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
2026-09-23 0 1.150 1.145 1.150 1.135 1.160 2,916,000 3,347,835 1.1481 1.150 1.145 1.150 1.135 1.160 2,916,000 1.1481 0.88%
2026-09-22 0 1.140 1.140 1.145 1.135 1.150 2,448,000 2,794,540 1.1416 1.140 1.140 1.145 1.135 1.150 2,448,000 1.1416 -0.44%
2026-09-21 0 1.145 1.145 1.150 1.135 1.155 3,216,000 3,688,090 1.1468 1.145 1.145 1.150 1.135 1.155 3,216,000 1.1468 1.33%
2026-09-18 0 1.130 1.130 1.145 1.130 1.155 6,180,000 7,029,680 1.1375 1.130 1.130 1.145 1.130 1.155 6,180,000 1.1375 -0.88%
2026-09-17 0 1.140 1.135 1.140 1.135 1.155 1,506,000 1,718,660 1.1412 1.140 1.135 1.140 1.135 1.155 1,506,000 1.1412 -0.44%
2026-09-16 0 1.155 1.155 1.160 1.150 1.160 1,901,707 2,195,649 1.1546 1.145 1.145 1.150 1.140 1.150 1,918,316 1.1446 -0.43%
2026-09-15 0 1.160 1.155 1.160 1.155 1.180 5,060,000 5,881,520 1.1624 1.150 1.145 1.150 1.145 1.170 5,104,192 1.1523 -2.11%
2026-09-14 0 1.185 1.180 1.185 1.170 1.185 4,610,000 5,416,780 1.1750 1.175 1.170 1.175 1.160 1.175 4,650,262 1.1648 0.85%
2026-09-11 0 1.175 1.170 1.175 1.170 1.190 3,058,000 3,594,060 1.1753 1.165 1.160 1.165 1.160 1.180 3,084,707 1.1651 -0.84%
2026-09-10 0 1.185 1.185 1.190 1.180 1.205 3,379,000 4,011,855 1.1873 1.175 1.175 1.180 1.170 1.195 3,408,511 1.1770 -1.25%
2026-09-09 0 1.200 1.195 1.200 1.195 1.215 5,076,000 6,100,380 1.2018 1.190 1.185 1.190 1.185 1.204 5,120,332 1.1914 -1.64%
2026-09-08 0 1.220 1.215 1.220 1.215 1.240 4,248,000 5,214,410 1.2275 1.209 1.204 1.209 1.204 1.229 4,285,100 1.2169 -0.81%
2026-09-07 0 1.230 1.225 1.230 1.205 1.245 7,664,000 9,364,270 1.2219 1.219 1.214 1.219 1.195 1.234 7,730,934 1.2113 0.00%
2026-09-04 0 1.230 1.225 1.230 1.180 1.240 22,914,000 27,998,320 1.2219 1.219 1.214 1.219 1.170 1.229 23,114,122 1.2113 4.24%
2026-09-03 0 1.180 1.180 1.185 1.165 1.220 28,622,000 34,160,180 1.1935 1.170 1.170 1.175 1.155 1.209 28,871,974 1.1832 2.16%
2026-09-02 0 1.155 1.155 1.160 1.130 1.170 6,714,000 7,720,870 1.1500 1.145 1.145 1.150 1.120 1.160 6,772,638 1.1400 0.87%
2026-09-01 0 1.145 1.145 1.150 1.135 1.185 15,470,000 17,878,730 1.1557 1.135 1.135 1.140 1.125 1.175 15,605,109 1.1457 -0.87%
2026-08-31 0 1.155 1.150 1.155 1.135 1.160 5,340,000 6,113,050 1.1448 1.145 1.140 1.145 1.125 1.150 5,386,638 1.1349 0.87%
2026-08-28 0 1.145 1.140 1.145 1.140 1.150 2,246,000 2,567,970 1.1434 1.135 1.130 1.135 1.130 1.140 2,265,616 1.1335 -0.43%
2026-08-27 0 1.150 1.145 1.150 1.145 1.160 1,974,000 2,270,960 1.1504 1.140 1.135 1.140 1.135 1.150 1,991,240 1.1405 -0.86%
2026-08-26 0 1.160 1.155 1.160 1.155 1.175 3,667,080 4,263,810 1.1627 1.150 1.145 1.150 1.145 1.165 3,699,107 1.1527 1.31%
2026-08-25 0 1.145 1.145 1.150 1.140 1.155 1,226,000 1,404,880 1.1459 1.135 1.135 1.140 1.130 1.145 1,236,707 1.1360 0.00%
2026-08-24 0 1.145 1.140 1.145 1.140 1.160 3,948,000 4,538,300 1.1495 1.135 1.130 1.135 1.130 1.150 3,982,480 1.1396 -2.14%
2026-08-21 0 1.170 1.165 1.170 1.150 1.170 5,836,000 6,776,134 1.1611 1.160 1.155 1.160 1.140 1.160 5,886,969 1.1510 1.74%
2026-08-20 0 1.150 1.145 1.150 1.135 1.155 5,060,000 5,796,750 1.1456 1.140 1.135 1.140 1.125 1.145 5,104,192 1.1357 1.32%
2026-08-19 0 1.135 1.130 1.135 1.120 1.140 9,198,000 10,381,288 1.1286 1.125 1.120 1.125 1.110 1.130 9,278,332 1.1189 0.00%
2026-08-18 0 1.135 1.130 1.135 1.125 1.145 6,250,000 7,095,650 1.1353 1.125 1.120 1.125 1.115 1.135 6,304,585 1.1255 -1.30%
2026-08-17 0 1.150 1.145 1.150 1.145 1.165 5,018,000 5,787,710 1.1534 1.140 1.135 1.140 1.135 1.155 5,061,825 1.1434 0.44%
2026-08-14 0 1.145 1.140 1.145 1.145 1.190 15,918,000 18,485,680 1.1613 1.135 1.130 1.135 1.135 1.180 16,057,022 1.1513 -5.37%
2026-08-13 0 1.210 1.205 1.210 1.190 1.215 7,782,000 9,368,960 1.2039 1.200 1.195 1.200 1.180 1.204 7,849,965 1.1935 0.83%
2026-08-12 0 1.200 1.195 1.200 1.180 1.200 2,962,000 3,524,040 1.1898 1.190 1.185 1.190 1.170 1.190 2,987,869 1.1794 0.42%
2026-08-11 0 1.195 1.190 1.195 1.185 1.200 6,270,000 7,459,832 1.1898 1.185 1.180 1.185 1.175 1.190 6,324,760 1.1795 -0.42%
2026-08-10 0 1.200 1.190 1.200 1.180 1.220 17,936,000 21,518,984 1.1998 1.190 1.180 1.190 1.170 1.209 18,092,646 1.1894 2.13%
2026-08-07 0 1.175 1.170 1.175 1.160 1.175 6,514,000 7,597,820 1.1664 1.165 1.160 1.165 1.150 1.165 6,570,891 1.1563 0.00%
2026-08-06 0 1.175 1.170 1.175 1.155 1.190 8,674,000 10,120,300 1.1667 1.165 1.160 1.165 1.145 1.180 8,749,755 1.1566 -1.26%
2026-08-05 0 1.190 1.185 1.190 1.175 1.195 7,552,000 8,967,298 1.1874 1.180 1.175 1.180 1.165 1.185 7,617,956 1.1771 0.42%
2026-08-04 0 1.185 1.180 1.185 1.175 1.195 6,158,000 7,279,490 1.1821 1.175 1.170 1.175 1.165 1.185 6,211,782 1.1719 -0.42%
2026-08-03 0 1.190 1.185 1.190 1.175 1.200 5,248,000 6,217,904 1.1848 1.180 1.175 1.180 1.165 1.190 5,293,834 1.1746 -0.83%
2026-07-31 0 1.200 1.190 1.200 1.170 1.200 4,646,000 5,532,820 1.1909 1.190 1.180 1.190 1.160 1.190 4,686,576 1.1806 0.84%
2026-07-30 0 1.190 1.180 1.190 1.180 1.200 9,928,000 11,769,000 1.1854 1.180 1.170 1.180 1.170 1.190 10,014,707 1.1752 0.85%
2026-07-29 0 1.180 1.170 1.180 1.160 1.180 6,556,000 7,706,600 1.1755 1.170 1.160 1.170 1.150 1.170 6,613,258 1.1653 1.72%
2026-07-28 0 1.160 1.150 1.160 1.150 1.190 7,928,000 9,205,330 1.1611 1.150 1.140 1.150 1.140 1.180 7,997,240 1.1511 0.00%
2026-07-27 0 1.160 1.150 1.160 1.140 1.160 5,379,000 6,181,040 1.1491 1.150 1.140 1.150 1.130 1.150 5,425,978 1.1392 1.75%
2026-07-24 0 1.140 1.130 1.140 1.130 1.150 6,326,000 7,187,900 1.1362 1.130 1.120 1.130 1.120 1.140 6,381,249 1.1264 -0.87%
2026-07-23 0 1.150 1.150 1.160 1.130 1.160 7,404,237 8,504,343 1.1486 1.140 1.140 1.150 1.120 1.150 7,468,903 1.1386 0.88%
2026-07-22 0 1.140 1.130 1.140 1.130 1.150 6,372,000 7,264,480 1.1401 1.130 1.120 1.130 1.120 1.140 6,427,651 1.1302 0.00%
2026-07-21 0 1.140 1.130 1.140 1.120 1.140 2,988,000 3,379,180 1.1309 1.130 1.120 1.130 1.110 1.130 3,014,096 1.1211 0.88%
2026-07-20 0 1.130 1.120 1.130 1.110 1.140 8,008,000 8,985,176 1.1220 1.120 1.110 1.120 1.100 1.130 8,077,939 1.1123 0.89%
2026-07-17 0 1.120 1.110 1.120 1.090 1.140 11,484,000 12,717,800 1.1074 1.110 1.100 1.110 1.081 1.130 11,584,297 1.0978 -0.88%
2026-07-16 0 1.130 1.120 1.130 1.090 1.140 15,118,464 16,974,390 1.1228 1.120 1.110 1.120 1.081 1.130 15,250,503 1.1130 2.73%
2026-07-15 0 1.100 1.090 1.100 1.050 1.110 16,026,000 17,408,240 1.0862 1.090 1.081 1.090 1.041 1.100 16,165,965 1.0768 3.77%
2026-07-14 0 1.060 1.050 1.060 1.020 1.060 11,120,000 11,631,700 1.0460 1.051 1.041 1.051 1.011 1.051 11,217,118 1.0370 0.95%
2026-07-13 0 1.050 1.040 1.050 1.030 1.060 6,278,000 6,552,290 1.0437 1.041 1.031 1.041 1.021 1.051 6,332,830 1.0347 -0.94%
2026-07-10 0 1.060 1.050 1.060 1.040 1.080 20,603,000 21,895,660 1.0627 1.051 1.041 1.051 1.031 1.071 20,782,939 1.0535 0.95%
2026-07-09 0 1.050 1.040 1.050 1.040 1.060 8,853,000 9,273,410 1.0475 1.041 1.031 1.041 1.031 1.051 8,930,319 1.0384 -0.94%
2026-07-08 0 1.060 1.060 1.070 1.050 1.110 26,240,000 28,087,338 1.0704 1.051 1.051 1.061 1.041 1.100 26,469,170 1.0611 0.95%
2026-07-07 0 1.050 1.040 1.050 1.030 1.070 6,338,000 6,599,340 1.0412 1.041 1.031 1.041 1.021 1.061 6,393,354 1.0322 -0.94%
2026-07-06 0 1.060 1.050 1.060 1.050 1.070 4,466,000 4,734,570 1.0601 1.051 1.041 1.051 1.041 1.061 4,505,004 1.0510 0.00%
2026-07-03 0 1.060 1.050 1.060 1.040 1.060 6,646,000 6,990,280 1.0518 1.051 1.041 1.051 1.031 1.051 6,704,044 1.0427 2.91%
2026-07-02 0 1.030 1.030 1.040 1.020 1.060 7,544,000 7,841,420 1.0394 1.021 1.021 1.031 1.011 1.051 7,609,886 1.0304 0.00%
2026-06-30 0 1.030 1.030 1.040 1.020 1.050 4,046,000 4,173,860 1.0316 1.021 1.021 1.031 1.011 1.041 4,081,336 1.0227 -1.90%
2026-06-29 0 1.050 1.040 1.050 1.020 1.050 8,904,000 9,253,000 1.0392 1.041 1.031 1.041 1.011 1.041 8,981,764 1.0302 2.94%
2026-06-26 0 1.020 1.010 1.020 1.000 1.030 13,160,000 13,364,000 1.0155 1.011 1.001 1.011 0.991 1.021 13,274,934 1.0067 0.00%
2026-06-25 0 1.020 1.020 1.030 1.010 1.050 20,638,000 21,223,500 1.0284 1.011 1.011 1.021 1.001 1.041 20,818,245 1.0195 -2.86%
2026-06-24 0 1.050 1.040 1.050 1.040 1.080 9,104,047 9,628,547 1.0576 1.041 1.031 1.041 1.031 1.071 9,183,558 1.0485 -1.87%
2026-06-23 0 1.070 1.060 1.070 1.060 1.100 9,958,000 10,677,040 1.0722 1.061 1.051 1.061 1.051 1.090 10,044,969 1.0629 -2.73%
2026-06-22 0 1.100 1.090 1.100 1.070 1.100 8,052,400 8,713,216 1.0821 1.090 1.081 1.090 1.061 1.090 8,122,727 1.0727 0.92%
2026-06-18 0 1.090 1.090 1.100 1.090 1.110 17,036,000 18,661,860 1.0954 1.081 1.081 1.090 1.081 1.100 17,184,786 1.0860 -1.80%
2026-06-17 0 1.110 1.110 1.120 1.100 1.120 10,911,600 12,119,192 1.1107 1.100 1.100 1.110 1.090 1.110 11,006,898 1.1011 -0.89%
2026-06-16 0 1.120 1.110 1.120 1.110 1.140 9,978,000 11,203,040 1.1228 1.110 1.100 1.110 1.100 1.130 10,065,144 1.1131 -2.61%
2026-06-15 0 1.150 1.140 1.150 1.140 1.160 6,608,000 7,564,320 1.1447 1.140 1.130 1.140 1.130 1.150 6,665,712 1.1348 0.00%
2026-06-12 0 1.150 1.140 1.150 1.130 1.150 9,778,000 11,159,020 1.1412 1.140 1.130 1.140 1.120 1.140 9,863,397 1.1314 1.77%
2026-06-11 0 1.130 1.130 1.140 1.110 1.150 15,462,000 17,441,140 1.1280 1.120 1.120 1.130 1.100 1.140 15,597,039 1.1182 -0.88%
2026-06-10 0 1.140 1.130 1.140 1.110 1.140 16,567,000 18,611,490 1.1234 1.130 1.120 1.130 1.100 1.130 16,711,690 1.1137 2.70%
2026-06-09 0 1.110 1.110 1.120 1.110 1.130 7,236,000 8,094,160 1.1186 1.100 1.100 1.110 1.100 1.120 7,299,197 1.1089 -0.89%
2026-06-08 0 1.120 1.120 1.130 1.100 1.150 18,756,000 21,104,780 1.1252 1.110 1.110 1.120 1.090 1.140 18,919,808 1.1155 -1.75%
2026-06-05 0 1.140 1.130 1.140 1.130 1.200 48,786,000 56,878,320 1.1659 1.130 1.120 1.130 1.120 1.190 49,212,079 1.1558 -1.72%
2026-06-04 0 1.160 1.160 1.170 1.150 1.200 11,316,000 13,242,040 1.1702 1.150 1.150 1.160 1.140 1.190 11,414,830 1.1601 -1.69%
2026-06-03 0 1.180 1.180 1.190 1.160 1.200 14,086,000 16,542,500 1.1744 1.170 1.170 1.180 1.150 1.190 14,209,022 1.1642 -1.67%
2026-06-02 0 1.200 1.190 1.200 1.180 1.210 10,138,000 12,117,720 1.1953 1.190 1.180 1.190 1.170 1.200 10,226,541 1.1849 0.00%
2026-06-01 0 1.210 1.200 1.210 1.180 1.220 20,537,000 24,702,220 1.2028 1.190 1.180 1.190 1.160 1.199 20,888,999 1.1825 2.54%
2026-05-29 0 1.180 1.180 1.190 1.180 1.210 31,274,000 37,251,780 1.1911 1.160 1.160 1.170 1.160 1.190 31,810,028 1.1711 -1.67%
2026-05-28 0 1.200 1.190 1.200 1.180 1.230 27,048,000 32,293,900 1.1939 1.180 1.170 1.180 1.160 1.209 27,511,596 1.1738 -1.64%
2026-05-27 0 1.220 1.220 1.230 1.210 1.300 66,368,000 83,017,800 1.2509 1.199 1.199 1.209 1.190 1.278 67,505,530 1.2298 -1.61%
2026-05-26 0 1.240 1.240 1.250 1.230 1.280 31,056,000 38,722,840 1.2469 1.219 1.219 1.229 1.209 1.258 31,588,292 1.2259 0.00%
2026-05-22 0 1.240 1.240 1.250 1.230 1.330 83,764,000 106,689,860 1.2737 1.219 1.219 1.229 1.209 1.308 85,199,693 1.2522 -3.12%
2026-05-21 0 1.280 1.280 1.290 1.260 1.600 393,907,184 550,647,130 1.3979 1.258 1.258 1.268 1.239 1.573 400,658,650 1.3744 5.79%
2026-05-20 0 1.210 1.210 1.220 1.190 1.320 198,666,000 247,357,360 1.2451 1.190 1.190 1.199 1.170 1.298 202,071,083 1.2241 0.83%
2026-05-19 0 1.200 1.190 1.200 1.190 1.350 149,456,000 185,427,070 1.2407 1.180 1.170 1.180 1.170 1.327 152,017,637 1.2198 -2.44%
2026-05-18 0 1.230 1.230 1.240 1.130 1.650 550,215,700 766,575,782 1.3932 1.209 1.209 1.219 1.111 1.622 559,646,253 1.3698 5.13%
2026-05-15 0 1.170 1.160 1.170 1.070 1.240 112,770,000 130,115,008 1.1538 1.150 1.140 1.150 1.052 1.219 114,702,848 1.1344 7.34%
2026-05-14 0 1.090 1.080 1.090 1.080 1.100 9,100,000 9,912,350 1.0893 1.072 1.062 1.072 1.062 1.081 9,255,972 1.0709 0.00%
2026-05-13 0 1.090 1.080 1.090 1.070 1.120 15,692,000 17,168,980 1.0941 1.072 1.062 1.072 1.052 1.101 15,960,957 1.0757 -1.80%
2026-05-12 0 1.110 1.110 1.120 1.110 1.140 5,468,000 6,156,880 1.1260 1.091 1.091 1.101 1.091 1.121 5,561,720 1.1070 -2.63%
2026-05-11 0 1.140 1.130 1.140 1.120 1.140 5,120,000 5,795,080 1.1319 1.121 1.111 1.121 1.101 1.121 5,207,755 1.1128 0.00%
2026-05-08 0 1.140 1.130 1.140 1.120 1.140 5,478,000 6,190,220 1.1300 1.121 1.111 1.121 1.101 1.121 5,571,891 1.1110 0.00%
