 0.72%
1995-08-31 0 1.390 1.380 1.400 1.390 1.400 80,000 111,600 1.3950 0.606 0.602 0.611 0.606 0.611 183,402 0.6085 -2.11%
1995-08-30 0 1.420 1.410 1.430 1.400 1.430 504,000 715,440 1.4195 0.619 0.615 0.624 0.611 0.624 1,155,430 0.6192 0.00%
1995-08-29 0 1.420 1.410 1.420 1.420 1.430 732,000 1,044,840 1.4274 0.619 0.615 0.619 0.619 0.624 1,678,125 0.6226 -0.70%
1995-08-25 0 1.430 1.430 1.450 1.430 1.450 872,000 1,233,340 1.4144 0.624 0.624 0.632 0.624 0.632 1,999,078 0.6170 -2.05%
1995-08-24 0 1.460 1.460 1.470 1.440 1.480 236,000 345,120 1.4624 0.637 0.637 0.641 0.628 0.646 541,035 0.6379 -2.01%
1995-08-23 0 1.490 1.480 1.490 1.450 1.490 1,426,000 2,098,220 1.4714 0.650 0.646 0.650 0.632 0.650 3,269,134 0.6418 3.47%
1995-08-22 0 1.440 1.430 1.440 1.430 1.470 482,000 690,820 1.4332 0.628 0.624 0.628 0.624 0.641 1,104,995 0.6252 0.70%
1995-08-21 0 1.430 1.420 1.440 1.430 1.450 264,000 378,960 1.4355 0.624 0.619 0.628 0.624 0.632 605,225 0.6261 -1.38%
1995-08-18 0 1.450 1.440 1.460 1.440 1.450 662,000 957,880 1.4469 0.632 0.628 0.637 0.628 0.632 1,517,648 0.6312 0.69%
1995-08-17 0 1.440 1.430 1.460 1.430 1.470 524,000 759,520 1.4495 0.628 0.624 0.637 0.624 0.641 1,201,281 0.6323 -0.69%
1995-08-16 0 1.450 1.450 1.460 1.430 1.460 618,800 897,288 1.4500 0.632 0.632 0.637 0.624 0.637 1,418,611 0.6325 1.40%
1995-08-15 0 1.430 1.430 1.440 1.430 1.440 786,000 1,125,780 1.4323 0.624 0.624 0.628 0.624 0.628 1,801,921 0.6248 0.70%
1995-08-14 0 1.420 1.420 1.430 1.400 1.470 984,000 1,413,560 1.4365 0.619 0.619 0.624 0.611 0.641 2,255,840 0.6266 -1.39%
1995-08-11 0 1.440 1.430 1.440 1.420 1.470 2,122,000 3,049,600 1.4371 0.628 0.624 0.628 0.619 0.641 4,864,728 0.6269 -2.04%
1995-08-10 0 1.470 1.460 1.480 1.470 1.520 1,670,000 2,482,720 1.4867 0.641 0.637 0.646 0.641 0.663 3,828,509 0.6485 -2.65%
1995-08-09 0 1.510 1.510 1.520 1.500 1.530 550,000 831,500 1.5118 0.659 0.659 0.663 0.654 0.667 1,260,886 0.6595 -1.95%
1995-08-08 0 1.540 1.530 1.540 1.540 1.560 1,438,000 2,224,800 1.5471 0.672 0.667 0.672 0.672 0.680 3,296,644 0.6749 0.00%
1995-08-07 0 1.540 1.540 1.550 1.530 1.560 600,000 929,740 1.5496 0.672 0.672 0.676 0.667 0.680 1,375,512 0.6759 0.00%
1995-08-04 0 1.540 1.540 1.550 1.540 1.550 618,000 957,480 1.5493 0.672 0.672 0.676 0.672 0.676 1,416,777 0.6758 0.00%
1995-08-03 0 1.540 1.530 1.540 1.540 1.570 1,860,000 2,885,440 1.5513 0.672 0.667 0.672 0.672 0.685 4,264,088 0.6767 -1.28%
1995-08-02 0 1.560 1.560 1.570 1.520 1.560 938,400 1,448,136 1.5432 0.680 0.680 0.685 0.663 0.680 2,151,301 0.6731 0.65%
1995-08-01 0 1.550 1.550 1.560 1.540 1.570 906,000 1,403,800 1.5494 0.676 0.676 0.680 0.672 0.685 2,077,023 0.6759 -0.64%
1995-07-31 0 1.560 1.560 1.570 1.550 1.590 1,166,000 1,826,240 1.5662 0.680 0.680 0.685 0.676 0.694 2,673,079 0.6832 -1.27%
1995-07-28 0 1.580 1.580 1.590 1.570 1.590 2,436,000 3,853,520 1.5819 0.689 0.689 0.694 0.685 0.694 5,584,579 0.6900 0.00%
1995-07-27 0 1.580 1.570 1.580 1.490 1.580 2,134,000 3,314,460 1.5532 0.689 0.685 0.689 0.650 0.689 4,892,238 0.6775 6.04%
1995-07-26 0 1.490 1.490 1.500 1.490 1.520 568,000 851,140 1.4985 0.650 0.650 0.654 0.650 0.663 1,302,151 0.6536 -1.32%
1995-07-25 0 1.510 1.500 1.510 1.490 1.510 684,000 1,025,660 1.4995 0.659 0.654 0.659 0.650 0.659 1,568,084 0.6541 2.03%
1995-07-24 0 1.480 1.480 1.490 1.480 1.510 448,000 671,200 1.4982 0.646 0.646 0.650 0.646 0.659 1,027,049 0.6535 -1.99%
1995-07-21 0 1.510 1.510 1.520 1.510 1.540 1,440,400 2,192,040 1.5218 0.659 0.659 0.663 0.659 0.672 3,302,146 0.6638 -0.66%
1995-07-20 0 1.520 1.510 1.520 1.450 1.520 2,368,000 3,529,040 1.4903 0.663 0.659 0.663 0.632 0.663 5,428,688 0.6501 1.33%
1995-07-19 0 1.500 1.480 1.500 1.480 1.510 2,244,000 3,358,680 1.4967 0.654 0.646 0.654 0.646 0.659 5,144,415 0.6529 -1.96%
1995-07-18 0 1.530 1.530 1.550 1.530 1.560 1,318,000 2,031,240 1.5412 0.667 0.667 0.676 0.667 0.680 3,021,542 0.6723 -1.92%
1995-07-17 0 1.560 1.550 1.560 1.550 1.560 1,130,000 1,761,060 1.5585 0.680 0.676 0.680 0.676 0.680 2,590,548 0.6798 -1.89%
1995-07-14 0 1.590 1.580 1.590 1.540 1.600 4,579,000 7,208,050 1.5742 0.694 0.689 0.694 0.672 0.698 10,497,450 0.6866 1.92%
1995-07-13 0 1.560 1.550 1.570 1.550 1.630 7,440,000 11,825,560 1.5895 0.680 0.676 0.685 0.676 0.711 17,056,350 0.6933 -3.11%
1995-07-12 0 1.610 1.610 1.620 1.460 1.620 18,490,000 28,372,320 1.5345 0.702 0.702 0.707 0.637 0.707 42,388,698 0.6693 9.52%
1995-07-11 0 1.470 1.460 1.470 1.410 1.470 7,018,000 10,185,200 1.4513 0.641 0.637 0.641 0.615 0.641 16,088,907 0.6331 3.52%
1995-07-10 0 1.420 1.420 1.430 1.390 1.430 4,810,000 6,793,120 1.4123 0.619 0.619 0.624 0.606 0.624 11,027,022 0.6160 0.71%
1995-07-07 0 1.410 1.400 1.420 1.390 1.420 3,318,000 4,652,800 1.4023 0.615 0.611 0.619 0.606 0.619 7,606,582 0.6117 2.17%
1995-07-06 0 1.380 1.370 1.380 1.370 1.400 1,852,000 2,565,380 1.3852 0.602 0.598 0.602 0.598 0.611 4,245,747 0.6042 0.00%
1995-07-05 0 1.380 1.370 1.380 1.370 1.380 580,000 797,400 1.3748 0.602 0.598 0.602 0.598 0.602 1,329,662 0.5997 1.47%
1995-07-04 0 1.360 1.350 1.360 1.340 1.360 664,000 896,600 1.3503 0.593 0.589 0.593 0.585 0.593 1,522,233 0.5890 0.74%
1995-07-03 0 1.350 1.350 1.360 1.350 1.360 664,000 900,920 1.3568 0.589 0.589 0.593 0.589 0.593 1,522,233 0.5918 -0.74%
1995-06-30 0 1.360 1.350 1.360 1.330 1.370 1,008,800 1,374,432 1.3624 0.593 0.589 0.593 0.580 0.598 2,312,694 0.5943 2.26%
1995-06-29 0 1.330 1.320 1.330 1.320 1.340 864,000 1,150,940 1.3321 0.580 0.576 0.580 0.576 0.585 1,980,737 0.5811 -0.75%
1995-06-28 0 1.340 1.340 1.350 1.330 1.340 912,000 1,221,300 1.3391 0.585 0.585 0.589 0.580 0.585 2,090,778 0.5841 0.00%
1995-06-27 0 1.340 1.340 1.350 1.340 1.360 680,000 915,820 1.3468 0.585 0.585 0.589 0.585 0.593 1,558,914 0.5875 -1.47%
1995-06-26 0 1.360 1.350 1.360 1.320 1.360 732,000 977,920 1.3360 0.593 0.589 0.593 0.576 0.593 1,678,125 0.5827 2.26%
1995-06-23 0 1.330 1.320 1.340 1.330 1.340 846,000 1,129,300 1.3349 0.580 0.576 0.585 0.580 0.585 1,939,472 0.5823 0.00%
1995-06-22 0 1.330 1.330 1.340 1.320 1.330 1,164,000 1,541,520 1.3243 0.580 0.580 0.585 0.576 0.580 2,668,494 0.5777 0.00%
1995-06-21 0 1.330 1.330 1.340 1.330 1.360 1,250,000 1,682,180 1.3457 0.580 0.580 0.585 0.580 0.593 2,865,650 0.5870 -2.21%
1995-06-20 0 1.360 1.350 1.360 1.350 1.390 1,456,000 1,995,840 1.3708 0.593 0.589 0.593 0.589 0.606 3,337,909 0.5979 -2.16%
1995-06-16 0 1.390 1.380 1.390 1.380 1.400 1,910,000 2,657,860 1.3915 0.606 0.602 0.606 0.602 0.611 4,378,714 0.6070 0.00%
1995-06-15 0 1.390 1.390 1.400 1.380 1.420 2,592,000 3,626,480 1.3991 0.606 0.606 0.611 0.602 0.619 5,942,212 0.6103 -2.11%
1995-06-14 0 1.420 1.410 1.420 1.400 1.420 4,364,000 6,171,620 1.4142 0.619 0.615 0.619 0.611 0.619 10,004,558 0.6169 2.16%
1995-06-13 0 1.390 1.380 1.390 1.380 1.410 3,164,000 4,411,980 1.3944 0.606 0.602 0.606 0.602 0.615 7,253,534 0.6083 1.46%
1995-06-12 0 1.370 1.360 1.380 1.350 1.390 3,124,000 4,268,160 1.3662 0.598 0.593 0.602 0.589 0.606 7,161,833 0.5960 -1.44%
1995-06-09 0 1.390 1.390 1.400 1.360 1.400 4,518,000 6,261,420 1.3859 0.606 0.606 0.611 0.593 0.611 10,357,606 0.6045 1.46%
1995-06-08 0 1.370 1.370 1.380 1.320 1.370 3,314,000 4,491,400 1.3553 0.598 0.598 0.602 0.576 0.598 7,597,412 0.5912 0.74%
1995-06-07 0 1.360 1.350 1.360 1.320 1.360 1,724,000 2,329,460 1.3512 0.593 0.589 0.593 0.576 0.593 3,952,305 0.5894 0.74%
1995-06-06 0 1.350 1.340 1.350 1.330 1.350 1,052,000 1,408,280 1.3387 0.589 0.585 0.589 0.580 0.589 2,411,731 0.5839 2.27%
1995-06-05 0 1.320 1.320 1.330 1.320 1.360 1,640,000 2,213,040 1.3494 0.576 0.576 0.580 0.576 0.593 3,759,733 0.5886 -2.22%
1995-06-01 0 1.350 1.350 1.360 1.340 1.370 1,158,000 1,573,220 1.3586 0.589 0.589 0.593 0.585 0.598 2,654,738 0.5926 0.75%
1995-05-31 0 1.340 1.340 1.350 1.340 1.370 706,000 957,740 1.3566 0.585 0.585 0.589 0.585 0.598 1,618,519 0.5917 -0.74%
1995-05-30 0 1.350 1.340 1.350 1.340 1.360 1,034,000 1,395,800 1.3499 0.589 0.585 0.589 0.585 0.593 2,370,466 0.5888 0.00%
1995-05-29 0 1.350 1.350 1.360 1.320 1.370 1,448,000 1,945,300 1.3434 0.589 0.589 0.593 0.576 0.598 3,319,569 0.5860 0.00%
1995-05-26 0 1.350 1.350 1.360 1.350 1.400 2,000,000 2,715,660 1.3578 0.589 0.589 0.593 0.589 0.611 4,585,040 0.5923 -1.46%
1995-05-25 0 1.370 1.370 1.380 1.370 1.410 3,876,000 5,400,160 1.3932 0.598 0.598 0.602 0.598 0.615 8,885,808 0.6077 -1.44%
1995-05-24 0 1.390 1.380 1.400 1.350 1.410 11,676,000 16,172,440 1.3851 0.606 0.602 0.611 0.589 0.615 26,767,466 0.6042 0.72%
1995-05-23 0 1.380 1.370 1.380 1.310 1.380 8,152,000 11,001,500 1.3495 0.602 0.598 0.602 0.571 0.602 18,688,625 0.5887 6.15%
1995-05-22 0 1.300 1.300 1.310 1.300 1.340 1,132,000 1,487,740 1.3143 0.567 0.567 0.571 0.567 0.585 2,595,133 0.5733 0.39%
1995-05-19 0 1.330 1.330 1.340 1.300 1.330 2,162,000 2,855,860 1.3209 0.565 0.565 0.569 0.552 0.565 5,090,386 0.5610 0.00%
1995-05-18 0 1.330 1.330 1.340 1.330 1.340 1,392,000 1,863,180 1.3385 0.565 0.565 0.569 0.565 0.569 3,277,436 0.5685 -1.48%
1995-05-17 0 1.350 1.340 1.350 1.330 1.360 3,154,000 4,245,680 1.3461 0.573 0.569 0.573 0.565 0.578 7,426,031 0.5717 0.75%
1995-05-16 0 1.340 1.330 1.340 1.330 1.380 5,662,000 7,669,180 1.3545 0.569 0.565 0.569 0.565 0.586 13,331,067 0.5753 0.75%
1995-05-15 0 1.330 1.320 1.330 1.300 1.360 3,586,000 4,755,800 1.3262 0.565 0.561 0.565 0.552 0.578 8,443,166 0.5633 3.10%
1995-05-12 0 1.290 1.290 1.300 1.290 1.330 2,992,000 3,897,540 1.3027 0.548 0.548 0.552 0.548 0.565 7,044,605 0.5533 0.00%
1995-05-11 0 1.290 1.280 1.300 1.270 1.310 2,248,800 2,903,400 1.2911 0.548 0.544 0.552 0.539 0.556 5,294,755 0.5484 1.57%
1995-05-10 0 1.270 1.270 1.280 1.240 1.290 2,612,000 3,299,200 1.2631 0.539 0.539 0.544 0.527 0.548 6,149,902 0.5365 3.25%
1995-05-09 0 1.230 1.230 1.240 1.210 1.240 1,026,000 1,248,240 1.2166 0.522 0.522 0.527 0.514 0.527 2,415,697 0.5167 2.50%
1995-05-08 0 1.200 1.200 1.210 1.200 1.210 812,000 975,100 1.2009 0.510 0.510 0.514 0.510 0.514 1,911,838 0.5100 0.00%
1995-05-05 0 1.200 1.190 1.200 1.170 1.200 511,200 604,232 1.1820 0.510 0.505 0.510 0.497 0.510 1,203,610 0.5020 2.56%
1995-05-04 0 1.170 1.170 1.180 1.170 1.210 836,000 994,860 1.1900 0.497 0.497 0.501 0.497 0.514 1,968,345 0.5054 -0.85%
1995-05-03 0 1.180 1.180 1.190 1.180 1.200 678,000 806,900 1.1901 0.501 0.501 0.505 0.501 0.510 1,596,338 0.5055 0.85%
1995-05-02 0 1.170 1.170 1.180 1.160 1.180 470,000 549,680 1.1695 0.497 0.497 0.501 0.493 0.501 1,106,606 0.4967 -1.68%
1995-05-01 0 1.190 1.190 1.200 1.170 1.190 468,000 553,140 1.1819 0.505 0.505 0.510 0.497 0.505 1,101,897 0.5020 0.85%
1995-04-28 0 1.180 1.180 1.200 1.180 1.190 1,548,000 1,833,800 1.1846 0.501 0.501 0.510 0.501 0.505 3,644,735 0.5031 -1.67%
1995-04-27 0 1.200 1.190 1.200 1.190 1.200 620,000 741,380 1.1958 0.510 0.505 0.510 0.505 0.510 1,459,778 0.5079 0.84%
1995-04-26 0 1.190 1.190 1.200 1.180 1.210 1,232,000 1,469,800 1.1930 0.505 0.505 0.510 0.501 0.514 2,900,720 0.5067 0.85%
1995-04-25 0 1.180 1.160 1.240 1.160 1.250 1,850,000 2,263,380 1.2234 0.501 0.493 0.527 0.493 0.531 4,355,788 0.5196 -5.60%
1995-04-24 0 1.250 1.240 1.250 1.240 1.280 1,462,000 1,840,240 1.2587 0.531 0.527 0.531 0.527 0.544 3,442,250 0.5346 0.00%
1995-04-21 0 1.250 1.240 1.250 1.250 1.320 3,016,000 3,841,600 1.2737 0.531 0.527 0.531 0.531 0.561 7,101,112 0.5410 -3.85%
1995-04-20 0 1.300 1.290 1.310 1.290 1.310 1,434,000 1,863,760 1.2997 0.552 0.548 0.556 0.548 0.556 3,376,325 0.5520 0.00%
1995-04-19 0 1.300 1.300 1.310 1.300 1.310 624,000 815,580 1.3070 0.552 0.552 0.556 0.552 0.556 1,469,196 0.5551 -2.26%
1995-04-18 0 1.330 1.320 1.330 1.310 1.330 1,346,000 1,772,800 1.3171 0.565 0.561 0.565 0.556 0.565 3,169,130 0.5594 3.10%
1995-04-13 0 1.290 1.290 1.300 1.280 1.300 650,000 837,660 1.2887 0.548 0.548 0.552 0.544 0.552 1,530,412 0.5473 1.57%
1995-04-12 0 1.270 1.270 1.280 1.270 1.280 156,000 198,220 1.2706 0.539 0.539 0.544 0.539 0.544 367,299 0.5397 0.00%
1995-04-11 0 1.270 1.270 1.280 1.270 1.280 480,000 611,800 1.2746 0.539 0.539 0.544 0.539 0.544 1,130,150 0.5413 0.00%
1995-04-10 0 1.270 1.270 1.280 1.260 1.270 720,000 907,800 1.2608 0.539 0.539 0.544 0.535 0.539 1,695,226 0.5355 0.00%
1995-04-07 0 1.270 1.270 1.280 1.260 1.280 746,000 945,560 1.2675 0.539 0.539 0.544 0.535 0.544 1,756,442 0.5383 0.79%
1995-04-06 0 1.260 1.260 1.280 1.250 1.290 554,000 701,200 1.2657 0.535 0.535 0.544 0.531 0.548 1,304,382 0.5376 -1.56%
1995-04-04 0 1.280 1.280 1.290 1.260 1.300 736,000 938,080 1.2746 0.544 0.544 0.548 0.535 0.552 1,732,897 0.5413 1.59%
1995-04-03 0 1.260 1.260 1.280 1.260 1.280 852,000 1,082,240 1.2702 0.535 0.535 0.544 0.535 0.544 2,006,017 0.5395 -1.56%