2026-05-07 0 1.140 1.130 1.140 1.130 1.150 4,114,000 4,672,900 1.1359 1.121 1.111 1.121 1.111 1.131 4,184,513 1.1167 0.88%
2026-05-06 0 1.130 1.120 1.130 1.110 1.140 6,014,757 6,771,144 1.1258 1.111 1.101 1.111 1.091 1.121 6,117,848 1.1068 0.89%
2026-05-05 0 1.120 1.120 1.130 1.120 1.130 1,330,000 1,493,260 1.1228 1.101 1.101 1.111 1.101 1.111 1,352,796 1.1038 -1.75%
2026-05-04 0 1.140 1.130 1.140 1.120 1.150 1,314,369 1,495,222 1.1376 1.121 1.111 1.121 1.101 1.131 1,336,897 1.1184 1.79%
2026-04-30 0 1.120 1.120 1.130 1.120 1.140 3,880,000 4,371,840 1.1268 1.101 1.101 1.111 1.101 1.121 3,946,502 1.1078 -0.88%
2026-04-29 0 1.130 1.130 1.140 1.110 1.140 6,614,000 7,442,880 1.1253 1.111 1.111 1.121 1.091 1.121 6,727,362 1.1064 0.89%
2026-04-28 0 1.120 1.110 1.120 1.110 1.120 5,600,000 6,244,700 1.1151 1.101 1.091 1.101 1.091 1.101 5,695,983 1.0963 0.00%
2026-04-27 0 1.120 1.120 1.130 1.110 1.160 11,734,000 13,318,240 1.1350 1.101 1.101 1.111 1.091 1.140 11,935,118 1.1159 0.00%
2026-04-24 0 1.120 1.110 1.120 1.100 1.120 8,854,000 9,839,990 1.1114 1.101 1.091 1.101 1.081 1.101 9,005,755 1.0926 0.00%
2026-04-23 0 1.120 1.120 1.130 1.110 1.140 7,432,000 8,337,830 1.1219 1.101 1.101 1.111 1.091 1.121 7,559,383 1.1030 -1.75%
2026-04-22 0 1.140 1.140 1.150 1.130 1.150 7,258,000 8,251,150 1.1368 1.121 1.121 1.131 1.111 1.131 7,382,400 1.1177 -0.87%
2026-04-21 0 1.150 1.150 1.160 1.140 1.170 7,804,040 8,971,186 1.1496 1.131 1.131 1.140 1.121 1.150 7,937,799 1.1302 -0.86%
2026-04-20 0 1.160 1.160 1.170 1.160 1.180 3,538,000 4,125,870 1.1662 1.140 1.140 1.150 1.140 1.160 3,598,640 1.1465 -0.85%
2026-04-17 0 1.170 1.160 1.170 1.150 1.180 3,420,000 3,983,958 1.1649 1.150 1.140 1.150 1.131 1.160 3,478,618 1.1453 -0.85%
2026-04-16 0 1.180 1.170 1.180 1.160 1.180 7,730,000 9,067,882 1.1731 1.160 1.150 1.160 1.140 1.160 7,862,490 1.1533 0.85%
2026-04-15 0 1.170 1.160 1.170 1.160 1.190 11,570,000 13,584,010 1.1741 1.150 1.140 1.150 1.140 1.170 11,768,307 1.1543 1.74%
2026-04-14 0 1.150 1.150 1.160 1.140 1.170 10,876,000 12,537,290 1.1527 1.131 1.131 1.140 1.121 1.150 11,062,412 1.1333 0.00%
2026-04-13 0 1.150 1.150 1.160 1.150 1.190 8,243,200 9,561,376 1.1599 1.131 1.131 1.140 1.131 1.170 8,384,486 1.1404 -3.36%
2026-04-10 0 1.190 1.180 1.190 1.150 1.210 24,448,000 29,094,534 1.1901 1.170 1.160 1.170 1.131 1.190 24,867,032 1.1700 3.48%
2026-04-09 0 1.150 1.150 1.160 1.150 1.190 4,724,000 5,513,450 1.1671 1.131 1.131 1.140 1.131 1.170 4,804,968 1.1474 -2.54%
2026-04-08 0 1.180 1.180 1.190 1.160 1.190 8,778,000 10,341,620 1.1781 1.160 1.160 1.170 1.140 1.170 8,928,453 1.1583 1.72%
2026-04-02 0 1.160 1.150 1.160 1.150 1.180 4,346,000 5,044,980 1.1608 1.140 1.131 1.140 1.131 1.160 4,420,489 1.1413 -0.85%
2026-04-01 0 1.170 1.160 1.170 1.120 1.170 6,364,000 7,312,400 1.1490 1.150 1.140 1.150 1.101 1.150 6,473,077 1.1297 4.46%
2026-03-31 0 1.120 1.120 1.130 1.110 1.150 5,664,000 6,404,510 1.1307 1.101 1.101 1.111 1.091 1.131 5,761,079 1.1117 -1.75%
2026-03-30 0 1.140 1.140 1.150 1.110 1.150 8,252,000 9,344,640 1.1324 1.121 1.121 1.131 1.091 1.131 8,393,437 1.1133 -0.87%
2026-03-27 0 1.150 1.140 1.150 1.130 1.150 1,996,000 2,275,960 1.1403 1.131 1.121 1.131 1.111 1.131 2,030,211 1.1210 1.77%
2026-03-26 0 1.130 1.130 1.140 1.130 1.160 4,106,000 4,672,420 1.1379 1.111 1.111 1.121 1.111 1.140 4,176,376 1.1188 -2.59%
2026-03-25 0 1.160 1.150 1.160 1.140 1.180 5,222,000 6,037,690 1.1562 1.140 1.131 1.140 1.121 1.160 5,311,504 1.1367 1.75%
2026-03-24 0 1.140 1.140 1.150 1.110 1.150 8,344,000 9,457,410 1.1334 1.121 1.121 1.131 1.091 1.131 8,487,014 1.1143 0.88%
2026-03-23 0 1.130 1.130 1.140 1.120 1.160 8,978,000 10,201,790 1.1363 1.111 1.111 1.121 1.101 1.140 9,131,881 1.1172 -2.59%
2026-03-20 0 1.160 1.150 1.160 1.130 1.170 11,940,000 13,767,540 1.1531 1.140 1.131 1.140 1.111 1.150 12,144,648 1.1336 0.87%
2026-03-19 0 1.150 1.150 1.160 1.150 1.180 8,330,000 9,657,540 1.1594 1.131 1.131 1.140 1.131 1.160 8,472,774 1.1398 -3.36%
2026-03-18 0 1.190 1.180 1.190 1.170 1.200 9,016,292 10,710,950 1.1880 1.170 1.160 1.170 1.150 1.180 9,170,829 1.1679 -0.83%
2026-03-17 0 1.200 1.190 1.200 1.170 1.210 18,108,000 21,685,614 1.1976 1.180 1.170 1.180 1.150 1.190 18,418,366 1.1774 2.56%
2026-03-16 0 1.170 1.170 1.180 1.150 1.180 10,016,000 11,672,030 1.1653 1.150 1.150 1.160 1.131 1.160 10,187,672 1.1457 1.74%
2026-03-13 0 1.150 1.150 1.160 1.150 1.170 8,470,000 9,829,140 1.1605 1.131 1.131 1.140 1.131 1.150 8,615,174 1.1409 -1.71%
2026-03-12 0 1.170 1.170 1.180 1.160 1.210 18,474,000 21,727,440 1.1761 1.150 1.150 1.160 1.140 1.190 18,790,640 1.1563 -2.50%
2026-03-11 0 1.200 1.200 1.210 1.200 1.230 6,380,000 7,707,240 1.2080 1.180 1.180 1.190 1.180 1.209 6,489,352 1.1877 -1.64%
2026-03-10 0 1.220 1.210 1.220 1.210 1.230 9,362,400 11,427,712 1.2206 1.199 1.190 1.199 1.190 1.209 9,522,869 1.2000 0.83%
2026-03-09 0 1.210 1.200 1.210 1.180 1.230 14,412,000 17,253,818 1.1972 1.190 1.180 1.190 1.160 1.209 14,659,018 1.1770 -1.63%
2026-03-06 0 1.230 1.230 1.240 1.210 1.250 10,040,000 12,420,030 1.2371 1.209 1.209 1.219 1.190 1.229 10,212,083 1.2162 1.65%
2026-03-05 0 1.210 1.200 1.210 1.210 1.240 10,332,000 12,632,380 1.2226 1.190 1.180 1.190 1.190 1.219 10,509,088 1.2020 0.00%
2026-03-04 0 1.210 1.210 1.220 1.200 1.230 11,528,500 14,019,540 1.2161 1.190 1.190 1.199 1.180 1.209 11,726,095 1.1956 -2.42%
2026-03-03 0 1.240 1.230 1.240 1.230 1.300 26,948,000 33,853,120 1.2562 1.219 1.209 1.219 1.209 1.278 27,409,882 1.2351 -1.59%
2026-03-02 0 1.260 1.260 1.270 1.260 1.320 18,974,000 24,281,809 1.2797 1.239 1.239 1.249 1.239 1.298 19,299,209 1.2582 -5.26%
2026-02-27 0 1.330 1.330 1.340 1.320 1.350 11,077,213 14,750,016 1.3316 1.308 1.308 1.317 1.298 1.327 11,267,074 1.3091 -1.48%
2026-02-26 0 1.350 1.340 1.350 1.340 1.370 5,639,023 7,638,610 1.3546 1.327 1.317 1.327 1.317 1.347 5,735,674 1.3318 -1.46%
2026-02-25 0 1.370 1.360 1.370 1.360 1.380 5,264,000 7,202,600 1.3683 1.347 1.337 1.347 1.337 1.357 5,354,224 1.3452 0.74%
2026-02-24 0 1.360 1.350 1.360 1.340 1.390 14,921,600 20,296,728 1.3602 1.337 1.327 1.337 1.317 1.367 15,177,352 1.3373 -2.86%
2026-02-23 0 1.400 1.390 1.400 1.390 1.410 3,040,000 4,255,980 1.4000 1.376 1.367 1.376 1.367 1.386 3,092,105 1.3764 0.00%
2026-02-20 0 1.400 1.390 1.400 1.380 1.400 1,818,000 2,528,180 1.3906 1.376 1.367 1.376 1.357 1.376 1,849,160 1.3672 0.00%
2026-02-16 0 1.400 1.390 1.400 1.380 1.400 770,000 1,073,880 1.3946 1.376 1.367 1.376 1.357 1.376 783,198 1.3711 0.00%
2026-02-13 0 1.400 1.390 1.400 1.370 1.400 6,698,000 9,313,120 1.3904 1.376 1.367 1.376 1.347 1.376 6,812,802 1.3670 0.72%
2026-02-12 0 1.390 1.390 1.400 1.380 1.430 10,280,000 14,358,370 1.3967 1.367 1.367 1.376 1.357 1.406 10,456,197 1.3732 -1.42%
2026-02-11 0 1.410 1.400 1.410 1.360 1.460 36,076,000 51,039,318 1.4148 1.386 1.376 1.386 1.337 1.435 36,694,333 1.3909 2.17%
2026-02-10 0 1.380 1.370 1.380 1.360 1.380 8,282,000 11,367,804 1.3726 1.357 1.347 1.357 1.337 1.357 8,423,951 1.3495 0.73%
2026-02-09 0 1.370 1.370 1.380 1.350 1.390 18,212,000 24,878,156 1.3660 1.347 1.347 1.357 1.327 1.367 18,524,149 1.3430 0.74%
2026-02-06 0 1.360 1.360 1.370 1.360 1.380 6,124,000 8,377,510 1.3680 1.337 1.337 1.347 1.337 1.357 6,228,964 1.3449 -2.16%
2026-02-05 0 1.390 1.390 1.400 1.330 1.410 24,654,000 33,843,388 1.3727 1.367 1.367 1.376 1.308 1.386 25,076,563 1.3496 2.21%
2026-02-04 0 1.360 1.350 1.360 1.300 1.360 18,722,000 24,954,670 1.3329 1.337 1.327 1.337 1.278 1.337 19,042,890 1.3104 2.26%
2026-02-03 0 1.330 1.320 1.330 1.310 1.340 7,576,280 10,064,502 1.3284 1.308 1.298 1.308 1.288 1.317 7,706,135 1.3060 0.76%
2026-02-02 0 1.320 1.320 1.330 1.310 1.370 14,196,000 18,893,160 1.3309 1.298 1.298 1.308 1.288 1.347 14,439,316 1.3085 -3.65%
2026-01-30 0 1.370 1.350 1.370 1.350 1.390 12,702,000 17,323,400 1.3638 1.347 1.327 1.347 1.327 1.367 12,919,709 1.3409 0.74%
2026-01-29 0 1.360 1.360 1.370 1.330 1.370 12,284,000 16,602,020 1.3515 1.337 1.337 1.347 1.308 1.347 12,494,545 1.3287 0.74%
2026-01-28 0 1.350 1.340 1.350 1.330 1.350 9,079,744 12,173,452 1.3407 1.327 1.317 1.327 1.308 1.327 9,235,368 1.3181 0.75%
2026-01-27 0 1.340 1.340 1.350 1.330 1.360 7,892,000 10,608,760 1.3442 1.317 1.317 1.327 1.308 1.337 8,027,267 1.3216 0.00%
2026-01-26 0 1.340 1.340 1.350 1.340 1.370 8,602,000 11,568,940 1.3449 1.317 1.317 1.327 1.317 1.347 8,749,436 1.3222 -0.74%
2026-01-23 0 1.350 1.350 1.360 1.350 1.380 21,240,000 28,808,380 1.3563 1.327 1.327 1.337 1.327 1.357 21,604,048 1.3335 -1.46%
2026-01-22 0 1.370 1.360 1.370 1.360 1.380 4,226,853 5,783,714 1.3683 1.347 1.337 1.347 1.337 1.357 4,299,300 1.3453 -0.72%
2026-01-21 0 1.380 1.370 1.380 1.350 1.380 7,288,473 9,922,399 1.3614 1.357 1.347 1.357 1.327 1.357 7,413,396 1.3384 0.73%
2026-01-20 0 1.370 1.370 1.380 1.360 1.400 9,138,000 12,554,640 1.3739 1.347 1.347 1.357 1.337 1.376 9,294,623 1.3507 -1.44%
2026-01-19 0 1.390 1.380 1.390 1.330 1.400 15,341,658 20,991,500 1.3683 1.367 1.357 1.367 1.308 1.376 15,604,610 1.3452 2.21%
2026-01-16 0 1.360 1.360 1.370 1.360 1.400 17,910,000 24,580,920 1.3725 1.337 1.337 1.347 1.337 1.376 18,216,973 1.3493 -2.16%
2026-01-15 0 1.390 1.390 1.400 1.370 1.460 72,710,000 102,368,040 1.4079 1.367 1.367 1.376 1.347 1.435 73,956,230 1.3842 1.46%
2026-01-14 0 1.370 1.370 1.380 1.340 1.400 25,618,400 34,868,668 1.3611 1.347 1.347 1.357 1.317 1.376 26,057,493 1.3381 1.48%
2026-01-13 0 1.350 1.350 1.360 1.340 1.380 15,510,000 20,966,008 1.3518 1.327 1.327 1.337 1.317 1.357 15,775,837 1.3290 -0.74%
2026-01-12 0 1.360 1.350 1.360 1.340 1.370 22,856,000 30,959,690 1.3546 1.337 1.327 1.337 1.317 1.347 23,247,746 1.3317 0.00%
2026-01-09 0 1.360 1.350 1.360 1.340 1.380 8,830,000 11,979,680 1.3567 1.337 1.327 1.337 1.317 1.357 8,981,344 1.3338 -0.73%
2026-01-08 0 1.370 1.360 1.370 1.340 1.370 11,150,000 15,131,960 1.3571 1.347 1.337 1.347 1.317 1.347 11,341,108 1.3343 -0.72%
2026-01-07 0 1.380 1.370 1.380 1.370 1.400 8,106,000 11,214,100 1.3834 1.357 1.347 1.357 1.347 1.376 8,244,935 1.3601 0.00%
2026-01-06 0 1.380 1.370 1.380 1.370 1.410 16,632,203 23,176,078 1.3934 1.357 1.347 1.357 1.347 1.386 16,917,275 1.3700 0.73%
2026-01-05 0 1.370 1.370 1.380 1.330 1.380 17,171,797 23,389,991 1.3621 1.347 1.347 1.357 1.308 1.357 17,466,117 1.3392 0.74%
2026-01-02 0 1.360 1.350 1.360 1.300 1.380 14,542,000 19,594,800 1.3475 1.337 1.327 1.337 1.278 1.357 14,791,246 1.3248 5.43%
2025-12-31 0 1.290 1.290 1.300 1.280 1.310 5,930,000 7,635,020 1.2875 1.268 1.268 1.278 1.258 1.288 6,031,639 1.2658 -0.77%
2025-12-30 0 1.300 1.300 1.310 1.290 1.330 10,782,000 14,082,060 1.3061 1.278 1.278 1.288 1.268 1.308 10,966,801 1.2841 -1.52%
2025-12-29 0 1.320 1.320 1.330 1.320 1.360 6,796,000 9,097,700 1.3387 1.298 1.298 1.308 1.298 1.337 6,912,482 1.3161 -0.75%
2025-12-24 0 1.330 1.330 1.340 1.330 1.350 3,346,000 4,472,520 1.3367 1.308 1.308 1.317 1.308 1.327 3,403,350 1.3142 -0.75%
2025-12-23 0 1.340 1.340 1.350 1.330 1.360 5,334,000 7,166,874 1.3436 1.317 1.317 1.327 1.308 1.337 5,425,423 1.3210 -1.47%
2025-12-22 0 1.360 1.360 1.370 1.320 1.370 7,920,000 10,705,728 1.3517 1.337 1.337 1.347 1.298 1.347 8,055,747 1.3290 3.03%
2025-12-19 0 1.320 1.320 1.330 1.310 1.330 5,408,000 7,133,960 1.3191 1.298 1.298 1.308 1.288 1.308 5,500,692 1.2969 0.76%
2025-12-18 0 1.310 1.310 1.320 1.290 1.320 4,520,000 5,920,500 1.3098 1.288 1.288 1.298 1.268 1.298 4,597,472 1.2878 0.00%
2025-12-17 0 1.310 1.310 1.320 1.300 1.320 5,724,000 7,487,750 1.3081 1.288 1.288 1.298 1.278 1.298 5,822,108 1.2861 0.00%
2025-12-16 0 1.310 1.300 1.310 1.290 1.350 12,866,000 16,851,060 1.3097 1.288 1.278 1.288 1.268 1.327 13,086,520 1.2877 -2.96%
2025-12-15 0 1.350 1.340 1.350 1.330 1.350 6,110,000 8,198,520 1.3418 1.327 1.317 1.327 1.308 1.327 6,214,724 1.3192 0.75%
2025-12-12 0 1.340 1.340 1.350 1.330 1.360 7,982,000 10,695,320 1.3399 1.317 1.317 1.327 1.308 1.337 8,118,809 1.3174 0.75%
2025-12-11 0 1.330 1.330 1.340 1.320 1.360 9,022,000 12,028,540 1.3332 1.308 1.308 1.317 1.298 1.337 9,176,635 1.3108 -0.75%