1995-03-31 0 1.280 1.280 1.300 1.280 1.320 1,316,000 1,717,940 1.3054 0.544 0.544 0.552 0.544 0.561 3,098,496 0.5544 -2.29%
1995-03-30 0 1.310 1.300 1.310 1.310 1.350 4,271,200 5,693,704 1.3330 0.556 0.552 0.556 0.556 0.573 10,056,456 0.5662 -0.76%
1995-03-29 0 1.320 1.310 1.320 1.280 1.340 8,076,000 10,663,120 1.3203 0.561 0.556 0.561 0.544 0.569 19,014,782 0.5608 1.54%
1995-03-28 0 1.300 1.290 1.300 1.220 1.300 4,208,000 5,323,020 1.2650 0.552 0.548 0.552 0.518 0.552 9,907,653 0.5373 4.84%
1995-03-27 0 1.240 1.230 1.240 1.230 1.260 2,126,000 2,652,360 1.2476 0.527 0.522 0.527 0.522 0.535 5,005,625 0.5299 1.64%
1995-03-24 0 1.220 1.210 1.220 1.200 1.240 1,590,000 1,945,580 1.2236 0.518 0.514 0.518 0.510 0.527 3,743,624 0.5197 0.83%
1995-03-23 0 1.210 1.200 1.210 1.190 1.240 2,856,000 3,361,340 1.1769 0.514 0.510 0.514 0.505 0.527 6,724,395 0.4999 -3.20%
1995-03-22 0 1.250 1.240 1.260 1.240 1.270 1,072,000 1,341,900 1.2518 0.531 0.527 0.535 0.527 0.539 2,524,003 0.5317 0.00%
1995-03-21 0 1.250 1.250 1.260 1.240 1.260 473,200 588,504 1.2437 0.531 0.531 0.535 0.527 0.535 1,114,140 0.5282 -0.79%
1995-03-20 0 1.260 1.240 1.260 1.250 1.270 403,600 507,600 1.2577 0.535 0.527 0.535 0.531 0.539 950,268 0.5342 1.61%
1995-03-17 0 1.240 1.240 1.250 1.240 1.250 284,000 352,880 1.2425 0.527 0.527 0.531 0.527 0.531 668,672 0.5277 0.00%
1995-03-16 0 1.240 1.240 1.250 1.240 1.270 578,000 724,900 1.2542 0.527 0.527 0.531 0.527 0.539 1,360,890 0.5327 -0.80%
1995-03-15 0 1.250 1.250 1.260 1.230 1.250 850,000 1,058,000 1.2447 0.531 0.531 0.535 0.522 0.531 2,001,308 0.5287 1.63%
1995-03-14 0 1.230 1.220 1.240 1.220 1.240 330,000 405,680 1.2293 0.522 0.518 0.527 0.518 0.527 776,978 0.5221 0.00%
1995-03-13 0 1.230 1.230 1.240 1.220 1.250 496,000 612,080 1.2340 0.522 0.522 0.527 0.518 0.531 1,167,822 0.5241 0.00%
1995-03-10 0 1.230 1.230 1.240 1.220 1.240 610,000 747,020 1.2246 0.522 0.522 0.527 0.518 0.527 1,436,233 0.5201 0.00%
1995-03-09 0 1.230 1.230 1.240 1.230 1.250 502,000 620,700 1.2365 0.522 0.522 0.527 0.522 0.531 1,181,949 0.5251 0.00%
1995-03-08 0 1.230 1.230 1.250 1.210 1.240 802,000 983,080 1.2258 0.522 0.522 0.531 0.514 0.527 1,888,293 0.5206 -0.81%
1995-03-07 0 1.240 1.240 1.250 1.240 1.260 1,014,000 1,270,560 1.2530 0.527 0.527 0.531 0.527 0.535 2,387,443 0.5322 -2.36%
1995-03-06 0 1.270 1.260 1.280 1.250 1.270 440,000 555,700 1.2630 0.539 0.535 0.544 0.531 0.539 1,035,971 0.5364 0.00%
1995-03-03 0 1.270 1.270 1.290 1.250 1.270 1,350,000 1,701,360 1.2603 0.539 0.539 0.548 0.531 0.539 3,178,548 0.5353 0.00%
1995-03-02 0 1.270 1.260 1.270 1.270 1.300 732,000 934,060 1.2760 0.539 0.535 0.539 0.539 0.552 1,723,480 0.5420 0.00%
1995-03-01 0 1.270 1.270 1.280 1.270 1.300 480,000 613,660 1.2785 0.539 0.539 0.544 0.539 0.552 1,130,150 0.5430 -2.31%
1995-02-28 0 1.300 1.280 1.300 1.260 1.300 1,116,000 1,426,520 1.2782 0.552 0.544 0.552 0.535 0.552 2,627,600 0.5429 4.00%
1995-02-27 0 1.250 1.240 1.250 1.220 1.270 1,414,000 1,772,500 1.2535 0.531 0.527 0.531 0.518 0.539 3,329,235 0.5324 -2.34%
1995-02-24 0 1.280 1.270 1.280 1.250 1.280 1,570,000 1,982,260 1.2626 0.544 0.539 0.544 0.531 0.544 3,696,534 0.5362 3.23%
1995-02-23 0 1.240 1.230 1.240 1.230 1.270 1,778,000 2,219,240 1.2482 0.527 0.522 0.527 0.522 0.539 4,186,266 0.5301 0.00%
1995-02-22 0 1.240 1.240 1.250 1.240 1.310 754,000 952,960 1.2639 0.527 0.527 0.531 0.527 0.556 1,775,278 0.5368 -3.88%
1995-02-21 0 1.290 1.280 1.300 1.260 1.300 1,444,000 1,859,880 1.2880 0.548 0.544 0.552 0.535 0.552 3,399,869 0.5470 3.20%
1995-02-20 0 1.250 1.240 1.250 1.220 1.260 1,818,000 2,259,200 1.2427 0.531 0.527 0.531 0.518 0.535 4,280,445 0.5278 -3.85%
1995-02-17 0 1.300 1.290 1.310 1.280 1.350 3,476,000 4,527,800 1.3026 0.552 0.548 0.556 0.544 0.573 8,184,173 0.5532 -3.70%
1995-02-16 0 1.350 1.320 1.350 1.340 1.400 6,798,000 9,335,580 1.3733 0.573 0.561 0.573 0.569 0.595 16,005,756 0.5833 -0.74%
1995-02-15 0 1.360 1.360 1.370 1.320 1.370 1,716,000 2,319,520 1.3517 0.578 0.578 0.582 0.561 0.582 4,040,288 0.5741 3.03%
1995-02-14 0 1.320 1.310 1.330 1.320 1.370 1,782,000 2,396,380 1.3448 0.561 0.556 0.565 0.561 0.582 4,195,684 0.5712 -2.94%
1995-02-13 0 1.360 1.350 1.360 1.320 1.360 1,754,000 2,353,480 1.3418 0.578 0.573 0.578 0.561 0.578 4,129,758 0.5699 3.03%
1995-02-10 0 1.320 1.330 1.340 1.320 1.400 2,288,000 3,111,640 1.3600 0.561 0.565 0.569 0.561 0.595 5,387,051 0.5776 -2.22%
1995-02-09 0 1.350 1.340 1.350 1.320 1.380 3,230,000 4,361,180 1.3502 0.573 0.569 0.573 0.561 0.586 7,604,971 0.5735 1.50%
1995-02-08 0 1.330 1.330 1.340 1.310 1.350 2,040,000 2,713,940 1.3304 0.565 0.565 0.569 0.556 0.573 4,803,140 0.5650 3.10%
1995-02-07 0 1.290 1.290 1.300 1.260 1.350 2,830,400 3,719,268 1.3140 0.548 0.548 0.552 0.535 0.573 6,664,121 0.5581 4.03%
1995-02-06 0 1.240 1.240 1.250 1.180 1.250 1,318,000 1,612,800 1.2237 0.527 0.527 0.531 0.501 0.531 3,103,205 0.5197 5.98%
1995-02-03 0 1.170 1.150 1.170 1.170 1.180 418,000 492,640 1.1786 0.497 0.488 0.497 0.497 0.501 984,173 0.5006 -0.85%
1995-01-30 0 1.180 1.170 1.190 1.140 1.200 306,000 360,640 1.1786 0.501 0.497 0.505 0.484 0.510 720,471 0.5006 3.51%
1995-01-27 0 1.140 1.140 1.150 1.140 1.170 510,000 592,180 1.1611 0.484 0.484 0.488 0.484 0.497 1,200,785 0.4932 -2.56%
1995-01-26 0 1.170 1.160 1.170 1.150 1.190 784,000 917,240 1.1699 0.497 0.493 0.497 0.488 0.505 1,845,912 0.4969 0.86%
1995-01-25 0 1.160 1.150 1.170 1.140 1.170 1,238,000 1,427,700 1.1532 0.493 0.488 0.497 0.484 0.497 2,914,846 0.4898 4.50%
1995-01-24 0 1.110 1.100 1.110 1.100 1.140 1,230,000 1,384,380 1.1255 0.471 0.467 0.471 0.467 0.484 2,896,011 0.4780 -2.63%
1995-01-23 0 1.140 1.130 1.150 1.130 1.170 1,018,000 1,163,860 1.1433 0.484 0.480 0.488 0.480 0.497 2,396,861 0.4856 -3.39%
1995-01-20 0 1.180 1.170 1.180 1.150 1.200 1,308,000 1,531,920 1.1712 0.501 0.497 0.501 0.488 0.510 3,079,660 0.4974 0.00%
1995-01-19 0 1.180 1.180 1.200 1.180 1.230 1,180,000 1,425,920 1.2084 0.501 0.501 0.510 0.501 0.522 2,778,287 0.5132 -4.07%
1995-01-18 0 1.230 1.220 1.230 1.200 1.250 2,666,000 3,266,960 1.2254 0.522 0.518 0.522 0.510 0.531 6,277,044 0.5205 0.00%
1995-01-17 0 1.230 1.250 1.260 1.110 1.250 3,842,000 4,456,520 1.1599 0.522 0.531 0.535 0.471 0.531 9,045,913 0.4927 10.81%
1995-01-16 0 1.110 1.100 1.110 1.100 1.160 2,088,000 2,361,460 1.1310 0.471 0.467 0.471 0.467 0.493 4,916,155 0.4803 -5.93%
1995-01-13 0 1.180 1.160 1.180 1.150 1.210 1,000,000 1,166,060 1.1661 0.501 0.493 0.501 0.488 0.514 2,354,480 0.4953 -0.84%
1995-01-12 0 1.190 1.180 1.190 1.180 1.250 1,074,000 1,283,380 1.1950 0.505 0.501 0.505 0.501 0.531 2,528,712 0.5075 1.71%
1995-01-11 0 1.170 1.170 1.220 1.160 1.240 1,834,000 2,222,180 1.2117 0.497 0.497 0.518 0.493 0.527 4,318,117 0.5146 -2.50%
1995-01-10 0 1.200 1.200 1.210 1.190 1.220 1,688,000 2,029,560 1.2023 0.510 0.510 0.514 0.505 0.518 3,974,363 0.5107 -3.23%
1995-01-09 0 1.240 1.230 1.240 1.240 1.300 1,606,000 2,064,400 1.2854 0.527 0.522 0.527 0.527 0.552 3,781,295 0.5460 -7.46%
1995-01-06 0 1.340 1.340 1.360 1.330 1.380 716,000 975,760 1.3628 0.569 0.569 0.578 0.565 0.586 1,685,808 0.5788 -2.90%
1995-01-05 0 1.380 1.370 1.380 1.370 1.390 442,000 610,840 1.3820 0.586 0.582 0.586 0.582 0.590 1,040,680 0.5870 -1.43%
1995-01-04 0 1.400 1.390 1.400 1.320 1.420 562,000 768,400 1.3673 0.595 0.590 0.595 0.561 0.603 1,323,218 0.5807 1.45%
1995-01-03 0 1.380 1.370 1.380 1.360 1.400 880,000 1,231,280 1.3992 0.586 0.582 0.586 0.578 0.595 2,071,943 0.5943 -3.50%
1994-12-30 0 1.430 1.430 1.440 1.420 1.460 588,000 846,780 1.4401 0.607 0.607 0.612 0.603 0.620 1,384,434 0.6116 -2.05%
1994-12-29 0 1.460 1.460 1.480 1.430 1.460 220,000 317,500 1.4432 0.620 0.620 0.629 0.607 0.620 517,986 0.6130 2.10%
1994-12-28 0 1.430 1.430 1.440 1.430 1.470 948,000 1,373,300 1.4486 0.607 0.607 0.612 0.607 0.624 2,232,047 0.6153 -2.05%
1994-12-23 0 1.460 1.460 1.470 1.430 1.460 850,000 1,237,000 1.4553 0.620 0.620 0.624 0.607 0.620 2,001,308 0.6181 -0.68%
1994-12-22 0 1.470 1.460 1.470 1.470 1.480 2,015,200 2,970,904 1.4742 0.624 0.620 0.624 0.624 0.629 4,744,749 0.6261 0.68%
1994-12-21 0 1.460 1.450 1.460 1.440 1.500 1,479,200 2,179,196 1.4732 0.620 0.616 0.620 0.612 0.637 3,482,747 0.6257 -1.35%
1994-12-20 0 1.480 1.480 1.490 1.480 1.530 810,000 1,207,900 1.4912 0.629 0.629 0.633 0.629 0.650 1,907,129 0.6334 -1.33%
1994-12-19 0 1.500 1.490 1.520 1.490 1.580 2,862,000 4,425,220 1.5462 0.637 0.633 0.646 0.633 0.671 6,738,522 0.6567 -0.66%
1994-12-16 0 1.510 1.500 1.510 1.470 1.520 3,162,000 4,744,960 1.5006 0.641 0.637 0.641 0.624 0.646 7,444,866 0.6373 2.03%
1994-12-15 0 1.480 1.480 1.490 1.430 1.500 3,732,000 5,452,440 1.4610 0.629 0.629 0.633 0.607 0.637 8,786,920 0.6205 4.96%
1994-12-14 0 1.410 1.400 1.410 1.400 1.520 3,704,000 5,314,460 1.4348 0.599 0.595 0.599 0.595 0.646 8,720,995 0.6094 -0.70%
1994-12-13 0 1.420 1.410 1.420 1.390 1.470 2,616,000 3,685,180 1.4087 0.603 0.599 0.603 0.590 0.624 6,159,320 0.5983 1.43%
1994-12-12 0 1.400 1.380 1.410 1.380 1.470 1,434,000 2,013,200 1.4039 0.595 0.586 0.599 0.586 0.624 3,376,325 0.5963 -0.71%
1994-12-09 0 1.410 1.400 1.410 1.390 1.470 3,490,000 4,921,620 1.4102 0.599 0.595 0.599 0.590 0.624 8,217,136 0.5989 -4.08%
1994-12-08 0 1.470 1.470 1.480 1.470 1.560 1,572,000 2,377,400 1.5123 0.624 0.624 0.629 0.624 0.663 3,701,243 0.6423 -6.37%
1994-12-07 0 1.570 1.560 1.570 1.560 1.600 1,340,000 2,116,700 1.5796 0.667 0.663 0.667 0.663 0.680 3,155,003 0.6709 -2.48%
1994-12-06 0 1.610 1.590 1.600 1.540 1.640 1,488,000 2,346,940 1.5772 0.684 0.675 0.680 0.654 0.697 3,503,467 0.6699 -2.42%
1994-12-05 0 1.650 1.640 1.650 1.650 1.720 1,440,000 2,410,320 1.6738 0.701 0.697 0.701 0.701 0.731 3,390,451 0.7109 -2.37%
1994-12-02 0 1.690 1.680 1.690 1.610 1.750 1,592,000 2,652,940 1.6664 0.718 0.714 0.718 0.684 0.743 3,748,332 0.7078 -4.52%
1994-12-01 0 1.770 1.760 1.770 1.760 1.820 1,570,000 2,831,960 1.8038 0.752 0.748 0.752 0.748 0.773 3,696,534 0.7661 -2.21%
1994-11-30 0 1.810 1.810 1.830 1.800 1.890 782,000 1,434,500 1.8344 0.769 0.769 0.777 0.764 0.803 1,841,204 0.7791 -4.74%
1994-11-29 0 1.900 1.900 1.910 1.900 1.930 1,358,000 2,598,040 1.9131 0.807 0.807 0.811 0.807 0.820 3,197,384 0.8126 -1.04%
1994-11-28 0 1.920 1.910 1.940 1.920 1.990 904,000 1,751,060 1.9370 0.815 0.811 0.824 0.815 0.845 2,128,450 0.8227 -1.54%
1994-11-25 0 1.950 1.930 1.950 1.900 1.970 1,140,000 2,212,620 1.9409 0.828 0.820 0.828 0.807 0.837 2,684,107 0.8243 -0.51%
1994-11-24 0 1.960 1.950 1.970 1.950 1.980 1,684,000 3,301,520 1.9605 0.832 0.828 0.837 0.828 0.841 3,964,945 0.8327 1.55%
1994-11-23 0 1.930 1.920 1.940 1.900 1.990 1,534,000 2,968,060 1.9349 0.820 0.815 0.824 0.807 0.845 3,611,773 0.8218 -4.69%
1994-11-22 0 2.025 2.000 2.025 2.000 2.050 988,400 1,984,776 2.0081 0.860 0.849 0.860 0.849 0.871 2,327,168 0.8529 -2.41%
1994-11-21 0 2.075 2.075 2.100 2.075 2.100 300,000 625,800 2.0860 0.881 0.881 0.892 0.881 0.892 706,344 0.8860 -1.19%
1994-11-18 0 2.100 2.100 2.125 2.075 2.150 802,000 1,685,200 2.1012 0.892 0.892 0.903 0.881 0.913 1,888,293 0.8924 -2.33%
1994-11-17 0 2.150 2.100 2.150 2.100 2.150 894,000 1,898,700 2.1238 0.913 0.892 0.913 0.892 0.913 2,104,905 0.9020 2.38%
1994-11-16 0 2.100 2.100 2.125 2.075 2.125 1,131,000 2,364,980 2.0911 0.892 0.892 0.903 0.881 0.903 2,662,917 0.8881 -1.18%
1994-11-15 0 2.125 2.125 2.150 2.100 2.125 1,167,000 2,465,630 2.1128 0.903 0.903 0.913 0.892 0.903 2,747,678 0.8974 0.00%
1994-11-14 0 2.125 2.100 2.125 2.050 2.125 1,212,000 2,533,050 2.0900 0.903 0.892 0.903 0.871 0.903 2,853,630 0.8877 0.00%
1994-11-11 0 2.125 2.125 2.150 2.050 2.150 720,000 1,520,400 2.1117 0.903 0.903 0.913 0.871 0.913 1,695,226 0.8969 0.00%
1994-11-10 0 2.125 2.100 2.150 2.125 2.150 382,000 812,750 2.1276 0.903 0.892 0.913 0.903 0.913 899,411 0.9036 1.19%
1994-11-09 0 2.100 2.100 2.125 2.100 2.125 276,000 581,750 2.1078 0.892 0.892 0.903 0.892 0.903 649,837 0.8952 -1.18%
1994-11-08 0 2.125 2.125 2.150 2.125 2.150 892,000 1,900,250 2.1303 0.903 0.903 0.913 0.903 0.913 2,100,196 0.9048 -1.16%
1994-11-07 0 2.150 2.150 2.175 2.125 2.175 574,000 1,244,100 2.1674 0.913 0.913 0.924 0.903 0.924 1,351,472 0.9206 0.00%
1994-11-04 0 2.150 2.150 2.175 2.150 2.175 646,000 1,393,900 2.1577 0.913 0.913 0.924 0.913 0.924 1,520,994 0.9164 0.00%
1994-11-03 0 2.150 2.150 2.175 2.150 2.200 638,000 1,387,350 2.1745 0.913 0.913 0.924 0.913 0.934 1,502,158 0.9236 0.00%
1994-11-02 0 2.150 2.150 2.175 2.150 2.200 436,000 943,650 2.1643 0.913 0.913 0.924 0.913 0.934 1,026,553 0.9192 -1.15%
1994-11-01 0 2.175 2.150 2.175 2.175 2.250 1,112,000 2,466,200 2.2178 0.924 0.913 0.924 0.924 0.956 2,618,182 0.9420 -3.33%
1994-10-31 0 2.250 2.225 2.250 2.150 2.250 1,570,000 3,438,150 2.1899 0.956 0.945 0.956 0.913 0.956 3,696,534 0.9301 5.88%