2025-12-10 0 1.340 1.340 1.350 1.320 1.350 10,018,450 13,389,036 1.3364 1.317 1.317 1.327 1.298 1.327 10,190,164 1.3139 -0.74%
2025-12-09 0 1.350 1.340 1.350 1.340 1.390 13,336,000 18,084,680 1.3561 1.327 1.317 1.327 1.317 1.367 13,564,576 1.3332 -2.88%
2025-12-08 0 1.390 1.380 1.390 1.380 1.420 12,247,154 17,044,256 1.3917 1.367 1.357 1.367 1.357 1.396 12,457,067 1.3682 -1.42%
2025-12-05 0 1.410 1.400 1.410 1.400 1.420 7,205,272 10,173,666 1.4120 1.386 1.376 1.386 1.376 1.396 7,328,768 1.3882 -0.70%
2025-12-04 0 1.420 1.420 1.430 1.410 1.450 10,370,843 14,758,111 1.4230 1.396 1.396 1.406 1.386 1.426 10,548,597 1.3991 -2.07%
2025-12-03 0 1.450 1.440 1.450 1.440 1.480 13,410,000 19,529,980 1.4564 1.426 1.416 1.426 1.416 1.455 13,639,844 1.4318 -2.03%
2025-12-02 0 1.480 1.470 1.480 1.430 1.510 36,440,000 54,070,740 1.4838 1.455 1.445 1.455 1.406 1.485 37,064,572 1.4588 2.78%
2025-12-01 0 1.440 1.430 1.440 1.400 1.440 11,192,369 15,971,689 1.4270 1.416 1.406 1.416 1.376 1.416 11,384,203 1.4030 2.86%
2025-11-28 0 1.400 1.390 1.400 1.390 1.410 7,032,500 9,845,535 1.4000 1.376 1.367 1.376 1.367 1.386 7,153,035 1.3764 0.00%
2025-11-27 0 1.400 1.390 1.400 1.370 1.410 11,930,000 16,620,000 1.3931 1.376 1.367 1.376 1.347 1.386 12,134,477 1.3697 1.45%
2025-11-26 0 1.380 1.370 1.380 1.360 1.400 11,028,000 15,219,260 1.3801 1.357 1.347 1.357 1.337 1.376 11,217,017 1.3568 1.47%
2025-11-25 0 1.360 1.360 1.370 1.350 1.380 8,738,236 11,947,836 1.3673 1.337 1.337 1.347 1.327 1.357 8,888,007 1.3443 0.00%
2025-11-24 0 1.360 1.360 1.370 1.350 1.390 20,258,400 27,748,380 1.3697 1.337 1.337 1.347 1.327 1.367 20,605,624 1.3466 0.74%
2025-11-21 0 1.350 1.350 1.360 1.330 1.390 21,844,000 29,601,400 1.3551 1.327 1.327 1.337 1.308 1.367 22,218,400 1.3323 -3.57%
2025-11-20 0 1.400 1.400 1.410 1.360 1.420 21,666,000 29,962,420 1.3829 1.376 1.376 1.386 1.337 1.396 22,037,350 1.3596 0.72%
2025-11-19 0 1.390 1.380 1.390 1.370 1.530 60,712,002 86,154,522 1.4191 1.367 1.357 1.367 1.347 1.504 61,752,590 1.3952 -3.47%
2025-11-18 0 1.440 1.440 1.450 1.420 1.500 103,294,000 150,078,223 1.4529 1.416 1.416 1.426 1.396 1.475 105,064,432 1.4284 -17.71%
2025-11-17 0 1.750 1.740 1.750 1.740 1.830 37,298,000 66,249,576 1.7762 1.721 1.711 1.721 1.711 1.799 37,937,278 1.7463 -1.69%
2025-11-14 0 1.780 1.780 1.790 1.770 1.820 21,058,000 37,629,750 1.7870 1.750 1.750 1.760 1.740 1.789 21,418,929 1.7568 -0.56%
2025-11-13 0 1.790 1.780 1.790 1.740 1.800 16,762,000 29,708,870 1.7724 1.760 1.750 1.760 1.711 1.770 17,049,296 1.7425 1.70%
2025-11-12 0 1.760 1.750 1.760 1.740 1.790 19,844,000 34,897,412 1.7586 1.730 1.721 1.730 1.711 1.760 20,184,121 1.7290 -0.56%
2025-11-11 0 1.770 1.760 1.770 1.730 1.870 52,838,000 94,218,620 1.7832 1.740 1.730 1.740 1.701 1.838 53,743,629 1.7531 -3.80%
2025-11-10 0 1.840 1.840 1.850 1.680 1.880 108,581,754 196,014,600 1.8052 1.809 1.809 1.819 1.652 1.848 110,442,817 1.7748 9.52%
2025-11-07 0 1.680 1.670 1.680 1.650 1.690 11,650,000 19,514,720 1.6751 1.652 1.642 1.652 1.622 1.662 11,849,678 1.6469 0.00%
2025-11-06 0 1.680 1.680 1.690 1.650 1.690 15,396,060 25,653,610 1.6662 1.652 1.652 1.662 1.622 1.662 15,659,944 1.6382 1.20%
2025-11-05 0 1.660 1.650 1.660 1.650 1.730 56,506,000 94,961,050 1.6805 1.632 1.622 1.632 1.622 1.701 57,474,498 1.6522 -2.35%
2025-11-04 0 1.700 1.690 1.700 1.670 1.710 17,022,000 28,716,286 1.6870 1.671 1.662 1.671 1.642 1.681 17,313,753 1.6586 1.19%
2025-11-03 0 1.680 1.680 1.690 1.670 1.740 27,546,000 46,969,848 1.7051 1.652 1.652 1.662 1.642 1.711 28,018,131 1.6764 -2.33%
2025-10-31 0 1.720 1.720 1.730 1.720 1.770 16,882,000 29,283,746 1.7346 1.691 1.691 1.701 1.691 1.740 17,171,353 1.7054 -1.71%
2025-10-30 0 1.750 1.750 1.760 1.740 1.780 20,056,000 35,227,062 1.7564 1.721 1.721 1.730 1.711 1.750 20,399,755 1.7268 -1.13%
2025-10-28 0 1.770 1.760 1.770 1.750 1.800 22,256,189 39,625,185 1.7804 1.740 1.730 1.740 1.721 1.770 22,637,654 1.7504 -0.56%
2025-10-27 0 1.780 1.770 1.780 1.720 1.800 41,872,764 74,523,970 1.7798 1.750 1.740 1.750 1.691 1.770 42,590,452 1.7498 2.30%
2025-10-24 0 1.740 1.740 1.750 1.700 1.750 29,574,000 51,123,740 1.7287 1.711 1.711 1.721 1.671 1.721 30,080,891 1.6995 1.75%
2025-10-23 0 1.710 1.710 1.720 1.640 1.730 48,916,000 82,976,200 1.6963 1.681 1.681 1.691 1.612 1.701 49,754,407 1.6677 3.01%
2025-10-22 0 1.660 1.660 1.670 1.660 1.700 24,434,000 41,021,070 1.6789 1.632 1.632 1.642 1.632 1.671 24,852,792 1.6506 -1.78%
2025-10-21 0 1.690 1.690 1.700 1.670 1.720 17,170,000 29,161,740 1.6984 1.662 1.662 1.671 1.642 1.691 17,464,289 1.6698 0.60%
2025-10-20 0 1.680 1.680 1.690 1.650 1.720 41,145,175 69,308,060 1.6845 1.652 1.652 1.662 1.622 1.691 41,850,393 1.6561 1.20%
2025-10-17 0 1.660 1.660 1.670 1.630 1.710 46,024,000 76,734,670 1.6673 1.632 1.632 1.642 1.603 1.681 46,812,839 1.6392 -0.60%
2025-10-16 0 1.670 1.660 1.670 1.640 1.690 36,266,000 60,429,890 1.6663 1.642 1.632 1.642 1.612 1.662 36,887,590 1.6382 2.45%
2025-10-15 0 1.630 1.630 1.640 1.620 1.660 26,063,592 42,608,786 1.6348 1.603 1.603 1.612 1.593 1.632 26,510,315 1.6073 0.62%
2025-10-14 0 1.620 1.620 1.630 1.610 1.710 73,092,000 120,897,310 1.6540 1.593 1.593 1.603 1.583 1.681 74,344,778 1.6262 -2.41%
2025-10-13 0 1.660 1.660 1.670 1.590 1.750 149,463,000 250,825,200 1.6782 1.632 1.632 1.642 1.563 1.721 152,024,757 1.6499 8.50%
2025-10-10 0 1.530 1.530 1.540 1.530 1.570 21,598,000 33,373,620 1.5452 1.504 1.504 1.514 1.504 1.544 21,968,184 1.5192 -1.92%
2025-10-09 0 1.560 1.550 1.560 1.560 1.650 55,386,000 87,434,220 1.5786 1.534 1.524 1.534 1.534 1.622 56,335,302 1.5520 -5.45%
2025-10-08 0 1.650 1.640 1.650 1.600 1.660 7,530,000 12,227,720 1.6239 1.622 1.612 1.622 1.573 1.632 7,659,062 1.5965 0.00%
2025-10-06 0 1.650 1.650 1.660 1.630 1.700 6,484,000 10,714,880 1.6525 1.622 1.622 1.632 1.603 1.671 6,595,134 1.6247 -2.37%
2025-10-03 0 1.690 1.680 1.690 1.640 1.730 9,322,000 15,647,800 1.6786 1.662 1.652 1.662 1.612 1.701 9,481,777 1.6503 1.81%
2025-10-02 0 1.660 1.660 1.670 1.640 1.700 8,913,356 14,838,044 1.6647 1.632 1.632 1.642 1.612 1.671 9,066,129 1.6366 -0.60%
2025-09-30 0 1.670 1.670 1.680 1.630 1.680 29,158,000 48,249,420 1.6548 1.642 1.642 1.652 1.603 1.652 29,657,760 1.6269 2.45%
2025-09-29 0 1.630 1.630 1.640 1.600 1.640 19,770,000 32,092,270 1.6233 1.603 1.603 1.612 1.573 1.612 20,108,853 1.5959 1.87%
2025-09-26 0 1.600 1.600 1.610 1.600 1.650 21,736,000 35,243,120 1.6214 1.573 1.573 1.583 1.573 1.622 22,108,549 1.5941 -1.23%
2025-09-25 0 1.620 1.620 1.630 1.610 1.660 33,346,000 54,338,340 1.6295 1.593 1.593 1.603 1.583 1.632 33,917,542 1.6021 -1.82%
2025-09-24 0 1.650 1.650 1.660 1.630 1.700 37,340,000 61,991,840 1.6602 1.622 1.622 1.632 1.603 1.671 37,979,998 1.6322 0.61%
2025-09-23 0 1.640 1.640 1.650 1.640 1.720 53,054,000 88,054,180 1.6597 1.612 1.612 1.622 1.612 1.691 53,963,332 1.6317 -4.65%
2025-09-22 0 1.720 1.720 1.730 1.720 1.790 50,852,000 88,363,278 1.7377 1.691 1.691 1.701 1.691 1.760 51,723,590 1.7084 -3.37%
2025-09-19 0 1.780 1.770 1.780 1.710 1.880 179,033,422 321,216,848 1.7942 1.750 1.740 1.750 1.681 1.848 182,102,008 1.7639 2.30%
2025-09-18 0 1.740 1.730 1.740 1.710 1.840 116,844,400 205,330,652 1.7573 1.711 1.701 1.711 1.681 1.809 118,847,082 1.7277 -2.25%
2025-09-17 0 1.780 1.780 1.790 1.690 1.960 410,296,000 748,927,620 1.8253 1.750 1.750 1.760 1.662 1.927 417,328,366 1.7946 7.23%
2025-09-16 0 1.660 1.650 1.660 1.590 1.680 75,470,000 124,176,650 1.6454 1.632 1.622 1.632 1.563 1.652 76,763,536 1.6177 4.40%
2025-09-15 0 1.590 1.590 1.600 1.590 1.640 24,730,000 39,801,440 1.6094 1.563 1.563 1.573 1.563 1.612 25,153,866 1.5823 -1.85%
2025-09-12 0 1.620 1.610 1.620 1.610 1.650 30,614,000 49,650,820 1.6218 1.593 1.583 1.593 1.583 1.622 31,138,716 1.5945 -0.61%
2025-09-11 0 1.630 1.630 1.640 1.620 1.670 30,714,000 50,175,670 1.6336 1.603 1.603 1.612 1.593 1.642 31,240,430 1.6061 -2.40%
2025-09-10 0 1.670 1.670 1.680 1.670 1.740 52,572,000 88,829,170 1.6897 1.642 1.642 1.652 1.642 1.711 53,473,070 1.6612 -4.02%
2025-09-09 0 1.740 1.730 1.740 1.640 1.760 87,873,373 148,285,057 1.6875 1.711 1.701 1.711 1.612 1.730 89,379,500 1.6590 3.57%
2025-09-08 0 1.680 1.670 1.680 1.660 1.750 69,164,100 117,667,196 1.7013 1.652 1.642 1.652 1.632 1.721 70,349,555 1.6726 0.60%
2025-09-05 0 1.670 1.660 1.670 1.570 1.700 135,782,000 222,580,400 1.6392 1.642 1.632 1.642 1.544 1.671 138,109,268 1.6116 3.73%
2025-09-04 0 1.610 1.600 1.610 1.450 1.660 228,255,424 361,878,979 1.5854 1.583 1.573 1.583 1.426 1.632 232,167,662 1.5587 10.27%
2025-09-03 0 1.460 1.460 1.470 1.460 1.500 17,452,000 25,699,240 1.4726 1.435 1.435 1.445 1.435 1.475 17,751,123 1.4478 -1.35%
2025-09-02 0 1.480 1.480 1.490 1.480 1.520 20,150,000 30,054,560 1.4915 1.455 1.455 1.465 1.455 1.494 20,495,366 1.4664 -1.99%
2025-09-01 0 1.510 1.500 1.510 1.490 1.540 20,641,000 31,210,620 1.5121 1.485 1.475 1.485 1.465 1.514 20,994,781 1.4866 0.00%
2025-08-29 0 1.510 1.510 1.520 1.510 1.600 56,146,815 86,962,166 1.5488 1.485 1.485 1.494 1.485 1.573 57,109,157 1.5227 -0.66%
2025-08-28 0 1.520 1.520 1.530 1.450 1.540 39,914,005 59,943,227 1.5018 1.494 1.494 1.504 1.426 1.514 40,598,121 1.4765 0.00%
2025-08-27 0 1.520 1.520 1.530 1.510 1.570 29,600,000 45,563,680 1.5393 1.494 1.494 1.504 1.485 1.544 30,107,336 1.5134 -1.30%
2025-08-26 0 1.540 1.540 1.550 1.540 1.600 41,870,000 65,498,280 1.5643 1.514 1.514 1.524 1.514 1.573 42,587,641 1.5380 -3.75%
2025-08-25 0 1.600 1.590 1.600 1.570 1.610 34,506,283 54,877,015 1.5903 1.573 1.563 1.573 1.544 1.583 35,097,712 1.5635 0.63%
2025-08-22 0 1.590 1.580 1.590 1.560 1.590 28,230,000 44,419,020 1.5735 1.563 1.553 1.563 1.534 1.563 28,713,855 1.5470 1.27%
2025-08-21 0 1.570 1.560 1.570 1.560 1.600 25,794,000 40,598,240 1.5739 1.544 1.534 1.544 1.534 1.573 26,236,102 1.5474 0.00%
2025-08-20 0 1.570 1.560 1.570 1.530 1.580 39,507,000 61,333,450 1.5525 1.544 1.534 1.544 1.504 1.553 40,184,140 1.5263 0.00%
2025-08-19 0 1.570 1.560 1.570 1.570 1.630 38,658,000 61,428,500 1.5890 1.544 1.534 1.544 1.544 1.603 39,320,588 1.5622 -3.09%
2025-08-18 0 1.620 1.610 1.620 1.610 1.660 42,306,000 69,145,220 1.6344 1.593 1.583 1.593 1.583 1.632 43,031,114 1.6069 -1.22%
2025-08-15 0 1.640 1.630 1.640 1.600 1.640 30,864,909 49,962,860 1.6188 1.612 1.603 1.612 1.573 1.612 31,393,925 1.5915 0.61%
2025-08-14 0 1.630 1.620 1.630 1.610 1.670 43,814,000 71,711,360 1.6367 1.603 1.593 1.603 1.583 1.642 44,564,960 1.6091 -1.21%
2025-08-13 0 1.650 1.640 1.650 1.620 1.660 44,630,000 73,296,720 1.6423 1.622 1.612 1.622 1.593 1.632 45,394,947 1.6146 1.23%
2025-08-12 0 1.630 1.630 1.640 1.580 1.660 62,478,000 101,143,230 1.6189 1.603 1.603 1.612 1.553 1.632 63,548,857 1.5916 2.52%
2025-08-11 0 1.590 1.580 1.590 1.580 1.630 31,252,000 49,730,900 1.5913 1.563 1.553 1.563 1.553 1.603 31,787,651 1.5645 -1.85%
2025-08-08 0 1.620 1.620 1.630 1.580 1.630 37,698,000 60,747,640 1.6114 1.593 1.593 1.603 1.553 1.603 38,344,134 1.5843 0.62%
2025-08-07 0 1.610 1.600 1.610 1.590 1.630 40,076,000 64,519,180 1.6099 1.583 1.573 1.583 1.563 1.603 40,762,892 1.5828 0.00%
2025-08-06 0 1.610 1.610 1.620 1.560 1.620 60,300,284 96,014,121 1.5923 1.583 1.583 1.593 1.534 1.593 61,333,815 1.5654 1.26%
2025-08-05 0 1.590 1.590 1.600 1.590 1.640 63,440,960 101,715,586 1.6033 1.563 1.563 1.573 1.563 1.612 64,528,321 1.5763 -1.24%
2025-08-04 0 1.610 1.610 1.620 1.610 1.710 117,964,100 194,759,108 1.6510 1.583 1.583 1.593 1.583 1.681 119,985,974 1.6232 -9.04%
2025-08-01 0 1.770 1.760 1.770 1.760 1.900 61,009,320 110,533,188 1.8117 1.740 1.730 1.740 1.730 1.868 62,055,004 1.7812 -4.32%
2025-07-31 0 1.850 1.840 1.850 1.740 1.900 161,793,200 296,017,996 1.8296 1.819 1.809 1.819 1.711 1.868 164,566,293 1.7988 3.93%
2025-07-30 0 1.780 1.770 1.780 1.760 1.830 54,408,000 97,309,720 1.7885 1.750 1.740 1.750 1.730 1.799 55,340,539 1.7584 -2.20%
2025-07-29 0 1.820 1.820 1.830 1.780 1.860 67,296,000 121,977,580 1.8126 1.789 1.789 1.799 1.750 1.829 68,449,436 1.7820 -2.67%
2025-07-28 0 1.870 1.860 1.870 1.850 1.940 62,536,040 118,054,213 1.8878 1.838 1.829 1.838 1.819 1.907 63,607,891 1.8560 -1.58%