1994-10-28 0 2.125 2.100 2.125 2.100 2.150 1,266,000 2,687,250 2.1226 0.903 0.892 0.903 0.892 0.913 2,980,772 0.9015 0.00%
1994-10-27 0 2.125 2.100 2.125 2.125 2.150 1,054,000 2,257,500 2.1418 0.903 0.892 0.903 0.903 0.913 2,481,622 0.9097 -1.25%
1994-10-26 0 2.175 2.175 2.200 2.175 2.200 494,000 1,076,850 2.1799 0.914 0.914 0.925 0.914 0.925 1,175,544 0.9160 0.00%
1994-10-25 0 2.175 2.175 2.200 2.175 2.200 714,000 1,559,700 2.1845 0.914 0.914 0.925 0.914 0.925 1,699,066 0.9180 0.00%
1994-10-24 0 2.175 2.175 2.200 2.125 2.175 504,000 1,082,100 2.1470 0.914 0.914 0.925 0.893 0.914 1,199,341 0.9022 1.16%
1994-10-21 0 2.150 2.125 2.150 2.125 2.175 736,000 1,583,150 2.1510 0.903 0.893 0.903 0.893 0.914 1,751,418 0.9039 -1.15%
1994-10-20 0 2.175 2.150 2.175 2.150 2.200 548,000 1,192,350 2.1758 0.914 0.903 0.914 0.903 0.925 1,304,045 0.9143 -1.14%
1994-10-19 0 2.200 2.175 2.200 2.150 2.200 740,000 1,611,750 2.1780 0.925 0.914 0.925 0.903 0.925 1,760,937 0.9153 1.15%
1994-10-18 0 2.175 2.175 2.200 2.175 2.200 482,000 1,051,650 2.1818 0.914 0.914 0.925 0.914 0.925 1,146,989 0.9169 -1.14%
1994-10-17 0 2.200 2.175 2.200 2.200 2.225 496,000 1,096,100 2.2099 0.925 0.914 0.925 0.925 0.935 1,180,304 0.9287 0.00%
1994-10-14 0 2.200 2.200 2.225 2.175 2.275 1,084,000 2,405,700 2.2193 0.925 0.925 0.935 0.914 0.956 2,579,534 0.9326 0.00%
1994-10-12 0 2.200 2.200 2.225 2.175 2.225 1,212,000 2,668,100 2.2014 0.925 0.925 0.935 0.914 0.935 2,884,129 0.9251 1.15%
1994-10-11 0 2.175 2.175 2.200 2.175 2.200 1,294,000 2,838,750 2.1938 0.914 0.914 0.925 0.914 0.925 3,079,260 0.9219 0.00%
1994-10-10 0 2.175 2.175 2.200 2.175 2.200 588,000 1,284,350 2.1843 0.914 0.914 0.925 0.914 0.925 1,399,231 0.9179 -1.14%
1994-10-07 0 2.200 2.175 2.200 2.150 2.200 1,982,000 4,316,550 2.1779 0.925 0.914 0.925 0.903 0.925 4,716,455 0.9152 1.15%
1994-10-06 0 2.175 2.175 2.200 2.175 2.225 812,000 1,775,900 2.1871 0.914 0.914 0.925 0.914 0.935 1,932,271 0.9191 -1.14%
1994-10-05 0 2.200 2.175 2.200 2.175 2.225 1,556,000 3,423,700 2.2003 0.925 0.914 0.925 0.914 0.935 3,702,726 0.9246 -1.12%
1994-10-04 0 2.225 2.225 2.250 2.225 2.275 1,038,000 2,337,400 2.2518 0.935 0.935 0.946 0.935 0.956 2,470,071 0.9463 -1.11%
1994-10-03 0 2.250 2.225 2.275 2.225 2.300 1,152,000 2,613,550 2.2687 0.946 0.935 0.956 0.935 0.967 2,741,350 0.9534 -1.75%
1994-09-30 0 2.290 2.280 2.290 2.260 2.290 2,160,000 4,919,200 2.2774 0.962 0.958 0.962 0.950 0.962 5,140,032 0.9570 0.44%
1994-09-29 0 2.280 2.300 2.320 2.280 2.370 1,884,000 4,401,640 2.3363 0.958 0.967 0.975 0.958 0.996 4,483,250 0.9818 -2.56%
1994-09-28 0 2.340 2.330 2.340 2.340 2.380 1,144,000 2,707,740 2.3669 0.983 0.979 0.983 0.983 1.000 2,722,313 0.9946 0.43%
1994-09-27 0 2.330 2.320 2.330 2.310 2.350 706,000 1,642,740 2.3268 0.979 0.975 0.979 0.971 0.988 1,680,029 0.9778 0.00%
1994-09-26 0 2.330 2.300 2.330 2.330 2.370 780,000 1,825,280 2.3401 0.979 0.967 0.979 0.979 0.996 1,856,123 0.9834 0.00%
1994-09-23 0 2.330 2.320 2.330 2.330 2.370 794,000 1,857,860 2.3399 0.979 0.975 0.979 0.979 0.996 1,889,438 0.9833 0.00%
1994-09-22 0 2.330 2.320 2.330 2.300 2.340 958,000 2,231,360 2.3292 0.979 0.975 0.979 0.967 0.983 2,279,699 0.9788 -2.10%
1994-09-20 0 2.380 2.370 2.380 2.360 2.390 1,568,000 3,724,260 2.3752 1.000 0.996 1.000 0.992 1.004 3,731,282 0.9981 0.00%
1994-09-19 0 2.380 2.380 2.390 2.380 2.430 1,358,000 3,265,200 2.4044 1.000 1.000 1.004 1.000 1.021 3,231,557 1.0104 -2.06%
1994-09-16 0 2.430 2.430 2.450 2.420 2.490 1,744,000 4,288,300 2.4589 1.021 1.021 1.030 1.017 1.046 4,150,100 1.0333 -1.22%
1994-09-15 0 2.460 2.460 2.470 2.410 2.470 1,374,000 3,358,800 2.4445 1.034 1.034 1.038 1.013 1.038 3,269,631 1.0273 2.07%
1994-09-14 0 2.410 2.400 2.410 2.410 2.560 4,968,000 12,370,480 2.4900 1.013 1.009 1.013 1.013 1.076 11,822,073 1.0464 -1.63%
1994-09-13 0 2.450 2.440 2.460 2.400 2.470 2,534,000 6,173,780 2.4364 1.030 1.025 1.034 1.009 1.038 6,030,019 1.0238 0.41%
1994-09-12 0 2.440 2.420 2.430 2.380 2.470 3,616,000 8,741,020 2.4173 1.025 1.017 1.021 1.000 1.038 8,604,794 1.0158 -4.31%
1994-09-09 0 2.550 2.520 2.550 2.550 2.650 17,108,400 44,580,720 2.6058 1.072 1.059 1.072 1.072 1.114 40,711,906 1.0950 1.19%
1994-09-08 0 2.520 2.520 2.530 2.310 2.530 8,488,000 20,534,240 2.4192 1.059 1.059 1.063 0.971 1.063 20,198,420 1.0166 8.15%
1994-09-07 0 2.330 2.320 2.330 2.290 2.360 2,062,000 4,785,200 2.3207 0.979 0.975 0.979 0.962 0.992 4,906,826 0.9752 1.30%
1994-09-06 0 2.300 2.300 2.310 2.290 2.320 610,000 1,406,140 2.3051 0.967 0.967 0.971 0.962 0.975 1,451,583 0.9687 0.44%
1994-09-05 0 2.290 2.290 2.300 2.280 2.350 1,856,000 4,305,960 2.3200 0.962 0.962 0.967 0.958 0.988 4,416,620 0.9749 -0.87%
1994-09-02 0 2.310 2.310 2.330 2.290 2.360 2,504,000 5,829,880 2.3282 0.971 0.971 0.979 0.962 0.992 5,958,629 0.9784 0.43%
1994-09-01 0 2.300 2.270 2.310 2.220 2.300 674,400 1,527,800 2.2654 0.967 0.954 0.971 0.933 0.967 1,604,832 0.9520 3.60%
1994-08-31 0 2.220 2.220 2.230 2.210 2.300 784,000 1,767,540 2.2545 0.933 0.933 0.937 0.929 0.967 1,865,641 0.9474 -0.89%
1994-08-30 0 2.240 2.240 2.250 2.220 2.260 234,800 529,280 2.2542 0.941 0.941 0.946 0.933 0.950 558,740 0.9473 0.90%
1994-08-26 0 2.220 2.220 2.230 2.220 2.230 290,000 644,920 2.2239 0.933 0.933 0.937 0.933 0.937 690,097 0.9345 0.91%
1994-08-25 0 2.200 2.200 2.230 2.200 2.250 390,000 869,680 2.2299 0.925 0.925 0.937 0.925 0.946 928,061 0.9371 -2.22%
1994-08-24 0 2.250 2.230 2.250 2.200 2.260 1,412,000 3,153,120 2.2331 0.946 0.937 0.946 0.925 0.950 3,360,058 0.9384 2.27%
1994-08-23 0 2.200 2.190 2.200 2.190 2.260 96,000 212,520 2.2138 0.925 0.920 0.925 0.920 0.950 228,446 0.9303 -3.51%
1994-08-22 0 2.280 2.260 2.280 2.260 2.280 514,400 1,166,620 2.2679 0.958 0.950 0.958 0.950 0.958 1,224,089 0.9531 0.44%
1994-08-19 0 2.270 2.270 2.300 2.260 2.350 638,000 1,459,520 2.2876 0.954 0.954 0.967 0.950 0.988 1,518,213 0.9613 -2.99%
1994-08-18 0 2.340 2.340 2.350 2.280 2.340 1,802,000 4,147,920 2.3018 0.983 0.983 0.988 0.958 0.983 4,288,119 0.9673 3.08%
1994-08-17 0 2.270 2.270 2.290 2.260 2.290 360,000 817,200 2.2700 0.954 0.954 0.962 0.950 0.962 856,672 0.9539 0.89%
1994-08-16 0 2.250 2.250 2.260 2.250 2.270 1,968,000 4,431,200 2.2516 0.946 0.946 0.950 0.946 0.954 4,683,140 0.9462 -1.32%
1994-08-15 0 2.280 2.270 2.280 2.260 2.300 662,000 1,513,840 2.2868 0.958 0.954 0.958 0.950 0.967 1,575,324 0.9610 -0.87%
1994-08-12 0 2.300 2.290 2.300 2.300 2.340 1,814,000 4,200,920 2.3158 0.967 0.962 0.967 0.967 0.983 4,316,675 0.9732 -1.71%
1994-08-11 0 2.340 2.330 2.350 2.290 2.340 2,138,000 4,948,720 2.3146 0.983 0.979 0.988 0.962 0.983 5,087,679 0.9727 1.74%
1994-08-10 0 2.300 2.290 2.300 2.260 2.300 1,128,000 2,574,460 2.2823 0.967 0.962 0.967 0.950 0.967 2,684,239 0.9591 2.22%
1994-08-09 0 2.250 2.250 2.280 2.250 2.320 2,067,000 4,679,030 2.2637 0.946 0.946 0.958 0.946 0.975 4,918,725 0.9513 -2.17%
1994-08-08 0 2.300 2.260 2.300 2.300 2.380 1,328,000 3,103,000 2.3366 0.967 0.950 0.967 0.967 1.000 3,160,168 0.9819 -0.43%
1994-08-05 0 2.310 2.300 2.310 2.280 2.340 1,404,000 3,243,940 2.3105 0.971 0.967 0.971 0.958 0.983 3,341,021 0.9709 1.32%
1994-08-04 0 2.280 2.280 2.290 2.250 2.300 1,366,000 3,121,820 2.2854 0.958 0.958 0.962 0.946 0.967 3,250,594 0.9604 0.88%
1994-08-03 0 2.260 2.260 2.280 2.250 2.370 1,912,000 4,385,720 2.2938 0.950 0.950 0.958 0.946 0.996 4,549,880 0.9639 -2.16%
1994-08-02 0 2.310 2.300 2.310 2.280 2.380 5,400,000 12,566,760 2.3272 0.971 0.967 0.971 0.958 1.000 12,850,079 0.9780 0.00%
1994-08-01 0 2.310 2.300 2.310 2.200 2.340 5,930,000 13,441,780 2.2667 0.971 0.967 0.971 0.925 0.983 14,111,290 0.9526 5.96%
1994-07-29 0 2.180 2.160 2.180 2.140 2.180 2,548,000 5,483,240 2.1520 0.916 0.908 0.916 0.899 0.916 6,063,334 0.9043 2.83%
1994-07-28 0 2.120 2.120 2.130 2.120 2.200 3,576,000 7,742,180 2.1650 0.891 0.891 0.895 0.891 0.925 8,509,608 0.9098 -0.93%
1994-07-27 0 2.140 2.140 2.150 2.100 2.170 4,040,000 8,644,300 2.1397 0.899 0.899 0.903 0.882 0.912 9,613,763 0.8992 2.39%
1994-07-26 0 2.090 2.090 2.100 2.050 2.110 3,270,000 6,804,540 2.0809 0.878 0.878 0.882 0.861 0.887 7,781,437 0.8745 -1.42%
1994-07-25 0 2.120 2.110 2.120 2.100 2.140 1,026,000 2,164,640 2.1098 0.891 0.887 0.891 0.882 0.899 2,441,515 0.8866 -0.93%
1994-07-22 0 2.140 2.140 2.150 2.120 2.190 1,558,000 3,347,600 2.1487 0.899 0.899 0.903 0.891 0.920 3,707,486 0.9029 -2.73%
1994-07-21 0 2.200 2.200 2.210 2.180 2.230 904,000 1,990,160 2.2015 0.925 0.925 0.929 0.916 0.937 2,151,198 0.9251 -1.35%
1994-07-20 0 2.230 2.220 2.230 2.220 2.270 818,000 1,824,420 2.2303 0.937 0.933 0.937 0.933 0.954 1,946,549 0.9373 0.90%
1994-07-19 0 2.210 2.200 2.210 2.210 2.280 682,000 1,534,540 2.2501 0.929 0.925 0.929 0.929 0.958 1,622,917 0.9455 -3.07%
1994-07-18 0 2.280 2.270 2.290 2.240 2.290 776,000 1,752,520 2.2584 0.958 0.954 0.962 0.941 0.962 1,846,604 0.9491 0.44%
1994-07-15 0 2.270 2.250 2.270 2.190 2.300 3,664,000 8,340,040 2.2762 0.954 0.946 0.954 0.920 0.967 8,719,017 0.9565 4.61%
1994-07-14 0 2.170 2.120 2.170 2.020 2.200 7,364,000 15,816,440 2.1478 0.912 0.891 0.912 0.849 0.925 17,523,700 0.9026 7.43%
1994-07-13 0 2.020 2.020 2.050 2.000 2.060 3,984,000 8,121,920 2.0386 0.849 0.849 0.861 0.840 0.866 9,480,503 0.8567 1.51%
1994-07-12 0 1.990 1.980 1.990 1.970 2.000 1,886,000 3,749,380 1.9880 0.836 0.832 0.836 0.828 0.840 4,488,009 0.8354 -0.50%
1994-07-11 0 2.000 1.995 2.000 1.990 2.020 2,020,000 4,043,060 2.0015 0.840 0.838 0.840 0.836 0.849 4,806,881 0.8411 -0.99%
1994-07-08 0 2.020 2.010 2.020 2.010 2.040 1,874,000 3,793,820 2.0245 0.849 0.845 0.849 0.845 0.857 4,459,453 0.8507 -0.98%
1994-07-07 0 2.040 2.020 2.040 2.040 2.090 1,920,000 3,954,540 2.0597 0.857 0.849 0.857 0.857 0.878 4,568,917 0.8655 -1.92%
1994-07-06 0 2.080 2.080 2.090 2.080 2.150 1,888,000 3,970,160 2.1028 0.874 0.874 0.878 0.874 0.903 4,492,768 0.8837 -3.26%
1994-07-05 0 2.150 2.150 2.170 2.150 2.220 928,000 2,011,200 2.1672 0.903 0.903 0.912 0.903 0.933 2,208,310 0.9107 -3.15%
1994-07-04 0 2.220 2.220 2.240 2.220 2.240 94,000 210,440 2.2387 0.933 0.933 0.941 0.933 0.941 223,687 0.9408 -3.48%
1994-07-01 0 2.300 2.270 2.300 2.250 2.300 284,000 642,700 2.2630 0.967 0.954 0.967 0.946 0.967 675,819 0.9510 1.10%
1994-06-30 0 2.275 2.250 2.275 2.200 2.300 356,000 806,050 2.2642 0.956 0.946 0.956 0.925 0.967 847,153 0.9515 1.11%
1994-06-29 0 2.250 2.225 2.250 2.200 2.250 926,000 2,064,850 2.2299 0.946 0.935 0.946 0.925 0.946 2,203,551 0.9371 -1.10%
1994-06-28 0 2.275 2.250 2.275 2.250 2.300 578,000 1,312,450 2.2707 0.956 0.946 0.956 0.946 0.967 1,375,434 0.9542 1.11%
1994-06-27 0 2.250 2.225 2.250 2.200 2.300 1,379,000 3,127,600 2.2680 0.946 0.935 0.946 0.925 0.967 3,281,529 0.9531 -4.26%
1994-06-24 0 2.350 2.350 2.375 2.350 2.375 1,682,000 3,971,650 2.3613 0.988 0.988 0.998 0.988 0.998 4,002,562 0.9923 0.00%
1994-06-23 0 2.350 2.325 2.375 2.325 2.375 886,000 2,077,300 2.3446 0.988 0.977 0.998 0.977 0.998 2,108,365 0.9853 2.17%
1994-06-22 0 2.300 2.275 2.300 2.275 2.325 1,166,000 2,685,650 2.3033 0.967 0.956 0.967 0.956 0.977 2,774,665 0.9679 -1.08%
1994-06-21 0 2.325 2.300 2.325 2.300 2.325 492,000 1,142,850 2.3229 0.977 0.967 0.977 0.967 0.977 1,170,785 0.9761 -1.06%
1994-06-20 0 2.350 2.350 2.375 2.350 2.400 590,000 1,398,700 2.3707 0.988 0.988 0.998 0.988 1.009 1,403,990 0.9962 -3.09%
1994-06-17 0 2.425 2.375 2.425 2.350 2.425 602,000 1,436,000 2.3854 1.019 0.998 1.019 0.988 1.019 1,432,546 1.0024 1.04%
1994-06-16 0 2.400 2.375 2.400 2.375 2.450 750,000 1,805,150 2.4069 1.009 0.998 1.009 0.998 1.030 1,784,733 1.0114 -1.03%
1994-06-15 0 2.425 2.425 2.450 2.375 2.450 868,000 2,088,650 2.4063 1.019 1.019 1.030 0.998 1.030 2,065,531 1.0112 0.00%
1994-06-10 0 2.425 2.400 2.450 2.300 2.450 1,088,000 2,600,600 2.3903 1.019 1.009 1.030 0.967 1.030 2,589,053 1.0045 -1.02%
1994-06-09 0 2.450 2.450 2.475 2.450 2.500 982,000 2,409,900 2.4541 1.030 1.030 1.040 1.030 1.051 2,336,811 1.0313 -1.01%
1994-06-08 0 2.475 2.450 2.500 2.450 2.500 1,130,000 2,790,150 2.4692 1.040 1.030 1.051 1.030 1.051 2,688,998 1.0376 1.02%
1994-06-07 0 2.450 2.450 2.475 2.400 2.650 3,038,000 7,654,700 2.5197 1.030 1.030 1.040 1.009 1.114 7,229,359 1.0588 0.00%
1994-06-06 0 2.450 2.450 2.475 2.325 2.450 788,000 1,900,150 2.4114 1.030 1.030 1.040 0.977 1.030 1,875,160 1.0133 5.38%
1994-06-03 0 2.325 2.325 2.350 2.250 2.375 438,000 1,022,150 2.3337 0.977 0.977 0.988 0.946 0.998 1,042,284 0.9807 1.09%
1994-06-02 0 2.300 2.275 2.300 2.250 2.375 490,000 1,134,350 2.3150 0.967 0.956 0.967 0.946 0.998 1,166,026 0.9728 -4.17%
1994-06-01 0 2.400 2.375 2.400 2.350 2.400 520,000 1,234,900 2.3748 1.009 0.998 1.009 0.988 1.009 1,237,415 0.9980 1.05%