2025-07-25 0 1.900 1.890 1.900 1.880 1.930 56,105,000 106,550,250 1.8991 1.868 1.858 1.868 1.848 1.897 57,066,625 1.8671 -1.55%
2025-07-24 0 1.930 1.920 1.930 1.910 1.970 73,147,514 142,060,499 1.9421 1.897 1.888 1.897 1.878 1.937 74,401,243 1.9094 0.00%
2025-07-23 0 1.930 1.920 1.930 1.820 2.040 268,474,000 519,647,040 1.9356 1.897 1.888 1.897 1.789 2.006 273,075,574 1.9029 4.32%
2025-07-22 0 1.850 1.840 1.850 1.780 1.890 138,682,005 255,753,479 1.8442 1.819 1.809 1.819 1.750 1.858 141,058,978 1.8131 0.54%
2025-07-21 0 1.840 1.840 1.850 1.830 2.000 207,276,568 391,869,507 1.8906 1.809 1.809 1.819 1.799 1.966 210,829,234 1.8587 -8.46%
2025-07-18 0 2.010 2.000 2.010 1.980 2.060 141,714,005 284,595,810 2.0082 1.976 1.966 1.976 1.947 2.025 144,142,946 1.9744 -0.99%
2025-07-17 0 2.030 2.030 2.040 2.010 2.170 172,012,853 355,891,722 2.0690 1.996 1.996 2.006 1.976 2.133 174,961,108 2.0341 -3.79%
2025-07-16 0 2.110 2.100 2.110 2.060 2.200 224,574,000 475,704,625 2.1183 2.074 2.065 2.074 2.025 2.163 228,423,140 2.0826 -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 2.133 2.133 2.143 2.015 2.409 673,610,820 2.2103 -0.46%
2025-07-14 0 2.180 2.180 2.190 1.940 2.180 367,579,000 754,337,718 2.0522 2.143 2.143 2.153 1.907 2.143 373,879,208 2.0176 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 1.937 1.937 1.947 1.907 2.183 658,597,675 2.0262 3.14%
2025-07-10 0 1.910 1.910 1.920 1.850 2.080 459,643,200 897,970,203 1.9536 1.878 1.878 1.888 1.819 2.045 467,521,364 1.9207 -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 1.956 1.947 1.956 1.671 2.035 1,389,992,536 1.9004 19.88%
2025-07-08 0 1.660 1.650 1.660 1.480 1.710 480,802,300 772,570,126 1.6068 1.632 1.622 1.632 1.455 1.681 489,043,125 1.5798 9.93%
2025-07-07 0 1.510 1.500 1.510 1.460 1.540 138,420,179 207,623,057 1.4999 1.485 1.475 1.485 1.435 1.514 140,792,665 1.4747 3.42%
2025-07-04 0 1.460 1.460 1.470 1.400 1.590 385,662,000 576,138,660 1.4939 1.435 1.435 1.445 1.376 1.563 392,272,146 1.4687 1.39%
2025-07-03 0 1.440 1.440 1.450 1.430 1.530 141,932,000 206,776,368 1.4569 1.416 1.416 1.426 1.406 1.504 144,364,677 1.4323 -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 1.465 1.465 1.475 1.416 1.809 992,315,222 1.6116 0.00%
2025-06-30 0 1.490 1.480 1.490 1.390 1.520 329,144,000 477,057,000 1.4494 1.465 1.455 1.465 1.367 1.494 334,785,442 1.4250 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 1.455 1.455 1.465 1.426 2.576 1,131,196,423 1.7594 -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 1.956 1.947 1.956 1.052 2.940 3,543,119,644 2.1228 85.98%
2025-06-25 0 1.070 1.060 1.070 1.030 1.080 11,756,000 12,392,200 1.0541 1.052 1.042 1.052 1.013 1.062 11,957,495 1.0364 2.88%
2025-06-24 0 1.040 1.030 1.040 1.020 1.040 4,972,054 5,114,914 1.0287 1.022 1.013 1.022 1.003 1.022 5,057,274 1.0114 1.96%
2025-06-23 0 1.020 1.010 1.020 0.990 1.020 9,288,000 9,362,934 1.0081 1.003 0.993 1.003 0.973 1.003 9,447,194 0.9911 0.99%
2025-06-20 0 1.010 1.010 1.020 1.010 1.030 26,790,000 27,144,440 1.0132 0.993 0.993 1.003 0.993 1.013 27,249,174 0.9962 0.00%
2025-06-19 0 1.010 1.010 1.020 1.010 1.050 7,732,000 7,915,240 1.0237 0.993 0.993 1.003 0.993 1.032 7,864,524 1.0064 -2.88%
2025-06-18 0 1.040 1.040 1.050 1.040 1.060 3,372,000 3,532,130 1.0475 1.022 1.022 1.032 1.022 1.042 3,429,795 1.0298 -0.95%
2025-06-17 0 1.050 1.040 1.050 1.040 1.060 5,510,000 5,779,260 1.0489 1.032 1.022 1.032 1.022 1.042 5,604,440 1.0312 -0.94%
2025-06-16 0 1.060 1.050 1.060 1.040 1.060 2,678,000 2,813,740 1.0507 1.042 1.032 1.042 1.022 1.042 2,723,900 1.0330 0.00%
2025-06-13 0 1.060 1.050 1.060 1.040 1.080 9,677,600 10,230,336 1.0571 1.042 1.032 1.042 1.022 1.062 9,843,472 1.0393 -0.93%
2025-06-12 0 1.070 1.060 1.070 1.070 1.080 5,112,000 5,499,880 1.0759 1.052 1.042 1.052 1.052 1.062 5,199,618 1.0577 -0.93%
2025-06-11 0 1.080 1.080 1.090 1.070 1.090 2,758,000 2,984,920 1.0823 1.062 1.062 1.072 1.052 1.072 2,805,271 1.0640 0.00%
2025-06-10 0 1.080 1.070 1.080 1.060 1.090 6,602,000 7,106,980 1.0765 1.062 1.052 1.062 1.042 1.072 6,715,157 1.0583 0.93%
2025-06-09 0 1.070 1.060 1.070 1.070 1.080 3,222,000 3,459,576 1.0737 1.052 1.042 1.052 1.052 1.062 3,277,224 1.0556 0.00%
2025-06-06 0 1.070 1.060 1.070 1.050 1.080 3,944,000 4,200,630 1.0651 1.052 1.042 1.052 1.032 1.062 4,011,599 1.0471 0.00%
2025-06-05 0 1.070 1.060 1.070 1.050 1.070 5,472,000 5,795,820 1.0592 1.052 1.042 1.052 1.032 1.052 5,565,789 1.0413 0.94%
2025-06-04 0 1.060 1.050 1.060 1.030 1.060 5,392,000 5,656,840 1.0491 1.042 1.032 1.042 1.013 1.042 5,484,417 1.0314 1.92%
2025-06-03 0 1.040 1.030 1.040 1.010 1.050 6,367,071 6,553,938 1.0293 1.022 1.013 1.022 0.993 1.032 6,476,201 1.0120 1.96%
2025-06-02 0 1.020 1.010 1.020 1.000 1.020 2,174,000 2,201,300 1.0126 1.003 0.993 1.003 0.983 1.003 2,211,262 0.9955 -0.97%
2025-05-30 0 1.030 1.020 1.030 1.020 1.040 5,819,086 5,993,575 1.0300 1.013 1.003 1.013 1.003 1.022 5,918,824 1.0126 -0.96%
2025-05-29 0 1.040 1.040 1.050 1.030 1.050 4,544,000 4,725,300 1.0399 1.022 1.022 1.032 1.013 1.032 4,621,883 1.0224 0.97%
2025-05-28 0 1.030 1.020 1.030 1.020 1.030 1,804,000 1,851,940 1.0266 1.013 1.003 1.013 1.003 1.013 1,834,920 1.0093 0.98%
2025-05-27 0 1.020 1.020 1.030 1.010 1.030 2,290,000 2,336,100 1.0201 1.003 1.003 1.013 0.993 1.013 2,329,250 1.0029 0.00%
2025-05-26 0 1.020 1.010 1.020 1.010 1.030 3,906,800 3,992,644 1.0220 1.003 0.993 1.003 0.993 1.013 3,973,762 1.0048 0.00%
2025-05-23 0 1.020 1.010 1.020 1.000 1.030 6,178,236 6,287,011 1.0176 1.003 0.993 1.003 0.983 1.013 6,284,129 1.0005 2.00%
2025-05-22 0 1.000 1.000 1.010 1.000 1.020 3,536,236 3,565,171 1.0082 0.983 0.983 0.993 0.983 1.003 3,596,846 0.9912 -0.99%
2025-05-21 0 1.010 1.010 1.020 1.010 1.020 3,076,000 3,119,400 1.0141 0.993 0.993 1.003 0.993 1.003 3,128,722 0.9970 0.00%
2025-05-20 0 1.010 1.010 1.020 1.010 1.020 3,486,000 3,535,020 1.0141 0.993 0.993 1.003 0.993 1.003 3,545,749 0.9970 1.00%
2025-05-19 0 1.000 1.000 1.010 1.000 1.030 6,478,000 6,551,740 1.0114 0.983 0.983 0.993 0.983 1.013 6,589,031 0.9943 -2.91%
2025-05-16 0 1.030 1.020 1.030 1.010 1.030 2,230,000 2,279,960 1.0224 1.013 1.003 1.013 0.993 1.013 2,268,222 1.0052 0.00%
2025-05-15 0 1.030 1.020 1.030 1.020 1.030 1,950,000 1,992,560 1.0218 1.013 1.003 1.013 1.003 1.013 1,983,422 1.0046 0.00%
2025-05-14 0 1.030 1.020 1.030 1.020 1.030 2,046,000 2,091,980 1.0225 1.013 1.003 1.013 1.003 1.013 2,081,068 1.0052 0.00%
2025-05-13 0 1.030 1.020 1.030 1.020 1.050 5,438,000 5,582,180 1.0265 1.013 1.003 1.013 1.003 1.032 5,531,206 1.0092 -0.96%
2025-05-12 0 1.040 1.040 1.050 1.020 1.050 5,162,000 5,343,080 1.0351 1.022 1.022 1.032 1.003 1.032 5,250,475 1.0176 1.96%
2025-05-09 0 1.020 1.010 1.020 1.010 1.020 1,808,000 1,837,440 1.0163 1.003 0.993 1.003 0.993 1.003 1,838,989 0.9992 0.99%
2025-05-08 0 1.010 1.010 1.020 1.010 1.030 1,524,000 1,552,500 1.0187 0.993 0.993 1.003 0.993 1.013 1,550,121 1.0015 -0.98%
2025-05-07 0 1.020 1.020 1.030 1.020 1.040 3,198,000 3,292,420 1.0295 1.003 1.003 1.013 1.003 1.022 3,252,813 1.0122 -0.97%
2025-05-06 0 1.030 1.020 1.030 1.010 1.040 5,600,000 5,693,300 1.0167 1.013 1.003 1.013 0.993 1.022 5,695,983 0.9995 -0.96%
2025-05-02 0 1.040 1.030 1.040 1.010 1.040 2,238,000 2,299,300 1.0274 1.022 1.013 1.022 0.993 1.022 2,276,359 1.0101 2.97%
2025-04-30 0 1.010 1.010 1.020 1.000 1.020 2,959,677 2,981,753 1.0075 0.993 0.993 1.003 0.983 1.003 3,010,405 0.9905 0.00%
2025-04-29 0 1.010 1.010 1.020 1.000 1.030 4,606,000 4,671,608 1.0142 0.993 0.993 1.003 0.983 1.013 4,684,946 0.9972 -1.94%
2025-04-28 0 1.030 1.020 1.030 1.020 1.040 2,560,000 2,634,320 1.0290 1.013 1.003 1.013 1.003 1.022 2,603,878 1.0117 0.98%
2025-04-25 0 1.020 1.020 1.030 1.010 1.030 4,676,000 4,787,580 1.0239 1.003 1.003 1.013 0.993 1.013 4,756,145 1.0066 0.00%
2025-04-24 0 1.020 1.010 1.020 1.010 1.030 2,520,000 2,557,754 1.0150 1.003 0.993 1.003 0.993 1.013 2,563,192 0.9979 -0.97%
2025-04-23 0 1.030 1.020 1.030 1.010 1.030 3,152,000 3,221,240 1.0220 1.013 1.003 1.013 0.993 1.013 3,206,024 1.0047 0.98%
2025-04-22 0 1.020 1.010 1.020 1.000 1.030 3,494,000 3,540,062 1.0132 1.003 0.993 1.003 0.983 1.013 3,553,886 0.9961 0.00%
2025-04-17 0 1.020 1.010 1.020 1.000 1.020 3,614,000 3,662,540 1.0134 1.003 0.993 1.003 0.983 1.003 3,675,943 0.9964 0.99%
2025-04-16 0 1.010 1.000 1.010 0.990 1.020 6,222,000 6,243,900 1.0035 0.993 0.983 0.993 0.973 1.003 6,328,643 0.9866 0.00%
2025-04-15 0 1.010 1.000 1.010 1.000 1.030 3,090,000 3,125,774 1.0116 0.993 0.983 0.993 0.983 1.013 3,142,962 0.9945 -1.94%
2025-04-14 0 1.030 1.020 1.030 1.010 1.030 4,422,000 4,527,200 1.0238 1.013 1.003 1.013 0.993 1.013 4,497,792 1.0065 0.98%
2025-04-11 0 1.020 1.010 1.020 1.000 1.030 4,680,000 4,748,870 1.0147 1.003 0.993 1.003 0.983 1.013 4,760,214 0.9976 -0.97%
2025-04-10 0 1.030 1.020 1.030 1.000 1.060 16,194,000 16,749,900 1.0343 1.013 1.003 1.013 0.983 1.042 16,471,561 1.0169 3.00%
2025-04-09 0 1.000 0.990 1.000 0.910 1.000 13,990,473 13,480,915 0.9636 0.983 0.973 0.983 0.895 0.983 14,230,266 0.9473 4.17%
2025-04-08 0 0.960 0.960 0.970 0.930 0.970 10,320,000 9,826,870 0.9522 0.944 0.944 0.954 0.914 0.954 10,496,882 0.9362 2.13%
2025-04-07 0 0.940 0.930 0.940 0.920 1.010 17,998,000 17,329,522 0.9629 0.924 0.914 0.924 0.904 0.993 18,306,481 0.9466 -11.32%
2025-04-03 0 1.060 1.050 1.060 1.050 1.080 2,554,000 2,705,940 1.0595 1.042 1.032 1.042 1.032 1.062 2,597,775 1.0416 -0.93%
2025-04-02 0 1.070 1.070 1.080 1.060 1.080 2,088,000 2,233,620 1.0697 1.052 1.052 1.062 1.042 1.062 2,123,788 1.0517 0.00%
2025-04-01 0 1.070 1.060 1.070 1.060 1.080 2,464,000 2,637,740 1.0705 1.052 1.042 1.052 1.042 1.062 2,506,232 1.0525 0.94%
2025-03-31 0 1.060 1.060 1.070 1.050 1.080 5,926,000 6,255,320 1.0556 1.042 1.042 1.052 1.032 1.062 6,027,570 1.0378 -1.85%
2025-03-28 0 1.080 1.070 1.080 1.060 1.080 4,788,000 5,135,160 1.0725 1.062 1.052 1.062 1.042 1.062 4,870,065 1.0544 0.93%
2025-03-27 0 1.070 1.070 1.080 1.070 1.110 11,444,000 12,452,540 1.0881 1.052 1.052 1.062 1.052 1.091 11,640,147 1.0698 -4.46%
2025-03-26 0 1.120 1.110 1.120 1.100 1.120 4,519,460 5,017,062 1.1101 1.101 1.091 1.101 1.081 1.101 4,596,922 1.0914 1.82%
2025-03-25 0 1.100 1.100 1.110 1.090 1.130 6,836,000 7,557,680 1.1056 1.081 1.081 1.091 1.072 1.111 6,953,167 1.0869 -1.79%
2025-03-24 0 1.120 1.110 1.120 1.100 1.130 3,130,100 3,483,887 1.1130 1.101 1.091 1.101 1.081 1.111 3,183,749 1.0943 0.00%
2025-03-21 0 1.120 1.110 1.120 1.110 1.140 5,540,000 6,202,680 1.1196 1.101 1.091 1.101 1.091 1.121 5,634,954 1.1008 -0.88%
2025-03-20 0 1.130 1.120 1.130 1.120 1.150 5,084,000 5,766,299 1.1342 1.111 1.101 1.111 1.101 1.131 5,171,138 1.1151 0.00%
2025-03-19 0 1.130 1.130 1.140 1.120 1.160 5,966,000 6,763,458 1.1337 1.111 1.111 1.121 1.101 1.140 6,068,256 1.1146 -0.88%
2025-03-18 0 1.140 1.130 1.140 1.110 1.150 10,423,066 11,799,666 1.1321 1.121 1.111 1.121 1.091 1.131 10,601,715 1.1130 3.64%
2025-03-17 0 1.100 1.100 1.110 1.100 1.150 10,080,000 11,310,760 1.1221 1.081 1.081 1.091 1.081 1.131 10,252,769 1.1032 -0.90%
2025-03-14 0 1.110 1.100 1.110 1.080 1.120 10,430,000 11,506,430 1.1032 1.091 1.081 1.091 1.062 1.101 10,608,767 1.0846 3.74%
2025-03-13 0 1.070 1.070 1.080 1.060 1.090 5,694,000 6,131,076 1.0768 1.052 1.052 1.062 1.042 1.072 5,791,594 1.0586 -1.83%
2025-03-12 0 1.090 1.090 1.100 1.080 1.150 12,090,000 13,401,720 1.1085 1.072 1.072 1.081 1.062 1.131 12,297,219 1.0898 -3.54%
2025-03-11 0 1.130 1.130 1.140 1.090 1.150 10,533,000 11,756,968 1.1162 1.111 1.111 1.121 1.072 1.131 10,713,533 1.0974 0.00%
2025-03-10 0 1.130 1.130 1.140 1.100 1.170 30,448,000 34,551,999 1.1348 1.111 1.111 1.121 1.081 1.150 30,969,871 1.1157 6.60%
2025-03-07 0 1.060 1.050 1.060 1.030 1.060 4,090,950 4,290,531 1.0488 1.042 1.032 1.042 1.013 1.042 4,161,068 1.0311 0.95%
2025-03-06 0 1.050 1.040 1.050 1.030 1.050 4,376,880 4,550,210 1.0396 1.032 1.022 1.032 1.013 1.032 4,451,899 1.0221 1.94%
2025-03-05 0 1.030 1.030 1.040 1.020 1.040 1,766,000 1,816,850 1.0288 1.013 1.013 1.022 1.003 1.022 1,796,269 1.0115 0.00%
2025-03-04 0 1.030 1.020 1.030 1.000 1.030 3,317,047 3,350,495 1.0101 1.013 1.003 1.013 0.983 1.013 3,373,900 0.9931 0.98%
2025-03-03 0 1.020 1.010 1.020 1.010 1.030 4,593,000 4,678,950 1.0187 1.003 0.993 1.003 0.993 1.013 4,671,723 1.0015 2.00%
2025-02-28 0 1.000 1.000 1.010 1.000 1.060 7,063,000 7,200,630 1.0195 0.983 0.983 0.993 0.983 1.042 7,184,058 1.0023 -6.54%
2025-02-27 0 1.070 1.060 1.070 1.050 1.080 3,328,236 3,522,418 1.0583 1.052 1.042 1.052 1.032 1.062 3,385,281 1.0405 0.00%
2025-02-26 0 1.070 1.060 1.070 1.050 1.080 3,600,400 3,850,140 1.0694 1.052 1.042 1.052 1.032 1.062 3,662,110 1.0513 2.88%
2025-02-25 0 1.040 1.040 1.050 1.030 1.050 2,534,000 2,639,260 1.0415 1.022 1.022 1.032 1.013 1.032 2,577,432 1.0240 -1.89%
2025-02-24 0 1.060 1.050 1.060 1.020 1.060 7,350,000 7,678,930 1.0448 1.042 1.032 1.042 1.003 1.042 7,475,977 1.0271 2.91%
2025-02-21 0 1.030 1.020 1.030 1.010 1.040 3,270,000 3,338,540 1.0210 1.013 1.003 1.013 0.993 1.022 3,326,047 1.0038 0.98%
2025-02-20 0 1.020 1.010 1.020 1.010 1.030 2,191,953 2,238,931 1.0214 1.003 0.993 1.003 0.993 1.013 2,229,523 1.0042 -0.97%
2025-02-19 0 1.030 1.020 1.030 1.010 1.030 2,296,000 2,345,040 1.0214 1.013 1.003 1.013 0.993 1.013 2,335,353 1.0041 0.00%
2025-02-18 0 1.030 1.020 1.030 1.020 1.040 1,538,000 1,581,580 1.0283 1.013 1.003 1.013 1.003 1.022 1,564,361 1.0110 0.00%
2025-02-17 0 1.030 1.020 1.030 1.010 1.040 2,590,000 2,655,040 1.0251 1.013 1.003 1.013 0.993 1.022 2,634,392 1.0078 0.00%
2025-02-14 0 1.030 1.010 1.030 1.010 1.030 2,464,000 2,517,240 1.0216 1.013 0.993 1.013 0.993 1.013 2,506,232 1.0044 1.98%
2025-02-13 0 1.010 1.010 1.020 1.010 1.040 3,462,000 3,543,628 1.0236 0.993 0.993 1.003 0.993 1.022 3,521,338 1.0063 -0.98%
2025-02-12 0 1.020 1.020 1.030 1.010 1.030 1,824,400 1,858,412 1.0186 1.003 1.003 1.013 0.993 1.013 1,855,670 1.0015 0.00%
2025-02-11 0 1.020 1.020 1.030 1.010 1.030 1,820,400 1,853,291 1.0181 1.003 1.003 1.013 0.993 1.013 1,851,601 1.0009 -0.97%
2025-02-10 0 1.030 1.020 1.030 1.000 1.040 3,348,000 3,403,992 1.0167 1.013 1.003 1.013 0.983 1.022 3,405,384 0.9996 1.98%
2025-02-07 0 1.010 1.000 1.010 1.000 1.020 1,824,000 1,842,800 1.0103 0.993 0.983 0.993 0.983 1.003 1,855,263 0.9933 1.00%
2025-02-06 0 1.000 1.000 1.010 1.000 1.030 2,292,000 2,323,540 1.0138 0.983 0.983 0.993 0.983 1.013 2,331,284 0.9967 -1.96%
2025-02-05 0 1.020 1.010 1.020 1.010 1.040 2,140,000 2,180,159 1.0188 1.003 0.993 1.003 0.993 1.022 2,176,679 1.0016 -2.86%
2025-02-04 0 1.050 1.040 1.050 1.000 1.050 4,662,400 4,825,684 1.0350 1.032 1.022 1.032 0.983 1.032 4,742,312 1.0176 5.00%
2025-02-03 0 1.000 0.990 1.000 0.980 1.010 3,342,000 3,327,419 0.9956 0.983 0.973 0.983 0.963 0.993 3,399,281 0.9789 -0.99%
2025-01-28 0 1.010 1.000 1.010 0.990 1.010 462,000 461,660 0.9993 0.993 0.983 0.993 0.973 0.993 469,919 0.9824 0.00%
2025-01-27 0 1.010 1.000 1.010 1.000 1.010 710,000 710,640 1.0009 0.993 0.983 0.993 0.983 0.993 722,169 0.9840 0.00%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 1,250,000 1,252,880 1.0023 0.993 0.983 0.993 0.973 0.993 1,271,425 0.9854 0.00%
2025-01-23 0 1.010 1.000 1.010 0.990 1.020 1,578,000 1,582,620 1.0029 0.993 0.983 0.993 0.973 1.003 1,605,047 0.9860 0.00%
2025-01-22 0 1.010 1.000 1.010 0.990 1.010 1,754,000 1,754,260 1.0001 0.993 0.983 0.993 0.973 0.993 1,784,063 0.9833 1.00%
2025-01-21 0 1.000 0.990 1.000 0.990 1.000 2,032,000 2,027,560 0.9978 0.983 0.973 0.983 0.973 0.983 2,066,828 0.9810 0.00%
2025-01-20 0 1.000 0.990 1.000 0.980 1.000 1,448,739 1,426,407 0.9846 0.983 0.973 0.983 0.963 0.983 1,473,570 0.9680 2.04%
2025-01-17 0 0.980 0.980 0.990 0.970 0.990 1,098,000 1,076,000 0.9800 0.963 0.963 0.973 0.954 0.973 1,116,819 0.9635 -1.01%
2025-01-16 0 0.990 0.970 0.990 0.970 0.990 618,000 605,990 0.9806 0.973 0.954 0.973 0.954 0.973 628,592 0.9640 1.02%
2025-01-15 0 0.980 0.970 0.980 0.970 0.980 660,957 647,203 0.9792 0.963 0.954 0.963 0.954 0.963 672,286 0.9627 2.08%
2025-01-14 0 0.960 0.960 0.970 0.940 1.000 1,542,000 1,481,740 0.9609 0.944 0.944 0.954 0.924 0.983 1,568,429 0.9447 2.13%
2025-01-13 0 0.940 0.930 0.940 0.930 0.950 1,414,000 1,322,340 0.9352 0.924 0.914 0.924 0.914 0.934 1,438,236 0.9194 0.00%
2025-01-10 0 0.940 0.940 0.950 0.940 0.970 2,294,000 2,185,020 0.9525 0.924 0.924 0.934 0.924 0.954 2,333,319 0.9364 -3.09%
2025-01-09 0 0.970 0.960 0.970 0.960 0.970 438,000 422,150 0.9638 0.954 0.944 0.954 0.944 0.954 445,507 0.9476 1.04%
2025-01-08 0 0.960 0.950 0.960 0.950 0.970 712,000 684,520 0.9614 0.944 0.934 0.944 0.934 0.954 724,203 0.9452 -1.03%
2025-01-07 0 0.970 0.960 0.970 0.960 0.980 2,191,440 2,117,852 0.9664 0.954 0.944 0.954 0.944 0.963 2,229,001 0.9501 1.04%
2025-01-06 0 0.960 0.960 0.970 0.960 0.980 1,432,000 1,382,680 0.9656 0.944 0.944 0.954 0.944 0.963 1,456,544 0.9493 -1.03%
2025-01-03 0 0.970 0.970 0.980 0.970 0.980 1,616,000 1,574,540 0.9743 0.954 0.954 0.963 0.954 0.963 1,643,698 0.9579 -1.02%
2025-01-02 0 0.980 0.970 0.980 0.970 0.990 3,336,000 3,271,100 0.9805 0.963 0.954 0.963 0.954 0.973 3,393,178 0.9640 -2.00%
2024-12-31 0 1.000 0.990 1.000 0.980 1.000 502,000 495,020 0.9861 0.983 0.973 0.983 0.963 0.983 510,604 0.9695 0.00%
2024-12-30 0 1.000 0.990 1.000 0.990 1.010 1,838,000 1,824,380 0.9926 0.983 0.973 0.983 0.973 0.993 1,869,503 0.9759 -0.99%
2024-12-27 0 1.010 1.000 1.010 1.000 1.010 864,000 868,606 1.0053 0.993 0.983 0.993 0.983 0.993 878,809 0.9884 0.00%
2024-12-24 0 1.010 1.000 1.010 0.980 1.010 820,000 815,520 0.9945 0.993 0.983 0.993 0.963 0.993 834,055 0.9778 2.02%
2024-12-23 0 0.990 0.980 0.990 0.970 0.990 1,278,000 1,253,000 0.9804 0.973 0.963 0.973 0.954 0.973 1,299,905 0.9639 2.06%
2024-12-20 0 0.970 0.970 0.980 0.970 0.990 1,160,000 1,135,760 0.9791 0.954 0.954 0.963 0.954 0.973 1,179,882 0.9626 0.00%
2024-12-19 0 0.970 0.970 0.980 0.970 1.000 1,968,000 1,931,020 0.9812 0.954 0.954 0.963 0.954 0.983 2,001,731 0.9647 -3.00%
2024-12-18 0 1.000 0.990 1.000 1.000 1.010 798,000 798,820 1.0010 0.983 0.973 0.983 0.983 0.993 811,678 0.9842 -0.99%
2024-12-17 0 1.010 1.000 1.010 1.000 1.010 825,153 827,202 1.0025 0.993 0.983 0.993 0.983 0.993 839,296 0.9856 1.00%
2024-12-16 0 1.000 1.000 1.010 1.000 1.020 1,085,144 1,088,204 1.0028 0.983 0.983 0.993 0.983 1.003 1,103,743 0.9859 -0.99%
2024-12-13 0 1.010 1.010 1.020 1.010 1.020 1,278,000 1,298,900 1.0164 0.993 0.993 1.003 0.993 1.003 1,299,905 0.9992 -2.88%
2024-12-12 0 1.040 1.030 1.040 1.030 1.050 2,256,000 2,351,840 1.0425 1.022 1.013 1.022 1.013 1.032 2,294,667 1.0249 0.00%
2024-12-11 0 1.040 1.030 1.040 1.020 1.050 4,066,000 4,231,200 1.0406 1.022 1.013 1.022 1.003 1.032 4,135,690 1.0231 1.96%
2024-12-10 0 1.020 1.020 1.030 1.020 1.050 2,795,200 2,885,166 1.0322 1.003 1.003 1.013 1.003 1.032 2,843,109 1.0148 -1.92%
2024-12-09 0 1.040 1.030 1.040 1.020 1.050 2,726,000 2,819,000 1.0341 1.022 1.013 1.022 1.003 1.032 2,772,723 1.0167 0.97%
2024-12-06 0 1.030 1.030 1.040 0.990 1.040 4,672,000 4,780,100 1.0231 1.013 1.013 1.022 0.973 1.022 4,752,077 1.0059 4.04%
2024-12-05 0 0.990 0.990 1.000 0.980 1.000 4,324,000 4,284,600 0.9909 0.973 0.973 0.983 0.963 0.983 4,398,112 0.9742 1.02%
2024-12-04 0 0.980 0.970 0.990 0.970 0.990 754,000 739,143 0.9803 0.963 0.954 0.973 0.954 0.973 766,923 0.9638 0.00%
2024-12-03 0 0.980 0.980 0.990 0.960 0.990 1,762,000 1,720,260 0.9763 0.963 0.963 0.973 0.944 0.973 1,792,200 0.9599 0.00%
2024-12-02 0 0.980 0.970 0.980 0.970 0.980 1,382,000 1,346,860 0.9746 0.963 0.954 0.963 0.954 0.963 1,405,687 0.9582 1.03%
2024-11-29 0 0.970 0.960 0.970 0.950 0.970 1,646,000 1,588,720 0.9652 0.954 0.944 0.954 0.934 0.954 1,674,212 0.9489 2.11%
2024-11-28 0 0.950 0.950 0.960 0.950 0.970 682,000 654,220 0.9593 0.934 0.934 0.944 0.934 0.954 693,689 0.9431 -2.06%
2024-11-27 0 0.970 0.960 0.970 0.950 0.970 2,180,400 2,098,624 0.9625 0.954 0.944 0.954 0.934 0.954 2,217,771 0.9463 1.04%
2024-11-26 0 0.960 0.950 0.960 0.950 0.970 1,788,000 1,715,220 0.9593 0.944 0.934 0.944 0.934 0.954 1,818,646 0.9431 0.00%
2024-11-25 0 0.960 0.950 0.960 0.950 0.970 2,054,000 1,973,840 0.9610 0.944 0.934 0.944 0.934 0.954 2,089,205 0.9448 1.05%
2024-11-22 0 0.950 0.950 0.960 0.950 0.970 3,982,843 3,819,639 0.9590 0.934 0.934 0.944 0.934 0.954 4,051,108 0.9429 -1.04%
2024-11-21 0 0.960 0.960 0.970 0.960 0.970 544,000 524,980 0.9650 0.944 0.944 0.954 0.944 0.954 553,324 0.9488 0.00%
2024-11-20 0 0.960 0.950 0.960 0.960 0.980 712,000 686,040 0.9635 0.944 0.934 0.944 0.944 0.963 724,203 0.9473 0.00%
2024-11-19 0 0.960 0.960 0.970 0.960 0.980 988,000 956,340 0.9680 0.944 0.944 0.954 0.944 0.963 1,004,934 0.9516 -1.03%
2024-11-18 0 0.970 0.960 0.970 0.960 0.980 592,000 575,420 0.9720 0.954 0.944 0.954 0.944 0.963 602,147 0.9556 0.00%
2024-11-15 0 0.970 0.960 0.970 0.960 0.980 2,084,000 2,021,300 0.9699 0.954 0.944 0.954 0.944 0.963 2,119,719 0.9536 1.04%
2024-11-14 0 0.960 0.960 0.980 0.950 0.990 5,011,861 4,860,176 0.9697 0.944 0.944 0.963 0.934 0.973 5,097,763 0.9534 -3.03%
2024-11-13 0 0.990 0.980 0.990 0.970 1.000 4,860,000 4,765,980 0.9807 0.973 0.963 0.973 0.954 0.983 4,943,299 0.9641 0.00%
2024-11-12 0 0.990 0.990 1.000 0.990 1.030 5,386,203 5,416,151 1.0056 0.973 0.973 0.983 0.973 1.013 5,478,521 0.9886 -3.88%
2024-11-11 0 1.030 1.030 1.040 1.010 1.040 3,276,000 3,357,800 1.0250 1.013 1.013 1.022 0.993 1.022 3,332,150 1.0077 -1.90%
2024-11-08 0 1.050 1.040 1.050 1.040 1.080 1,393,254 1,470,921 1.0557 1.032 1.022 1.032 1.022 1.062 1,417,134 1.0380 -1.87%
2024-11-07 0 1.070 1.060 1.070 1.020 1.080 5,470,000 5,769,220 1.0547 1.052 1.042 1.052 1.003 1.062 5,563,754 1.0369 3.88%
2024-11-06 0 1.030 1.020 1.030 1.010 1.040 4,630,000 4,751,220 1.0262 1.013 1.003 1.013 0.993 1.022 4,709,357 1.0089 0.00%
2024-11-05 0 1.030 1.030 1.040 1.010 1.040 5,654,000 5,823,240 1.0299 1.013 1.013 1.022 0.993 1.022 5,750,908 1.0126 0.98%
2024-11-04 0 1.020 1.020 1.030 1.010 1.030 1,208,473 1,229,003 1.0170 1.003 1.003 1.013 0.993 1.013 1,229,186 0.9999 0.00%
2024-11-01 0 1.020 1.020 1.030 1.020 1.050 8,518,000 8,778,180 1.0305 1.003 1.003 1.013 1.003 1.032 8,663,996 1.0132 0.00%
2024-10-31 0 1.020 1.020 1.030 1.020 1.040 2,103,621 2,163,725 1.0286 1.003 1.003 1.013 1.003 1.022 2,139,677 1.0112 0.00%
2024-10-30 0 1.020 1.020 1.030 1.010 1.040 3,250,000 3,337,480 1.0269 1.003 1.003 1.013 0.993 1.022 3,305,704 1.0096 -1.92%
2024-10-29 0 1.040 1.030 1.040 1.030 1.060 2,580,000 2,692,164 1.0435 1.022 1.013 1.022 1.013 1.042 2,624,221 1.0259 -0.95%
2024-10-28 0 1.050 1.050 1.060 1.030 1.070 3,056,000 3,206,620 1.0493 1.032 1.032 1.042 1.013 1.052 3,108,379 1.0316 1.94%
2024-10-25 0 1.030 1.030 1.040 1.000 1.040 2,020,000 2,077,280 1.0284 1.013 1.013 1.022 0.983 1.022 2,054,622 1.0110 1.98%
2024-10-24 0 1.010 1.010 1.020 1.010 1.040 4,548,000 4,647,400 1.0219 0.993 0.993 1.003 0.993 1.022 4,625,952 1.0046 -2.88%
2024-10-23 0 1.040 1.040 1.050 1.030 1.050 4,898,000 5,109,420 1.0432 1.022 1.022 1.032 1.013 1.032 4,981,950 1.0256 0.00%
2024-10-22 0 1.040 1.040 1.050 1.030 1.060 3,838,000 4,006,220 1.0438 1.022 1.022 1.032 1.013 1.042 3,903,782 1.0262 -0.95%
2024-10-21 0 1.050 1.030 1.050 1.020 1.060 5,836,000 6,087,780 1.0431 1.032 1.013 1.032 1.003 1.042 5,936,028 1.0256 0.00%
2024-10-18 0 1.050 1.030 1.050 1.000 1.050 5,449,082 5,584,797 1.0249 1.032 1.013 1.032 0.983 1.032 5,542,478 1.0076 5.00%
2024-10-17 0 1.000 1.000 1.010 1.000 1.040 3,672,000 3,729,560 1.0157 0.983 0.983 0.993 0.983 1.022 3,734,937 0.9986 -1.96%
2024-10-16 0 1.020 1.010 1.030 1.000 1.050 8,808,000 8,979,840 1.0195 1.003 0.993 1.013 0.983 1.032 8,958,967 1.0023 -1.92%
2024-10-15 0 1.040 1.030 1.040 1.020 1.090 5,798,000 6,072,959 1.0474 1.022 1.013 1.022 1.003 1.072 5,897,376 1.0298 -4.59%
2024-10-14 0 1.090 1.090 1.100 1.070 1.100 2,560,000 2,783,000 1.0871 1.072 1.072 1.081 1.052 1.081 2,603,878 1.0688 -1.80%
2024-10-10 0 1.110 1.110 1.120 1.100 1.140 5,774,006 6,478,546 1.1220 1.091 1.091 1.101 1.081 1.121 5,872,971 1.1031 1.83%
2024-10-09 0 1.090 1.090 1.100 1.070 1.150 11,787,994 12,919,493 1.0960 1.072 1.072 1.081 1.052 1.131 11,990,037 1.0775 -2.68%
2024-10-08 0 1.120 1.110 1.120 1.110 1.250 24,114,161 27,926,261 1.1581 1.101 1.091 1.101 1.091 1.229 24,527,471 1.1386 -9.68%