1994-05-31 0 2.375 2.375 2.400 2.350 2.400 1,090,000 2,597,000 2.3826 0.998 0.998 1.009 0.988 1.009 2,593,812 1.0012 -1.04%
1994-05-30 0 2.400 2.375 2.400 2.375 2.400 1,042,000 2,496,750 2.3961 1.009 0.998 1.009 0.998 1.009 2,479,589 1.0069 0.00%
1994-05-27 0 2.400 2.375 2.425 2.400 2.475 470,000 1,140,350 2.4263 1.009 0.998 1.019 1.009 1.040 1,118,433 1.0196 -2.04%
1994-05-26 0 2.450 2.425 2.450 2.425 2.500 862,000 2,126,200 2.4666 1.030 1.019 1.030 1.019 1.051 2,051,253 1.0365 0.00%
1994-05-25 0 2.450 2.450 2.475 2.400 2.500 1,180,000 2,879,600 2.4403 1.030 1.030 1.040 1.009 1.051 2,807,980 1.0255 2.08%
1994-05-24 0 2.400 2.375 2.425 2.350 2.425 870,000 2,077,200 2.3876 1.009 0.998 1.019 0.988 1.019 2,070,291 1.0033 -1.03%
1994-05-23 0 2.425 2.400 2.425 2.400 2.475 592,000 1,428,900 2.4137 1.019 1.009 1.019 1.009 1.040 1,408,749 1.0143 0.00%
1994-05-20 0 2.425 2.425 2.450 2.425 2.475 2,032,000 4,978,000 2.4498 1.019 1.019 1.030 1.019 1.040 4,835,437 1.0295 1.04%
1994-05-19 0 2.400 2.375 2.400 2.350 2.425 644,000 1,541,650 2.3939 1.009 0.998 1.009 0.988 1.019 1,532,491 1.0060 -0.41%
1994-05-18 0 2.450 2.425 2.475 2.425 2.450 1,288,000 3,148,200 2.4443 1.013 1.002 1.023 1.002 1.013 3,115,853 1.0104 4.26%
1994-05-17 0 2.350 2.350 2.375 2.350 2.475 1,290,000 3,094,100 2.3985 0.971 0.971 0.982 0.971 1.023 3,120,691 0.9915 -5.05%
1994-05-16 0 2.475 2.475 2.500 2.450 2.550 4,590,000 11,459,750 2.4967 1.023 1.023 1.033 1.013 1.054 11,103,855 1.0321 1.02%
1994-05-13 0 2.450 2.450 2.475 2.350 2.450 3,692,000 8,923,850 2.4171 1.013 1.013 1.023 0.971 1.013 8,931,466 0.9991 6.52%
1994-05-12 0 2.300 2.300 - 2.250 2.325 2,376,000 5,400,700 2.2730 0.951 0.951 - 0.930 0.961 5,747,878 0.9396 2.22%
1994-05-11 0 2.250 2.225 2.250 2.200 2.250 1,438,000 3,185,050 2.2149 0.930 0.920 0.930 0.909 0.930 3,478,724 0.9156 4.65%
1994-05-10 0 2.150 2.150 2.200 2.100 2.175 1,726,000 3,676,600 2.1301 0.889 0.889 0.909 0.868 0.899 4,175,436 0.8805 2.38%
1994-05-09 0 2.100 2.050 2.150 2.100 2.275 1,550,000 3,375,850 2.1780 0.868 0.847 0.889 0.868 0.940 3,749,668 0.9003 -7.69%
1994-05-06 0 2.275 2.250 2.275 2.250 2.325 1,830,000 4,181,300 2.2849 0.940 0.930 0.940 0.930 0.961 4,427,027 0.9445 2.25%
1994-05-05 0 2.225 2.200 2.225 2.200 2.250 854,000 1,904,950 2.2306 0.920 0.909 0.920 0.909 0.930 2,065,946 0.9221 -1.11%
1994-05-04 0 2.250 2.225 2.250 2.250 2.275 1,866,000 4,201,200 2.2514 0.930 0.920 0.930 0.930 0.940 4,514,116 0.9307 -2.17%
1994-05-03 0 2.300 2.275 2.300 2.275 2.350 914,000 2,091,700 2.2885 0.951 0.940 0.951 0.940 0.971 2,211,094 0.9460 -2.13%
1994-05-02 0 2.350 2.325 2.350 2.325 2.375 480,000 1,132,300 2.3590 0.971 0.961 0.971 0.961 0.982 1,161,187 0.9751 -1.05%
1994-04-29 0 2.375 2.375 2.400 2.375 2.400 574,000 1,366,950 2.3814 0.982 0.982 0.992 0.982 0.992 1,388,587 0.9844 -1.04%
1994-04-28 0 2.400 2.375 2.400 2.350 2.400 514,000 1,223,850 2.3810 0.992 0.982 0.992 0.971 0.992 1,243,438 0.9842 2.13%
1994-04-27 0 2.350 2.350 2.375 2.350 2.400 1,042,000 2,470,850 2.3713 0.971 0.971 0.982 0.971 0.992 2,520,744 0.9802 -2.08%
1994-04-26 0 2.400 2.375 2.400 2.375 2.450 1,720,000 4,142,150 2.4082 0.992 0.982 0.992 0.982 1.013 4,160,922 0.9955 -1.03%
1994-04-25 0 2.425 2.400 2.450 2.400 2.500 640,000 1,563,550 2.4430 1.002 0.992 1.013 0.992 1.033 1,548,250 1.0099 -1.02%
1994-04-22 0 2.450 2.450 2.475 2.450 2.525 1,458,000 3,607,950 2.4746 1.013 1.013 1.023 1.013 1.044 3,527,107 1.0229 0.00%
1994-04-21 0 2.450 2.450 2.475 2.300 2.450 2,014,000 4,778,950 2.3729 1.013 1.013 1.023 0.951 1.013 4,872,149 0.9809 1.03%
1994-04-20 0 2.425 2.425 2.450 2.425 2.475 900,000 2,197,900 2.4421 1.002 1.002 1.013 1.002 1.023 2,177,226 1.0095 -2.02%
1994-04-19 0 2.475 2.450 2.475 2.400 2.500 1,838,000 4,504,950 2.4510 1.023 1.013 1.023 0.992 1.033 4,446,380 1.0132 -1.00%
1994-04-18 0 2.500 2.500 2.525 2.475 2.550 2,618,000 6,553,500 2.5032 1.033 1.033 1.044 1.023 1.054 6,333,310 1.0348 1.01%
1994-04-15 0 2.475 2.450 2.500 2.425 2.500 2,600,000 6,403,850 2.4630 1.023 1.013 1.033 1.002 1.033 6,289,765 1.0181 3.12%
1994-04-14 0 2.400 2.400 2.425 2.400 2.425 2,818,000 6,793,850 2.4109 0.992 0.992 1.002 0.992 1.002 6,817,138 0.9966 0.00%
1994-04-13 0 2.400 2.375 2.400 2.400 2.425 3,852,000 9,267,800 2.4060 0.992 0.982 0.992 0.992 1.002 9,318,529 0.9946 1.05%
1994-04-12 0 2.375 2.350 2.375 2.350 2.475 8,378,000 20,150,750 2.4052 0.982 0.971 0.982 0.971 1.023 20,267,558 0.9942 4.40%
1994-04-11 0 2.275 2.275 2.300 2.250 2.375 8,566,000 19,518,000 2.2785 0.940 0.940 0.951 0.930 0.982 20,722,357 0.9419 0.00%
1994-04-08 0 2.275 2.250 2.275 2.200 2.350 2,986,000 6,874,600 2.3023 0.940 0.930 0.940 0.909 0.971 7,223,553 0.9517 -3.19%
1994-04-07 0 2.350 2.325 2.350 2.250 2.350 1,522,000 3,483,600 2.2888 0.971 0.961 0.971 0.930 0.971 3,681,932 0.9461 3.30%
1994-04-06 0 2.275 2.250 2.275 2.250 2.325 1,038,000 2,391,550 2.3040 0.940 0.930 0.940 0.930 0.961 2,511,068 0.9524 -1.09%
1994-03-31 0 2.300 2.275 2.300 2.250 2.425 2,434,000 5,579,850 2.2925 0.951 0.940 0.951 0.930 1.002 5,888,188 0.9476 -6.12%
1994-03-30 0 2.450 2.450 2.475 2.450 2.500 346,000 853,600 2.4671 1.013 1.013 1.023 1.013 1.033 837,023 1.0198 -2.97%
1994-03-29 0 2.525 2.500 2.525 2.450 2.525 872,000 2,165,500 2.4834 1.044 1.033 1.044 1.013 1.044 2,109,490 1.0266 1.00%
1994-03-28 0 2.500 2.450 2.525 2.450 2.625 1,438,000 3,642,750 2.5332 1.033 1.013 1.044 1.013 1.085 3,478,724 1.0472 -0.99%
1994-03-25 0 2.525 2.525 2.550 2.525 2.625 3,060,000 7,847,550 2.5646 1.044 1.044 1.054 1.044 1.085 7,402,570 1.0601 0.00%
1994-03-24 0 2.525 2.525 - 2.350 2.525 2,466,000 6,077,350 2.4645 1.044 1.044 - 0.971 1.044 5,965,600 1.0187 8.60%
1994-03-23 0 2.325 2.325 2.350 2.275 2.425 2,324,000 5,488,300 2.3616 0.961 0.961 0.971 0.940 1.002 5,622,082 0.9762 0.00%
1994-03-22 0 2.325 2.300 2.350 2.175 2.325 1,574,000 3,553,850 2.2578 0.961 0.951 0.971 0.899 0.961 3,807,727 0.9333 4.49%
1994-03-21 0 2.225 2.225 2.250 2.200 2.250 2,328,000 5,206,100 2.2363 0.920 0.920 0.930 0.909 0.930 5,631,759 0.9244 -2.20%
1994-03-18 0 2.275 2.250 2.300 2.250 2.350 2,338,000 5,341,750 2.2848 0.940 0.930 0.951 0.930 0.971 5,655,950 0.9444 -3.19%
1994-03-17 0 2.350 2.325 2.350 2.325 2.450 4,028,000 9,575,050 2.3771 0.971 0.961 0.971 0.961 1.013 9,744,298 0.9826 0.00%