2024-10-07 0 1.240 1.230 1.240 1.180 1.250 20,808,000 25,302,798 1.2160 1.219 1.209 1.219 1.160 1.229 21,164,644 1.1955 5.98%
2024-10-04 0 1.170 1.150 1.170 1.110 1.170 9,030,000 10,373,670 1.1488 1.150 1.131 1.150 1.091 1.150 9,184,772 1.1294 4.46%
2024-10-03 0 1.120 1.120 1.130 1.100 1.210 13,270,000 15,165,412 1.1428 1.101 1.101 1.111 1.081 1.190 13,497,444 1.1236 -5.08%
2024-10-02 0 1.180 1.180 1.190 1.150 1.230 17,928,369 21,264,070 1.1861 1.160 1.160 1.170 1.131 1.209 18,235,657 1.1661 0.85%
2024-09-30 0 1.170 1.150 1.170 1.100 1.170 13,070,400 14,945,729 1.1435 1.150 1.131 1.150 1.081 1.150 13,294,423 1.1242 8.33%
2024-09-27 0 1.080 1.070 1.080 1.040 1.090 10,716,000 11,429,246 1.0666 1.062 1.052 1.062 1.022 1.072 10,899,669 1.0486 4.85%
2024-09-26 0 1.030 1.020 1.030 0.980 1.030 7,516,000 7,619,580 1.0138 1.013 1.003 1.013 0.963 1.013 7,644,822 0.9967 4.04%
2024-09-25 0 0.990 0.980 0.990 0.980 1.010 4,106,000 4,088,360 0.9957 0.973 0.963 0.973 0.963 0.993 4,176,376 0.9789 1.02%
2024-09-24 0 0.980 0.980 0.990 0.960 0.980 7,818,000 7,585,440 0.9703 0.963 0.963 0.973 0.944 0.963 7,951,998 0.9539 2.08%
2024-09-23 0 0.960 0.950 0.960 0.930 0.960 18,137,816 17,111,307 0.9434 0.944 0.934 0.944 0.914 0.944 18,448,693 0.9275 2.13%
2024-09-20 0 0.940 0.930 0.940 0.940 0.970 30,061,643 28,370,821 0.9438 0.924 0.914 0.924 0.924 0.954 30,576,892 0.9279 -3.09%
2024-09-19 0 0.970 0.960 0.970 0.950 0.980 3,858,000 3,711,260 0.9620 0.954 0.944 0.954 0.934 0.963 3,924,125 0.9458 0.00%
2024-09-17 0 0.970 0.960 0.970 0.950 0.970 3,310,000 3,178,720 0.9603 0.954 0.944 0.954 0.934 0.954 3,366,733 0.9442 -1.02%
2024-09-16 0 0.980 0.970 0.980 0.950 0.980 1,760,800 1,701,288 0.9662 0.963 0.954 0.963 0.934 0.963 1,790,980 0.9499 1.55%
2024-09-13 0 0.980 0.970 0.980 0.960 0.980 2,184,000 2,130,160 0.9753 0.949 0.939 0.949 0.929 0.949 2,255,963 0.9442 1.03%
2024-09-12 0 0.970 0.960 0.970 0.950 0.970 2,774,236 2,666,087 0.9610 0.939 0.929 0.939 0.920 0.939 2,865,648 0.9304 2.11%
2024-09-11 0 0.950 0.950 0.960 0.940 0.970 5,782,000 5,509,800 0.9529 0.920 0.920 0.929 0.910 0.939 5,972,518 0.9225 -4.04%
2024-09-10 0 0.990 0.960 0.990 0.960 0.990 3,260,000 3,195,880 0.9803 0.958 0.929 0.958 0.929 0.958 3,367,418 0.9491 0.00%
2024-09-09 0 0.990 0.970 0.990 0.960 0.990 1,752,000 1,702,640 0.9718 0.958 0.939 0.958 0.929 0.958 1,809,729 0.9408 1.02%
2024-09-05 0 0.980 0.980 0.990 0.970 1.000 2,290,000 2,246,680 0.9811 0.949 0.949 0.958 0.939 0.968 2,365,456 0.9498 -1.01%
2024-09-04 0 0.990 0.990 1.000 0.980 1.000 3,188,000 3,166,040 0.9931 0.958 0.958 0.968 0.949 0.968 3,293,045 0.9614 -1.98%
2024-09-03 0 1.010 1.000 1.010 1.010 1.020 1,050,000 1,063,380 1.0127 0.978 0.968 0.978 0.978 0.987 1,084,598 0.9804 -0.98%
2024-09-02 0 1.020 1.000 1.020 1.000 1.020 2,254,000 2,277,720 1.0105 0.987 0.968 0.987 0.968 0.987 2,328,270 0.9783 2.00%
2024-08-30 0 1.000 1.000 1.010 0.970 1.020 12,534,000 12,598,180 1.0051 0.968 0.968 0.978 0.939 0.987 12,946,998 0.9731 3.09%
2024-08-29 0 0.970 0.970 0.980 0.950 0.990 4,774,000 4,654,884 0.9750 0.939 0.939 0.949 0.920 0.958 4,931,304 0.9439 -2.02%
2024-08-28 0 0.990 0.980 0.990 0.980 1.000 3,700,000 3,658,140 0.9887 0.958 0.949 0.958 0.949 0.968 3,821,916 0.9571 -1.00%
2024-08-27 0 1.000 0.990 1.000 0.990 1.010 5,654,000 5,651,260 0.9995 0.968 0.958 0.968 0.958 0.978 5,840,300 0.9676 1.01%
2024-08-26 0 0.990 0.990 1.000 0.990 1.010 1,614,000 1,610,840 0.9980 0.958 0.958 0.968 0.958 0.978 1,667,182 0.9662 0.00%
2024-08-23 0 0.990 0.990 1.000 0.990 1.000 1,552,000 1,547,900 0.9974 0.958 0.958 0.968 0.958 0.968 1,603,139 0.9655 -1.00%
2024-08-22 0 1.000 0.990 1.000 0.980 1.000 3,476,000 3,461,540 0.9958 0.968 0.958 0.968 0.949 0.968 3,590,535 0.9641 0.00%
2024-08-21 0 1.000 0.990 1.000 0.980 1.010 3,406,000 3,383,520 0.9934 0.968 0.958 0.968 0.949 0.978 3,518,228 0.9617 -0.99%
2024-08-20 0 1.010 1.010 1.020 1.010 1.030 2,468,000 2,511,800 1.0177 0.978 0.978 0.987 0.978 0.997 2,549,321 0.9853 -1.94%
2024-08-19 0 1.030 1.020 1.040 1.020 1.050 2,720,000 2,810,500 1.0333 0.997 0.987 1.007 0.987 1.017 2,809,625 1.0003 -1.90%
2024-08-16 0 1.050 1.040 1.050 1.040 1.050 2,224,000 2,334,310 1.0496 1.017 1.007 1.017 1.007 1.017 2,297,281 1.0161 0.00%
2024-08-15 0 1.050 1.040 1.050 1.030 1.050 1,522,000 1,584,440 1.0410 1.017 1.007 1.017 0.997 1.017 1,572,150 1.0078 0.00%
2024-08-14 0 1.050 1.040 1.060 1.040 1.050 1,808,000 1,897,680 1.0496 1.017 1.007 1.026 1.007 1.017 1,867,574 1.0161 0.00%
2024-08-13 0 1.050 1.050 1.060 1.050 1.060 633,000 669,880 1.0583 1.017 1.017 1.026 1.017 1.026 653,857 1.0245 -1.87%
2024-08-12 0 1.070 1.060 1.070 1.050 1.070 856,000 907,120 1.0597 1.036 1.026 1.036 1.017 1.036 884,205 1.0259 0.00%
2024-08-09 0 1.070 1.060 1.070 1.060 1.070 1,584,000 1,682,340 1.0621 1.036 1.026 1.036 1.026 1.036 1,636,193 1.0282 0.94%
2024-08-08 0 1.060 1.060 1.070 1.050 1.070 2,044,000 2,162,240 1.0578 1.026 1.026 1.036 1.017 1.036 2,111,350 1.0241 -0.93%
2024-08-07 0 1.070 1.070 1.080 1.060 1.080 1,496,000 1,607,440 1.0745 1.036 1.036 1.046 1.026 1.046 1,545,293 1.0402 -0.93%
2024-08-06 0 1.080 1.070 1.080 1.070 1.100 980,000 1,062,300 1.0840 1.046 1.036 1.046 1.036 1.065 1,012,291 1.0494 -0.92%
2024-08-05 0 1.090 1.070 1.090 1.070 1.100 2,564,000 2,775,980 1.0827 1.055 1.036 1.055 1.036 1.065 2,648,484 1.0481 -0.91%
2024-08-02 0 1.100 1.090 1.100 1.090 1.100 1,472,000 1,614,020 1.0965 1.065 1.055 1.065 1.055 1.065 1,520,503 1.0615 0.00%
2024-08-01 0 1.100 1.090 1.100 1.090 1.110 1,740,000 1,910,660 1.0981 1.065 1.055 1.065 1.055 1.075 1,797,333 1.0631 0.00%
2024-07-31 0 1.100 1.100 1.110 1.090 1.120 2,548,000 2,815,400 1.1049 1.065 1.065 1.075 1.055 1.084 2,631,957 1.0697 0.00%
2024-07-30 0 1.100 1.100 1.110 1.100 1.110 1,154,000 1,276,720 1.1063 1.065 1.065 1.075 1.065 1.075 1,192,025 1.0711 -0.90%
2024-07-29 0 1.110 1.100 1.110 1.100 1.120 2,354,000 2,604,840 1.1066 1.075 1.065 1.075 1.065 1.084 2,431,565 1.0713 -0.89%
2024-07-26 0 1.120 1.110 1.120 1.110 1.130 858,000 961,020 1.1201 1.084 1.075 1.084 1.075 1.094 886,271 1.0843 0.90%
2024-07-25 0 1.110 1.110 1.120 1.110 1.130 2,224,001 2,485,721 1.1177 1.075 1.075 1.084 1.075 1.094 2,297,282 1.0820 -2.63%
2024-07-24 0 1.140 1.130 1.140 1.140 1.150 1,484,001 1,697,141 1.1436 1.104 1.094 1.104 1.104 1.113 1,532,899 1.1071 -1.72%
2024-07-23 0 1.160 1.150 1.160 1.150 1.160 946,000 1,095,160 1.1577 1.123 1.113 1.123 1.113 1.123 977,171 1.1207 0.00%
2024-07-22 0 1.160 1.150 1.160 1.140 1.160 900,000 1,040,660 1.1563 1.123 1.113 1.123 1.104 1.123 929,655 1.1194 0.00%
2024-07-19 0 1.160 1.150 1.160 1.130 1.160 4,300,000 4,920,780 1.1444 1.123 1.113 1.123 1.094 1.123 4,441,686 1.1079 0.00%
2024-07-18 0 1.160 1.150 1.160 1.150 1.170 2,889,100 3,336,516 1.1549 1.123 1.113 1.123 1.113 1.133 2,984,296 1.1180 0.87%
2024-07-17 0 1.150 1.150 1.160 1.150 1.160 1,634,000 1,889,560 1.1564 1.113 1.113 1.123 1.113 1.123 1,687,841 1.1195 -0.86%
2024-07-16 0 1.160 1.150 1.160 1.140 1.160 2,014,000 2,326,400 1.1551 1.123 1.113 1.123 1.104 1.123 2,080,362 1.1183 0.00%
2024-07-15 0 1.160 1.150 1.160 1.150 1.170 1,278,000 1,479,600 1.1577 1.123 1.113 1.123 1.113 1.133 1,320,110 1.1208 0.00%
2024-07-12 0 1.160 1.150 1.160 1.150 1.170 2,268,000 2,629,040 1.1592 1.123 1.113 1.123 1.113 1.133 2,342,731 1.1222 0.00%
2024-07-11 0 1.160 1.150 1.160 1.140 1.160 2,964,000 3,410,980 1.1508 1.123 1.113 1.123 1.104 1.123 3,061,664 1.1141 0.87%
2024-07-10 0 1.150 1.140 1.150 1.140 1.160 4,749,225 5,479,039 1.1537 1.113 1.104 1.113 1.104 1.123 4,905,713 1.1169 -0.86%
2024-07-09 0 1.160 1.150 1.160 1.150 1.170 1,216,000 1,410,840 1.1602 1.123 1.113 1.123 1.113 1.133 1,256,067 1.1232 -0.85%
2024-07-08 0 1.170 1.160 1.170 1.160 1.190 2,796,000 3,293,000 1.1778 1.133 1.123 1.133 1.123 1.152 2,888,129 1.1402 -2.50%
2024-07-05 0 1.200 1.190 1.200 1.180 1.200 804,000 961,140 1.1954 1.162 1.152 1.162 1.142 1.162 830,492 1.1573 0.84%
2024-07-04 0 1.190 1.180 1.190 1.180 1.210 3,628,000 4,336,800 1.1954 1.152 1.142 1.152 1.142 1.171 3,747,543 1.1572 0.00%
2024-07-03 0 1.190 1.190 1.200 1.160 1.200 1,558,000 1,846,200 1.1850 1.152 1.152 1.162 1.123 1.162 1,609,336 1.1472 2.59%
2024-07-02 0 1.160 1.150 1.160 1.150 1.170 1,628,000 1,891,140 1.1616 1.123 1.113 1.123 1.113 1.133 1,681,643 1.1246 0.00%
2024-06-28 0 1.160 1.160 1.170 1.160 1.180 1,088,000 1,270,640 1.1679 1.123 1.123 1.133 1.123 1.142 1,123,850 1.1306 -0.85%
2024-06-27 0 1.170 1.170 1.180 1.170 1.190 766,000 898,560 1.1731 1.133 1.133 1.142 1.133 1.152 791,240 1.1356 -0.85%
2024-06-26 0 1.180 1.170 1.180 1.160 1.190 2,568,400 3,019,128 1.1755 1.142 1.133 1.142 1.123 1.152 2,653,029 1.1380 0.85%
2024-06-25 0 1.170 1.170 1.180 1.170 1.200 1,388,000 1,633,760 1.1771 1.133 1.133 1.142 1.133 1.162 1,433,735 1.1395 -1.68%
2024-06-24 0 1.190 1.180 1.190 1.180 1.200 2,908,000 3,479,300 1.1965 1.152 1.142 1.152 1.142 1.162 3,003,819 1.1583 -1.65%
2024-06-21 0 1.210 1.190 1.210 1.190 1.210 2,694,000 3,253,460 1.2077 1.171 1.152 1.171 1.152 1.171 2,782,768 1.1691 0.83%
2024-06-20 0 1.200 1.190 1.200 1.190 1.210 1,154,720 1,384,915 1.1994 1.162 1.152 1.162 1.152 1.171 1,192,768 1.1611 0.00%
2024-06-19 0 1.200 1.200 1.210 1.200 1.210 644,000 775,340 1.2039 1.162 1.162 1.171 1.162 1.171 665,220 1.1655 0.00%
2024-06-18 0 1.200 1.200 1.210 1.190 1.210 1,440,000 1,729,780 1.2012 1.162 1.162 1.171 1.152 1.171 1,487,448 1.1629 0.00%
2024-06-17 0 1.200 1.190 1.200 1.190 1.210 490,000 588,120 1.2002 1.162 1.152 1.162 1.152 1.171 506,146 1.1620 0.00%
2024-06-14 0 1.200 1.190 1.210 1.190 1.210 462,000 553,900 1.1989 1.162 1.152 1.171 1.152 1.171 477,223 1.1607 0.00%
2024-06-13 0 1.200 1.190 1.200 1.190 1.210 660,000 790,940 1.1984 1.162 1.152 1.162 1.152 1.171 681,747 1.1602 -0.83%
2024-06-12 0 1.210 1.200 1.210 1.190 1.210 4,192,000 5,031,440 1.2002 1.171 1.162 1.171 1.152 1.171 4,330,127 1.1620 0.00%
2024-06-11 0 1.210 1.210 1.220 1.210 1.230 1,494,000 1,819,720 1.2180 1.171 1.171 1.181 1.171 1.191 1,543,228 1.1792 -1.63%
2024-06-07 0 1.230 1.230 1.240 1.220 1.250 856,000 1,051,880 1.2288 1.191 1.191 1.200 1.181 1.210 884,205 1.1896 0.00%
2024-06-06 0 1.230 1.230 1.240 1.230 1.250 640,000 794,700 1.2417 1.191 1.191 1.200 1.191 1.210 661,088 1.2021 -0.81%
2024-06-05 0 1.240 1.230 1.240 1.230 1.270 1,828,000 2,295,080 1.2555 1.200 1.191 1.200 1.191 1.229 1,888,233 1.2155 0.00%
2024-06-04 0 1.240 1.230 1.240 1.220 1.240 1,038,000 1,275,660 1.2290 1.200 1.191 1.200 1.181 1.200 1,072,202 1.1898 1.64%
2024-06-03 0 1.220 1.210 1.220 1.220 1.230 436,000 533,080 1.2227 1.181 1.171 1.181 1.181 1.191 450,366 1.1837 0.83%
2024-05-31 0 1.210 1.210 1.230 1.210 1.250 4,126,000 5,023,420 1.2175 1.171 1.171 1.191 1.171 1.210 4,261,953 1.1787 -2.42%
2024-05-30 0 1.240 1.230 1.240 1.230 1.240 664,938 823,025 1.2377 1.200 1.191 1.200 1.191 1.200 686,848 1.1983 0.00%
2024-05-29 0 1.240 1.230 1.240 1.230 1.260 1,364,000 1,694,980 1.2427 1.200 1.191 1.200 1.191 1.220 1,408,944 1.2030 0.00%
2024-05-28 0 1.240 1.240 1.250 1.230 1.260 1,044,000 1,298,340 1.2436 1.200 1.200 1.210 1.191 1.220 1,078,400 1.2040 0.00%
2024-05-27 0 1.240 1.240 1.250 1.220 1.250 872,000 1,079,580 1.2381 1.200 1.200 1.210 1.181 1.210 900,733 1.1986 0.00%
2024-05-24 0 1.240 1.230 1.240 1.230 1.260 3,382,000 4,210,200 1.2449 1.200 1.191 1.200 1.191 1.220 3,493,438 1.2052 -2.36%
2024-05-23 0 1.270 1.270 1.280 1.260 1.280 2,276,000 2,882,880 1.2666 1.229 1.229 1.239 1.220 1.239 2,350,995 1.2262 0.00%
2024-05-22 0 1.280 1.280 1.290 1.280 1.300 3,207,421 4,132,490 1.2884 1.229 1.229 1.239 1.229 1.249 3,339,194 1.2376 -0.78%
2024-05-21 0 1.290 1.280 1.290 1.280 1.320 3,188,000 4,115,420 1.2909 1.239 1.229 1.239 1.229 1.268 3,318,975 1.2400 -2.27%
2024-05-20 0 1.320 1.310 1.320 1.300 1.360 4,834,000 6,384,240 1.3207 1.268 1.258 1.268 1.249 1.306 5,032,598 1.2686 -0.75%
2024-05-17 0 1.330 1.320 1.330 1.300 1.330 1,974,000 2,603,580 1.3189 1.278 1.268 1.278 1.249 1.278 2,055,099 1.2669 0.00%
2024-05-16 0 1.330 1.310 1.330 1.290 1.330 3,072,000 4,039,570 1.3150 1.278 1.258 1.278 1.239 1.278 3,198,209 1.2631 1.53%
2024-05-14 0 1.310 1.300 1.310 1.290 1.350 4,268,149 5,585,389 1.3086 1.258 1.249 1.258 1.239 1.297 4,443,500 1.2570 -2.24%
2024-05-13 0 1.340 1.330 1.340 1.320 1.340 1,646,000 2,197,880 1.3353 1.287 1.278 1.287 1.268 1.287 1,713,624 1.2826 0.75%
2024-05-10 0 1.330 1.320 1.330 1.290 1.330 3,948,000 5,173,260 1.3103 1.278 1.268 1.278 1.239 1.278 4,110,198 1.2586 2.31%
2024-05-09 0 1.300 1.290 1.300 1.280 1.320 2,994,007 3,911,014 1.3063 1.249 1.239 1.249 1.229 1.268 3,117,012 1.2547 0.78%
2024-05-08 0 1.290 1.290 1.300 1.290 1.330 2,294,000 2,977,560 1.2980 1.239 1.239 1.249 1.239 1.278 2,388,246 1.2468 -0.77%
2024-05-07 0 1.300 1.290 1.300 1.290 1.320 1,112,000 1,450,780 1.3047 1.249 1.239 1.249 1.239 1.268 1,157,685 1.2532 -1.52%
2024-05-06 0 1.320 1.310 1.320 1.270 1.320 3,198,000 4,188,080 1.3096 1.268 1.258 1.268 1.220 1.268 3,329,386 1.2579 2.33%
2024-05-03 0 1.290 1.270 1.290 1.270 1.290 2,456,800 3,141,972 1.2789 1.239 1.220 1.239 1.220 1.239 2,557,734 1.2284 0.78%
2024-05-02 0 1.280 1.270 1.280 1.230 1.280 1,891,279 2,393,153 1.2654 1.229 1.220 1.229 1.181 1.229 1,968,980 1.2154 1.59%
2024-04-30 0 1.260 1.230 1.260 1.230 1.270 2,230,000 2,790,260 1.2512 1.210 1.181 1.210 1.181 1.220 2,321,617 1.2019 -0.79%
2024-04-29 0 1.270 1.260 1.270 1.260 1.290 3,104,000 3,958,940 1.2754 1.220 1.210 1.220 1.210 1.239 3,231,524 1.2251 0.79%
2024-04-26 0 1.260 1.250 1.260 1.220 1.270 2,134,000 2,667,230 1.2499 1.210 1.201 1.210 1.172 1.220 2,221,673 1.2006 3.28%
2024-04-25 0 1.220 1.220 1.230 1.220 1.250 934,000 1,153,534 1.2350 1.172 1.172 1.181 1.172 1.201 972,372 1.1863 0.00%
2024-04-24 0 1.220 1.220 1.230 1.210 1.240 1,716,448 2,107,213 1.2277 1.172 1.172 1.181 1.162 1.191 1,786,966 1.1792 0.83%
2024-04-23 0 1.210 1.210 1.220 1.190 1.220 1,144,300 1,381,716 1.2075 1.162 1.162 1.172 1.143 1.172 1,191,312 1.1598 1.68%
2024-04-22 0 1.190 1.190 1.200 1.180 1.210 1,290,000 1,543,622 1.1966 1.143 1.143 1.153 1.133 1.162 1,342,998 1.1494 0.85%
2024-04-19 0 1.180 1.180 1.190 1.170 1.200 2,790,334 3,305,800 1.1847 1.133 1.133 1.143 1.124 1.153 2,904,971 1.1380 -0.84%
2024-04-18 0 1.190 1.190 1.200 1.170 1.200 3,323,833 3,967,402 1.1936 1.143 1.143 1.153 1.124 1.153 3,460,388 1.1465 0.85%
2024-04-17 0 1.180 1.180 1.190 1.170 1.200 1,516,000 1,798,220 1.1862 1.133 1.133 1.143 1.124 1.153 1,578,283 1.1394 0.00%
2024-04-16 0 1.180 1.170 1.180 1.160 1.210 4,672,000 5,502,380 1.1777 1.133 1.124 1.133 1.114 1.162 4,863,943 1.1313 -1.67%
2024-04-15 0 1.200 1.200 1.210 1.200 1.220 3,078,000 3,717,520 1.2078 1.153 1.153 1.162 1.153 1.172 3,204,456 1.1601 -2.44%
2024-04-12 0 1.230 1.220 1.230 1.210 1.230 1,908,000 2,338,720 1.2257 1.181 1.172 1.181 1.162 1.181 1,986,388 1.1774 0.00%
2024-04-11 0 1.230 1.220 1.230 1.210 1.270 7,654,000 9,459,040 1.2358 1.181 1.172 1.181 1.162 1.220 7,968,454 1.1871 -3.91%
2024-04-10 0 1.280 1.270 1.280 1.260 1.290 2,216,000 2,821,488 1.2732 1.229 1.220 1.229 1.210 1.239 2,307,041 1.2230 1.59%
2024-04-09 0 1.260 1.260 1.270 1.260 1.270 1,446,000 1,833,240 1.2678 1.210 1.210 1.220 1.210 1.220 1,505,407 1.2178 -0.79%
2024-04-08 0 1.270 1.260 1.270 1.260 1.290 1,442,000 1,828,840 1.2683 1.220 1.210 1.220 1.210 1.239 1,501,243 1.2182 -0.78%
2024-04-05 0 1.280 1.260 1.280 1.260 1.280 1,572,000 1,996,280 1.2699 1.229 1.210 1.229 1.210 1.229 1,636,584 1.2198 -0.78%
2024-04-03 0 1.290 1.280 1.290 1.270 1.290 1,960,061 2,507,595 1.2793 1.239 1.229 1.239 1.220 1.239 2,040,587 1.2289 0.00%
2024-04-02 0 1.290 1.280 1.290 1.270 1.330 3,458,000 4,452,980 1.2877 1.239 1.229 1.239 1.220 1.278 3,600,067 1.2369 -1.53%
2024-03-28 0 1.310 1.290 1.310 1.290 1.330 2,982,000 3,911,210 1.3116 1.258 1.239 1.258 1.239 1.278 3,104,511 1.2598 0.77%
2024-03-27 0 1.300 1.290 1.300 1.270 1.310 1,912,000 2,475,540 1.2947 1.249 1.239 1.249 1.220 1.258 1,990,552 1.2436 1.56%
2024-03-26 0 1.280 1.280 1.290 1.280 1.300 1,320,000 1,701,240 1.2888 1.229 1.229 1.239 1.229 1.249 1,374,230 1.2380 -1.54%
2024-03-25 0 1.300 1.280 1.300 1.270 1.310 2,906,000 3,719,400 1.2799 1.249 1.229 1.249 1.220 1.258 3,025,389 1.2294 0.00%
2024-03-22 0 1.300 1.300 1.310 1.280 1.330 1,086,000 1,408,340 1.2968 1.249 1.249 1.258 1.229 1.278 1,130,617 1.2456 -1.52%
2024-03-21 0 1.320 1.320 1.330 1.300 1.330 433,200 571,464 1.3192 1.268 1.268 1.278 1.249 1.278 450,997 1.2671 0.76%
2024-03-20 0 1.310 1.300 1.310 1.290 1.310 570,000 742,660 1.3029 1.258 1.249 1.258 1.239 1.258 593,418 1.2515 0.77%
2024-03-19 0 1.300 1.300 1.310 1.300 1.330 450,160 589,249 1.3090 1.249 1.249 1.258 1.249 1.278 468,654 1.2573 -1.52%
2024-03-18 0 1.320 1.310 1.320 1.300 1.350 1,644,000 2,164,260 1.3165 1.268 1.258 1.268 1.249 1.297 1,711,542 1.2645 -0.75%
2024-03-15 0 1.330 1.320 1.330 1.320 1.340 977,000 1,295,090 1.3256 1.278 1.268 1.278 1.268 1.287 1,017,139 1.2733 -0.75%
2024-03-14 0 1.340 1.340 1.350 1.330 1.360 1,546,369 2,078,416 1.3441 1.287 1.287 1.297 1.278 1.306 1,609,900 1.2910 0.00%
2024-03-13 0 1.340 1.330 1.350 1.320 1.360 2,280,000 3,066,760 1.3451 1.287 1.278 1.297 1.268 1.306 2,373,671 1.2920 0.00%
2024-03-12 0 1.340 1.320 1.340 1.310 1.340 1,736,000 2,302,100 1.3261 1.287 1.268 1.287 1.258 1.287 1,807,321 1.2738 1.52%
2024-03-11 0 1.320 1.300 1.320 1.300 1.330 1,032,000 1,351,880 1.3100 1.268 1.249 1.268 1.249 1.278 1,074,398 1.2583 0.00%
2024-03-08 0 1.320 1.300 1.320 1.280 1.320 1,462,000 1,899,440 1.2992 1.268 1.249 1.268 1.229 1.268 1,522,064 1.2479 2.33%
2024-03-07 0 1.290 1.270 1.290 1.270 1.290 896,000 1,146,180 1.2792 1.239 1.220 1.239 1.220 1.239 932,811 1.2287 0.78%
2024-03-06 0 1.280 1.270 1.280 1.260 1.290 1,994,000 2,547,020 1.2773 1.229 1.220 1.229 1.210 1.239 2,075,921 1.2269 0.00%
2024-03-05 0 1.280 1.270 1.280 1.270 1.310 1,954,000 2,512,720 1.2859 1.229 1.220 1.229 1.220 1.258 2,034,277 1.2352 -2.29%
2024-03-04 0 1.310 1.310 1.320 1.310 1.360 2,384,000 3,166,600 1.3283 1.258 1.258 1.268 1.258 1.306 2,481,943 1.2759 -3.68%
2024-03-01 0 1.360 1.350 1.360 1.340 1.360 1,374,000 1,857,301 1.3517 1.306 1.297 1.306 1.287 1.306 1,430,449 1.2984 1.49%
2024-02-29 0 1.340 1.340 1.350 1.320 1.360 6,876,000 9,230,660 1.3424 1.287 1.287 1.297 1.268 1.306 7,158,491 1.2895 -0.74%
2024-02-28 0 1.350 1.350 1.360 1.350 1.380 1,176,000 1,601,820 1.3621 1.297 1.297 1.306 1.297 1.326 1,224,314 1.3083 -2.17%
2024-02-27 0 1.380 1.380 1.390 1.340 1.400 3,774,000 5,172,940 1.3707 1.326 1.326 1.335 1.287 1.345 3,929,050 1.3166 -0.72%
2024-02-26 0 1.390 1.390 1.400 1.390 1.430 2,434,000 3,422,880 1.4063 1.335 1.335 1.345 1.335 1.374 2,533,998 1.3508 -0.71%
2024-02-23 0 1.400 1.390 1.400 1.370 1.400 2,814,000 3,915,080 1.3913 1.345 1.335 1.345 1.316 1.345 2,929,609 1.3364 1.45%
2024-02-22 0 1.380 1.380 1.390 1.340 1.390 2,852,000 3,917,940 1.3738 1.326 1.326 1.335 1.287 1.335 2,969,171 1.3195 2.99%
2024-02-21 0 1.340 1.340 1.350 1.320 1.360 2,608,000 3,506,780 1.3446 1.287 1.287 1.297 1.268 1.306 2,715,146 1.2916 0.75%
2024-02-20 0 1.330 1.320 1.330 1.310 1.340 4,068,000 5,392,470 1.3256 1.278 1.268 1.278 1.258 1.287 4,235,128 1.2733 -0.75%
2024-02-19 0 1.340 1.330 1.340 1.330 1.360 1,639,000 2,197,820 1.3410 1.287 1.278 1.287 1.278 1.306 1,706,336 1.2880 -2.19%
2024-02-16 0 1.370 1.360 1.370 1.330 1.380 1,806,095 2,449,564 1.3563 1.316 1.306 1.316 1.278 1.326 1,880,296 1.3028 3.01%
2024-02-15 0 1.330 1.320 1.330 1.310 1.340 390,000 516,920 1.3254 1.278 1.268 1.278 1.258 1.287 406,023 1.2731 0.76%
2024-02-14 0 1.320 1.310 1.320 1.290 1.330 1,054,000 1,383,340 1.3125 1.268 1.258 1.268 1.239 1.278 1,097,302 1.2607 0.76%
2024-02-09 0 1.310 1.310 1.330 1.310 1.340 507,983 671,997 1.3229 1.258 1.258 1.278 1.258 1.287 528,853 1.2707 -0.76%
2024-02-08 0 1.320 1.320 1.330 1.300 1.340 2,634,000 3,469,140 1.3171 1.268 1.268 1.278 1.249 1.287 2,742,214 1.2651 0.00%
2024-02-07 0 1.320 1.310 1.320 1.310 1.350 2,942,000 3,887,220 1.3213 1.268 1.258 1.268 1.258 1.297 3,062,868 1.2691 -0.75%
2024-02-06 0 1.330 1.320 1.330 1.290 1.330 2,170,034 2,844,024 1.3106 1.278 1.268 1.278 1.239 1.278 2,259,187 1.2589 3.10%
2024-02-05 0 1.290 1.290 1.300 1.280 1.320 1,712,142 2,224,160 1.2991 1.239 1.239 1.249 1.229 1.268 1,782,483 1.2478 -1.53%
2024-02-02 0 1.310 1.300 1.310 1.300 1.360 2,012,000 2,671,000 1.3275 1.258 1.249 1.258 1.249 1.306 2,094,660 1.2751 -0.76%
2024-02-01 0 1.320 1.310 1.320 1.300 1.330 1,246,944 1,632,918 1.3095 1.268 1.258 1.268 1.249 1.278 1,298,173 1.2579 1.54%
2024-01-31 0 1.300 1.280 1.300 1.290 1.340 1,548,000 2,026,220 1.3089 1.249 1.229 1.249 1.239 1.287 1,611,598 1.2573 0.00%
2024-01-30 0 1.300 1.300 1.330 1.290 1.350 2,298,000 3,014,120 1.3116 1.249 1.249 1.278 1.239 1.297 2,392,410 1.2599 -2.26%
2024-01-29 0 1.330 1.330 1.340 1.330 1.360 1,190,000 1,596,780 1.3418 1.278 1.278 1.287 1.278 1.306 1,238,890 1.2889 -0.75%
2024-01-26 0 1.340 1.330 1.340 1.320 1.370 1,414,000 1,897,040 1.3416 1.287 1.278 1.287 1.268 1.316 1,472,092 1.2887 0.75%
2024-01-25 0 1.330 1.330 1.350 1.310 1.360 1,814,000 2,423,900 1.3362 1.278 1.278 1.297 1.258 1.306 1,888,526 1.2835 2.31%
2024-01-24 0 1.300 1.280 1.300 1.260 1.300 1,496,000 1,912,340 1.2783 1.249 1.229 1.249 1.210 1.249 1,557,461 1.2279 4.00%
2024-01-23 0 1.250 1.240 1.250 1.230 1.250 692,294 860,872 1.2435 1.201 1.191 1.201 1.181 1.201 720,736 1.1944 0.81%
2024-01-22 0 1.240 1.220 1.240 1.210 1.260 1,674,000 2,063,000 1.2324 1.191 1.172 1.191 1.162 1.210 1,742,774 1.1837 -0.80%
2024-01-19 0 1.250 1.240 1.250 1.240 1.270 1,084,000 1,358,120 1.2529 1.201 1.191 1.201 1.191 1.220 1,128,535 1.2034 -2.34%
2024-01-18 0 1.280 1.260 1.280 1.200 1.280 4,040,000 4,970,520 1.2303 1.229 1.210 1.229 1.153 1.229 4,205,978 1.1818 0.00%
2024-01-17 0 1.280 1.270 1.280 1.260 1.290 2,976,000 3,785,972 1.2722 1.229 1.220 1.229 1.210 1.239 3,098,265 1.2220 -1.54%
2024-01-16 0 1.300 1.300 1.320 1.300 1.330 756,000 989,080 1.3083 1.249 1.249 1.268 1.249 1.278 787,059 1.2567 -2.26%
2024-01-15 0 1.330 1.310 1.330 1.310 1.330 302,000 399,640 1.3233 1.278 1.258 1.278 1.258 1.278 314,407 1.2711 0.76%
2024-01-12 0 1.320 1.310 1.330 1.310 1.330 740,000 977,580 1.3211 1.268 1.258 1.278 1.258 1.278 770,402 1.2689 0.00%
2024-01-11 0 1.320 1.310 1.320 1.320 1.340 1,160,000 1,541,320 1.3287 1.268 1.258 1.268 1.268 1.287 1,207,657 1.2763 0.00%
2024-01-10 0 1.320 1.320 1.330 1.300 1.330 852,000 1,119,240 1.3137 1.268 1.268 1.278 1.249 1.278 887,003 1.2618 0.76%
2024-01-09 0 1.310 1.300 1.310 1.310 1.330 1,114,000 1,476,520 1.3254 1.258 1.249 1.258 1.258 1.278 1,159,767 1.2731 -1.50%
2024-01-08 0 1.330 1.320 1.330 1.320 1.360 1,328,000 1,768,460 1.3317 1.278 1.268 1.278 1.268 1.306 1,382,559 1.2791 -2.92%
2024-01-05 0 1.370 1.350 1.370 1.310 1.370 2,606,000 3,503,480 1.3444 1.316 1.297 1.316 1.258 1.316 2,713,064 1.2913 3.01%
2024-01-04 0 1.330 1.320 1.330 1.320 1.340 897,600 1,191,212 1.3271 1.278 1.268 1.278 1.268 1.287 934,477 1.2747 0.00%
2024-01-03 0 1.330 1.330 1.340 1.330 1.340 636,000 847,786 1.3330 1.278 1.278 1.287 1.278 1.287 662,129 1.2804 -0.75%
2024-01-02 0 1.340 1.330 1.340 1.320 1.350 694,000 924,940 1.3328 1.287 1.278 1.287 1.268 1.297 722,512 1.2802 0.00%
2023-12-29 0 1.340 1.340 1.350 1.320 1.360 1,002,047 1,339,881 1.3371 1.287 1.287 1.297 1.268 1.306 1,043,215 1.2844 0.00%
2023-12-28 0 1.340 1.340 1.350 1.300 1.340 1,064,000 1,414,240 1.3292 1.287 1.287 1.297 1.249 1.287 1,107,713 1.2767 2.29%
2023-12-27 0 1.310 1.290 1.310 1.280 1.310 1,182,000 1,532,060 1.2962 1.258 1.239 1.258 1.229 1.258 1,230,561 1.2450 1.55%
2023-12-22 0 1.290 1.270 1.290 1.270 1.300 2,000,000 2,563,920 1.2820 1.239 1.220 1.239 1.220 1.249 2,082,167 1.2314 -0.77%
2023-12-21 0 1.300 1.290 1.300 1.270 1.300 1,274,000 1,649,160 1.2945 1.249 1.239 1.249 1.220 1.249 1,326,341 1.2434 0.00%
2023-12-20 0 1.300 1.280 1.300 1.280 1.320 2,868,000 3,712,600 1.2945 1.249 1.229 1.249 1.229 1.268 2,985,828 1.2434 0.00%
2023-12-19 0 1.300 1.290 1.300 1.290 1.320 2,240,000 2,914,100 1.3009 1.249 1.239 1.249 1.239 1.268 2,332,027 1.2496 -1.52%
2023-12-18 0 1.320 1.310 1.320 1.310 1.350 1,384,707 1,826,129 1.3188 1.268 1.258 1.268 1.258 1.297 1,441,596 1.2667 -2.22%