1994-03-16 0 2.350 2.300 2.375 2.300 2.525 6,266,000 15,263,600 2.4359 0.971 0.951 0.982 0.951 1.044 15,158,334 1.0069 -6.93%
1994-03-15 0 2.525 2.525 2.550 2.525 2.650 1,242,000 3,193,950 2.5716 1.044 1.044 1.054 1.044 1.095 3,004,572 1.0630 -1.94%
1994-03-14 0 2.575 2.550 2.575 2.500 2.575 570,000 1,448,800 2.5418 1.064 1.054 1.064 1.033 1.064 1,378,910 1.0507 0.00%
1994-03-11 0 2.575 2.550 2.650 2.550 2.650 734,000 1,884,300 2.5672 1.064 1.054 1.095 1.054 1.095 1,775,649 1.0612 -2.83%
1994-03-10 0 2.650 2.550 2.650 2.650 2.700 1,000,000 2,660,000 2.6600 1.095 1.054 1.095 1.095 1.116 2,419,140 1.0996 -1.85%
1994-03-09 0 2.700 2.675 2.700 2.650 2.700 340,000 917,250 2.6978 1.116 1.106 1.116 1.095 1.116 822,508 1.1152 0.00%
1994-03-08 0 2.700 2.700 2.725 2.675 2.725 1,030,000 2,791,050 2.7098 1.116 1.116 1.126 1.106 1.126 2,491,715 1.1201 1.89%
1994-03-07 0 2.650 2.625 2.650 2.600 2.675 834,000 2,204,200 2.6429 1.095 1.085 1.095 1.075 1.106 2,017,563 1.0925 1.92%
1994-03-04 0 2.600 2.575 2.600 2.500 2.650 1,836,000 4,687,550 2.5531 1.075 1.064 1.075 1.033 1.095 4,441,542 1.0554 4.00%
1994-03-03 0 2.500 2.500 2.525 2.500 2.600 1,982,000 5,042,550 2.5442 1.033 1.033 1.044 1.033 1.075 4,794,736 1.0517 -3.85%
1994-03-02 0 2.600 2.575 2.600 2.575 2.625 3,088,000 8,020,100 2.5972 1.075 1.064 1.075 1.064 1.085 7,470,306 1.0736 -1.89%
1994-03-01 0 2.650 2.625 2.675 2.650 2.700 1,108,000 2,955,350 2.6673 1.095 1.085 1.106 1.095 1.116 2,680,408 1.1026 -3.64%
1994-02-28 0 2.750 2.700 2.775 2.750 2.825 780,000 2,173,250 2.7862 1.137 1.116 1.147 1.137 1.168 1,886,930 1.1517 -1.79%
1994-02-25 0 2.800 2.700 2.800 2.600 2.800 1,444,000 3,888,750 2.6930 1.157 1.116 1.157 1.075 1.157 3,493,239 1.1132 -0.88%
1994-02-24 0 2.825 2.825 2.850 2.800 2.850 698,000 1,968,150 2.8197 1.168 1.168 1.178 1.157 1.178 1,688,560 1.1656 0.00%
1994-02-23 0 2.825 2.825 2.850 2.800 2.850 1,696,000 4,800,050 2.8302 1.168 1.168 1.178 1.157 1.178 4,102,862 1.1699 -0.88%
1994-02-22 0 2.850 2.825 2.850 2.825 2.875 1,044,000 2,982,250 2.8566 1.178 1.168 1.178 1.168 1.188 2,525,583 1.1808 -1.72%
1994-02-21 0 2.900 2.875 2.900 2.875 2.950 424,000 1,234,250 2.9110 1.199 1.188 1.199 1.188 1.219 1,025,716 1.2033 -2.52%
1994-02-18 0 2.975 2.950 3.000 2.925 2.975 726,000 2,144,950 2.9545 1.230 1.219 1.240 1.209 1.230 1,756,296 1.2213 0.85%
1994-02-17 0 2.950 2.925 2.950 2.900 3.025 1,260,000 3,694,700 2.9323 1.219 1.209 1.219 1.199 1.250 3,048,117 1.2121 0.00%
1994-02-16 0 2.950 2.925 2.950 2.925 3.100 2,098,000 6,281,500 2.9940 1.219 1.209 1.219 1.209 1.281 5,075,357 1.2376 -0.84%
1994-02-15 0 2.975 2.975 3.000 2.900 3.100 1,954,000 5,887,200 3.0129 1.230 1.230 1.240 1.199 1.281 4,727,000 1.2454 -0.83%
1994-02-14 0 3.000 2.975 3.000 2.975 3.200 3,038,000 9,362,850 3.0819 1.240 1.230 1.240 1.230 1.323 7,349,349 1.2740 -6.98%
1994-02-09 0 3.225 3.225 3.250 3.050 3.275 4,536,000 14,562,700 3.2105 1.333 1.333 1.343 1.261 1.354 10,973,221 1.3271 7.50%
1994-02-08 0 3.000 2.975 3.100 2.900 3.000 1,140,000 3,349,500 2.9382 1.240 1.230 1.281 1.199 1.240 2,757,820 1.2145 1.69%
1994-02-07 0 2.950 2.950 2.975 2.900 3.000 1,825,500 5,422,188 2.9702 1.219 1.219 1.230 1.199 1.240 4,416,141 1.2278 -1.67%
1994-02-04 0 3.000 3.000 3.100 2.850 3.050 2,862,000 8,530,550 2.9806 1.240 1.240 1.281 1.178 1.261 6,923,580 1.2321 6.19%
1994-02-03 0 2.825 2.800 2.850 2.825 2.900 1,668,500 4,740,550 2.8412 1.168 1.157 1.178 1.168 1.199 4,036,336 1.1745 -0.88%
1994-02-02 0 2.850 2.850 2.875 2.850 2.925 4,230,000 12,135,150 2.8688 1.178 1.178 1.188 1.178 1.209 10,232,964 1.1859 0.88%
1994-02-01 0 2.825 2.800 2.825 2.800 2.900 2,424,000 6,928,100 2.8581 1.168 1.157 1.168 1.157 1.199 5,863,996 1.1815 -2.59%
1994-01-31 0 2.900 2.875 2.900 2.850 2.950 1,412,000 4,074,950 2.8859 1.199 1.188 1.199 1.178 1.219 3,415,826 1.1930 0.00%
1994-01-28 0 2.900 2.875 2.900 2.875 2.975 3,554,000 10,363,050 2.9159 1.199 1.188 1.199 1.188 1.230 8,597,625 1.2053 1.75%
1994-01-27 0 2.850 2.825 2.850 2.825 3.025 2,720,000 8,046,400 2.9582 1.178 1.168 1.178 1.168 1.250 6,580,062 1.2228 -4.20%
1994-01-26 0 2.975 2.950 2.975 2.925 3.025 1,732,000 5,153,700 2.9756 1.230 1.219 1.230 1.209 1.250 4,189,951 1.2300 -3.25%
1994-01-25 0 3.075 3.050 3.100 3.050 3.175 1,172,000 3,607,000 3.0776 1.271 1.261 1.281 1.261 1.312 2,835,233 1.2722 -0.81%
1994-01-24 0 3.100 3.075 3.100 3.050 3.150 1,228,000 3,792,650 3.0885 1.281 1.271 1.281 1.261 1.302 2,970,704 1.2767 3.33%
1994-01-21 0 3.000 2.975 3.025 3.000 3.050 1,388,000 4,185,250 3.0153 1.240 1.230 1.250 1.240 1.261 3,357,767 1.2464 0.00%
1994-01-20 0 3.000 2.975 3.000 2.975 3.125 3,098,000 9,379,750 3.0277 1.240 1.230 1.240 1.230 1.292 7,494,497 1.2516 -3.23%
1994-01-19 0 3.100 3.100 3.125 3.075 3.200 1,696,000 5,295,150 3.1221 1.281 1.281 1.292 1.271 1.323 4,102,862 1.2906 -1.59%
1994-01-18 0 3.150 3.125 3.175 3.150 3.175 2,102,000 6,653,850 3.1655 1.302 1.292 1.312 1.302 1.312 5,085,033 1.3085 1.61%
1994-01-17 0 3.100 3.100 3.125 3.075 3.200 3,186,000 9,928,400 3.1163 1.281 1.281 1.292 1.271 1.323 7,707,381 1.2882 0.81%
1994-01-14 0 3.075 3.050 3.075 3.000 3.100 2,896,000 8,848,750 3.0555 1.271 1.261 1.271 1.240 1.281 7,005,831 1.2631 4.24%
1994-01-13 0 2.950 2.950 2.975 2.900 3.075 2,188,000 6,545,450 2.9915 1.219 1.219 1.230 1.199 1.271 5,293,079 1.2366 -2.48%
1994-01-12 0 3.025 3.000 3.050 3.000 3.100 4,026,000 12,243,950 3.0412 1.250 1.240 1.261 1.240 1.281 9,739,459 1.2571 -1.63%
1994-01-11 0 3.075 - 3.075 3.050 3.250 5,414,000 16,867,550 3.1155 1.271 - 1.271 1.261 1.343 13,097,226 1.2879 -5.38%
1994-01-10 0 3.250 3.225 3.275 3.050 3.275 3,384,000 10,696,150 3.1608 1.343 1.333 1.354 1.261 1.354 8,186,371 1.3066 7.44%
1994-01-07 0 3.025 3.025 3.050 3.000 3.200 4,018,000 12,320,950 3.0664 1.250 1.250 1.261 1.240 1.323 9,720,106 1.2676 -6.92%
1994-01-06 0 3.250 3.225 3.250 3.200 3.400 2,526,000 8,304,350 3.2875 1.343 1.333 1.343 1.323 1.405 6,110,749 1.3590 -3.70%
1994-01-05 0 3.375 3.375 3.400 3.225 3.425 6,840,000 22,592,000 3.3029 1.395 1.395 1.405 1.333 1.416 16,546,921 1.3653 4.65%
1994-01-04 0 3.225 3.225 3.250 3.200 3.425 4,566,400 15,234,290 3.3362 1.333 1.333 1.343 1.323 1.416 11,046,763 1.3791 -5.84%
1994-01-03 0 3.425 3.400 3.450 3.375 3.450 2,937,000 10,013,200 3.4093 1.416 1.405 1.426 1.395 1.426 7,105,015 1.4093

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