2023-12-15 0 1.350 1.340 1.350 1.290 1.350 2,962,000 3,929,600 1.3267 1.297 1.287 1.297 1.239 1.297 3,083,690 1.2743 2.27%
2023-12-14 0 1.320 1.310 1.320 1.300 1.320 820,000 1,077,420 1.3139 1.268 1.258 1.268 1.249 1.268 853,689 1.2621 1.54%
2023-12-13 0 1.300 1.300 1.310 1.300 1.350 1,149,200 1,515,684 1.3189 1.249 1.249 1.258 1.249 1.297 1,196,413 1.2669 -3.70%
2023-12-12 0 1.350 1.340 1.350 1.330 1.350 322,000 432,800 1.3441 1.297 1.287 1.297 1.278 1.297 335,229 1.2911 1.50%
2023-12-11 0 1.330 1.320 1.330 1.320 1.350 1,406,000 1,874,800 1.3334 1.278 1.268 1.278 1.268 1.297 1,463,764 1.2808 -2.21%
2023-12-08 0 1.360 1.340 1.360 1.340 1.370 820,000 1,105,460 1.3481 1.306 1.287 1.306 1.287 1.316 853,689 1.2949 -0.73%
2023-12-07 0 1.370 1.340 1.370 1.340 1.370 934,000 1,263,136 1.3524 1.316 1.287 1.316 1.287 1.316 972,372 1.2990 -0.72%
2023-12-06 0 1.380 1.370 1.380 1.360 1.380 1,373,833 1,875,332 1.3650 1.326 1.316 1.326 1.306 1.326 1,430,275 1.3112 0.73%
2023-12-05 0 1.370 1.360 1.370 1.360 1.390 1,725,100 2,359,507 1.3678 1.316 1.306 1.316 1.306 1.335 1,795,973 1.3138 -0.72%
2023-12-04 0 1.380 1.380 1.390 1.360 1.400 876,000 1,205,960 1.3767 1.326 1.326 1.335 1.306 1.345 911,989 1.3223 -1.43%
2023-12-01 0 1.400 1.400 1.410 1.380 1.430 2,120,236 2,964,963 1.3984 1.345 1.345 1.354 1.326 1.374 2,207,343 1.3432 -2.10%
2023-11-30 0 1.430 1.430 1.440 1.340 1.430 3,066,000 4,293,686 1.4004 1.374 1.374 1.383 1.287 1.374 3,191,963 1.3452 5.15%
2023-11-29 0 1.360 1.340 1.360 1.330 1.360 2,086,000 2,804,780 1.3446 1.306 1.287 1.306 1.278 1.306 2,171,701 1.2915 0.00%
2023-11-28 0 1.360 1.350 1.360 1.330 1.380 8,354,000 11,285,180 1.3509 1.306 1.297 1.306 1.278 1.326 8,697,213 1.2976 -2.16%
2023-11-27 0 1.390 1.380 1.390 1.370 1.390 960,000 1,321,600 1.3767 1.335 1.326 1.335 1.316 1.335 999,440 1.3223 -0.71%
2023-11-24 0 1.400 1.380 1.400 1.380 1.400 680,000 943,980 1.3882 1.345 1.326 1.345 1.326 1.345 707,937 1.3334 -0.71%
2023-11-23 0 1.410 1.390 1.410 1.370 1.410 816,000 1,133,500 1.3891 1.354 1.335 1.354 1.316 1.354 849,524 1.3343 1.44%
2023-11-22 0 1.390 1.380 1.390 1.380 1.430 713,000 1,001,170 1.4042 1.335 1.326 1.335 1.326 1.374 742,293 1.3488 -2.11%
2023-11-21 0 1.420 1.400 1.420 1.400 1.450 1,010,000 1,437,700 1.4235 1.364 1.345 1.364 1.345 1.393 1,051,495 1.3673 -0.70%
2023-11-20 0 1.430 1.410 1.430 1.410 1.430 826,100 1,174,457 1.4217 1.374 1.354 1.374 1.354 1.374 860,039 1.3656 1.42%
2023-11-17 0 1.410 1.390 1.410 1.380 1.410 312,000 435,820 1.3969 1.354 1.335 1.354 1.326 1.354 324,818 1.3417 0.71%
2023-11-16 0 1.400 1.390 1.400 1.380 1.410 744,000 1,036,620 1.3933 1.345 1.335 1.345 1.326 1.354 774,566 1.3383 -1.41%
2023-11-15 0 1.420 1.410 1.420 1.380 1.420 1,270,000 1,781,612 1.4028 1.364 1.354 1.364 1.326 1.364 1,322,176 1.3475 2.90%
2023-11-14 0 1.380 1.380 1.390 1.360 1.390 590,000 810,140 1.3731 1.326 1.326 1.335 1.306 1.335 614,239 1.3189 0.00%
2023-11-13 0 1.380 1.370 1.380 1.360 1.380 744,000 1,020,590 1.3718 1.326 1.316 1.326 1.306 1.326 774,566 1.3176 0.00%
2023-11-10 0 1.380 1.370 1.380 1.350 1.380 926,000 1,264,580 1.3656 1.326 1.316 1.326 1.297 1.326 964,043 1.3117 0.73%
2023-11-09 0 1.370 1.370 1.390 1.370 1.410 1,126,000 1,559,680 1.3852 1.316 1.316 1.335 1.316 1.354 1,172,260 1.3305 -2.84%
2023-11-08 0 1.410 1.400 1.410 1.400 1.420 1,212,000 1,702,120 1.4044 1.354 1.345 1.354 1.345 1.364 1,261,793 1.3490 0.71%
2023-11-07 0 1.400 1.400 1.410 1.400 1.440 474,000 669,200 1.4118 1.345 1.345 1.354 1.345 1.383 493,474 1.3561 -2.78%
2023-11-06 0 1.440 1.430 1.440 1.410 1.440 1,278,000 1,825,930 1.4287 1.383 1.374 1.383 1.354 1.383 1,330,505 1.3724 2.13%
2023-11-03 0 1.410 1.390 1.410 1.370 1.410 1,596,800 2,218,708 1.3895 1.354 1.335 1.354 1.316 1.354 1,662,402 1.3346 1.44%
2023-11-02 0 1.390 1.370 1.390 1.370 1.400 863,594 1,194,185 1.3828 1.335 1.316 1.335 1.316 1.345 899,074 1.3282 0.00%
2023-11-01 0 1.390 1.370 1.390 1.360 1.400 2,112,000 2,901,380 1.3738 1.335 1.316 1.335 1.306 1.345 2,198,769 1.3195 0.00%
2023-10-31 0 1.390 1.390 1.410 1.390 1.430 736,000 1,037,600 1.4098 1.335 1.335 1.354 1.335 1.374 766,238 1.3541 -2.80%
2023-10-30 0 1.430 1.410 1.430 1.400 1.430 426,000 605,040 1.4203 1.374 1.354 1.374 1.345 1.374 443,502 1.3642 0.70%
2023-10-27 0 1.420 1.420 1.430 1.390 1.430 866,000 1,222,020 1.4111 1.364 1.364 1.374 1.335 1.374 901,578 1.3554 1.43%
2023-10-26 0 1.400 1.380 1.400 1.370 1.400 894,000 1,233,590 1.3799 1.345 1.326 1.345 1.316 1.345 930,729 1.3254 0.72%
2023-10-25 0 1.390 1.370 1.390 1.370 1.420 1,814,000 2,533,510 1.3966 1.335 1.316 1.335 1.316 1.364 1,888,526 1.3415 1.46%
2023-10-24 0 1.370 1.350 1.370 1.340 1.400 3,816,000 5,197,840 1.3621 1.316 1.297 1.316 1.287 1.345 3,972,775 1.3084 -2.84%
2023-10-20 0 1.410 1.400 1.410 1.400 1.410 500,000 702,300 1.4046 1.354 1.345 1.354 1.345 1.354 520,542 1.3492 -0.70%
2023-10-19 0 1.420 1.400 1.420 1.390 1.420 1,648,000 2,313,720 1.4040 1.364 1.345 1.364 1.335 1.364 1,715,706 1.3486 0.00%
2023-10-18 0 1.420 1.410 1.420 1.410 1.430 600,000 852,960 1.4216 1.364 1.354 1.364 1.354 1.374 624,650 1.3655 0.00%
2023-10-17 0 1.420 1.410 1.420 1.410 1.430 680,275 967,091 1.4216 1.364 1.354 1.364 1.354 1.374 708,223 1.3655 0.00%
2023-10-16 0 1.420 1.410 1.420 1.410 1.450 1,766,421 2,512,468 1.4223 1.364 1.354 1.364 1.354 1.393 1,838,992 1.3662 -1.39%
2023-10-13 0 1.440 1.430 1.440 1.430 1.460 1,380,400 1,979,394 1.4339 1.383 1.374 1.383 1.374 1.402 1,437,112 1.3773 -2.04%
2023-10-12 0 1.470 1.450 1.470 1.440 1.470 1,490,000 2,169,360 1.4559 1.412 1.393 1.412 1.383 1.412 1,551,215 1.3985 1.38%
2023-10-11 0 1.450 1.440 1.450 1.430 1.450 1,212,000 1,753,940 1.4471 1.393 1.383 1.393 1.374 1.393 1,261,793 1.3900 1.40%
2023-10-10 0 1.430 1.430 1.450 1.420 1.470 1,292,000 1,864,260 1.4429 1.374 1.374 1.393 1.364 1.412 1,345,080 1.3860 -1.38%
2023-10-09 0 1.450 1.430 1.450 1.430 1.460 420,000 608,160 1.4480 1.393 1.374 1.393 1.374 1.402 437,255 1.3909 0.69%
2023-10-06 0 1.440 1.440 1.460 1.440 1.470 626,000 910,400 1.4543 1.383 1.383 1.402 1.383 1.412 651,718 1.3969 0.00%
2023-10-05 0 1.440 1.430 1.440 1.420 1.460 664,000 954,880 1.4381 1.383 1.374 1.383 1.364 1.402 691,280 1.3813 0.70%
2023-10-04 0 1.430 1.430 1.440 1.420 1.460 604,000 864,040 1.4305 1.374 1.374 1.383 1.364 1.402 628,815 1.3741 -2.05%
2023-10-03 0 1.460 1.450 1.460 1.430 1.500 3,754,000 5,449,740 1.4517 1.402 1.393 1.402 1.374 1.441 3,908,228 1.3944 -2.67%
2023-09-29 0 1.500 1.490 1.500 1.480 1.500 340,000 506,300 1.4891 1.441 1.431 1.441 1.422 1.441 353,968 1.4304 2.74%
2023-09-28 0 1.460 1.460 1.480 1.460 1.490 980,000 1,440,560 1.4700 1.402 1.402 1.422 1.402 1.431 1,020,262 1.4120 -1.35%
2023-09-27 0 1.480 1.480 1.490 1.480 1.500 1,040,000 1,543,320 1.4840 1.422 1.422 1.431 1.422 1.441 1,082,727 1.4254 0.00%
2023-09-26 0 1.480 1.480 1.490 1.480 1.520 1,730,000 2,587,520 1.4957 1.422 1.422 1.431 1.422 1.460 1,801,075 1.4367 -1.99%
2023-09-25 0 1.510 1.500 1.510 1.500 1.530 1,050,000 1,582,040 1.5067 1.450 1.441 1.450 1.441 1.470 1,093,138 1.4472 -0.66%
2023-09-22 0 1.520 1.520 1.530 1.500 1.530 842,000 1,279,820 1.5200 1.460 1.460 1.470 1.441 1.470 876,592 1.4600 0.00%
2023-09-21 0 1.520 1.510 1.520 1.510 1.550 1,212,000 1,846,640 1.5236 1.460 1.450 1.460 1.450 1.489 1,261,793 1.4635 -1.94%
2023-09-20 0 1.550 1.530 1.550 1.530 1.560 566,000 872,260 1.5411 1.489 1.470 1.489 1.470 1.498 589,253 1.4803 0.00%
2023-09-19 0 1.550 1.540 1.550 1.530 1.560 1,109,000 1,715,000 1.5464 1.489 1.479 1.489 1.470 1.498 1,154,562 1.4854 0.65%
2023-09-18 0 1.540 1.530 1.540 1.520 1.550 1,182,000 1,813,500 1.5343 1.479 1.470 1.479 1.460 1.489 1,230,561 1.4737 -0.32%
2023-09-15 0 1.560 1.550 1.560 1.540 1.570 1,696,000 2,640,600 1.5570 1.484 1.475 1.484 1.465 1.494 1,782,820 1.4811 0.65%
2023-09-14 0 1.550 1.550 1.560 1.540 1.570 962,000 1,494,280 1.5533 1.475 1.475 1.484 1.465 1.494 1,011,246 1.4777 0.00%
2023-09-13 0 1.550 1.540 1.550 1.540 1.580 1,146,000 1,784,600 1.5572 1.475 1.465 1.475 1.465 1.503 1,204,665 1.4814 -0.64%
2023-09-12 0 1.560 1.560 1.570 1.560 1.580 1,400,000 2,194,800 1.5677 1.484 1.484 1.494 1.484 1.503 1,471,668 1.4914 -1.27%
2023-09-11 0 1.580 1.560 1.580 1.550 1.590 1,417,554 2,223,062 1.5682 1.503 1.484 1.503 1.475 1.513 1,490,120 1.4919 -0.63%
2023-09-07 0 1.590 1.570 1.590 1.570 1.600 1,240,000 1,956,080 1.5775 1.513 1.494 1.513 1.494 1.522 1,303,477 1.5007 -0.62%
2023-09-06 0 1.600 1.580 1.600 1.560 1.600 1,580,000 2,506,075 1.5861 1.522 1.503 1.522 1.484 1.522 1,660,882 1.5089 0.63%
2023-09-05 0 1.590 1.580 1.590 1.580 1.620 1,814,000 2,898,399 1.5978 1.513 1.503 1.513 1.503 1.541 1,906,861 1.5200 -1.24%
2023-09-04 0 1.610 1.600 1.610 1.490 1.610 5,192,000 8,155,920 1.5709 1.532 1.522 1.532 1.417 1.532 5,457,785 1.4944 8.05%
2023-08-31 0 1.490 1.490 1.510 1.490 1.550 2,612,000 3,949,700 1.5121 1.417 1.417 1.436 1.417 1.475 2,745,712 1.4385 0.00%
2023-08-30 0 1.490 1.490 1.500 1.480 1.520 1,714,000 2,571,080 1.5000 1.417 1.417 1.427 1.408 1.446 1,801,742 1.4270 -1.32%
2023-08-29 0 1.510 1.510 1.520 1.490 1.520 1,476,000 2,226,960 1.5088 1.436 1.436 1.446 1.417 1.446 1,551,558 1.4353 0.67%
2023-08-28 0 1.500 1.480 1.500 1.480 1.520 1,580,000 2,370,860 1.5005 1.427 1.408 1.427 1.408 1.446 1,660,882 1.4275 2.04%
2023-08-25 0 1.470 1.470 1.490 1.470 1.490 1,138,000 1,680,610 1.4768 1.398 1.398 1.417 1.398 1.417 1,196,256 1.4049 -2.00%
2023-08-24 0 1.500 1.500 1.510 1.480 1.510 1,210,000 1,811,440 1.4971 1.427 1.427 1.436 1.408 1.436 1,271,941 1.4242 1.35%
2023-08-23 0 1.480 1.460 1.480 1.450 1.480 990,000 1,452,620 1.4673 1.408 1.389 1.408 1.379 1.408 1,040,679 1.3958 0.68%
2023-08-22 0 1.470 1.450 1.470 1.430 1.480 6,222,100 9,074,982 1.4585 1.398 1.379 1.398 1.360 1.408 6,540,617 1.3875 0.00%
2023-08-21 0 1.470 1.470 1.480 1.450 1.530 4,690,000 7,000,940 1.4927 1.398 1.398 1.408 1.379 1.455 4,930,087 1.4200 -3.92%
2023-08-18 0 1.530 1.530 1.540 1.530 1.570 2,084,000 3,217,740 1.5440 1.455 1.455 1.465 1.455 1.494 2,190,683 1.4688 -2.55%
2023-08-17 0 1.570 1.560 1.570 1.540 1.580 806,000 1,258,700 1.5617 1.494 1.484 1.494 1.465 1.503 847,260 1.4856 0.00%
2023-08-16 0 1.570 1.560 1.570 1.550 1.580 3,027,000 4,716,400 1.5581 1.494 1.484 1.494 1.475 1.503 3,181,956 1.4822 0.00%
2023-08-15 0 1.570 1.570 1.580 1.570 1.590 1,906,000 3,008,740 1.5786 1.494 1.494 1.503 1.494 1.513 2,003,571 1.5017 -1.87%
2023-08-14 0 1.600 1.580 1.600 1.570 1.620 1,244,000 1,972,140 1.5853 1.522 1.503 1.522 1.494 1.541 1,307,682 1.5081 -1.23%
2023-08-11 0 1.620 1.600 1.620 1.600 1.640 1,204,000 1,950,040 1.6196 1.541 1.522 1.541 1.522 1.560 1,265,634 1.5408 0.00%
2023-08-10 0 1.620 1.620 1.630 1.610 1.660 1,936,000 3,153,440 1.6288 1.541 1.541 1.551 1.532 1.579 2,035,106 1.5495 -0.61%
2023-08-09 0 1.630 1.620 1.630 1.600 1.630 1,968,000 3,185,580 1.6187 1.551 1.541 1.551 1.522 1.551 2,068,744 1.5399 1.24%
2023-08-08 0 1.610 1.610 1.630 1.610 1.660 2,148,000 3,492,660 1.6260 1.532 1.532 1.551 1.532 1.579 2,257,959 1.5468 -3.01%
2023-08-07 0 1.660 1.650 1.660 1.640 1.680 1,368,000 2,265,360 1.6560 1.579 1.570 1.579 1.560 1.598 1,438,030 1.5753 -1.19%
2023-08-04 0 1.680 1.670 1.680 1.650 1.690 2,077,000 3,466,780 1.6691 1.598 1.589 1.598 1.570 1.608 2,183,324 1.5878 0.00%
2023-08-03 0 1.680 1.670 1.680 1.650 1.690 1,848,000 3,090,200 1.6722 1.598 1.589 1.598 1.570 1.608 1,942,601 1.5908 0.00%
2023-08-02 0 1.680 1.670 1.680 1.660 1.690 3,064,000 5,132,100 1.6750 1.598 1.589 1.598 1.579 1.608 3,220,850 1.5934 -1.18%
2023-08-01 0 1.700 1.690 1.700 1.680 1.730 2,122,000 3,601,960 1.6974 1.617 1.608 1.617 1.598 1.646 2,230,628 1.6148 -1.16%
2023-07-31 0 1.720 1.700 1.720 1.670 1.730 9,123,021 15,580,710 1.7078 1.636 1.617 1.636 1.589 1.646 9,590,040 1.6247 3.61%
2023-07-28 0 1.660 1.650 1.660 1.640 1.680 4,386,000 7,284,500 1.6609 1.579 1.570 1.579 1.560 1.598 4,610,525 1.5800 0.61%
2023-07-27 0 1.650 1.650 1.660 1.630 1.650 2,602,000 4,276,420 1.6435 1.570 1.570 1.579 1.551 1.570 2,735,200 1.5635 0.61%
2023-07-26 0 1.640 1.620 1.640 1.610 1.650 2,654,000 4,324,560 1.6294 1.560 1.541 1.560 1.532 1.570 2,789,862 1.5501 -0.61%
2023-07-25 0 1.650 1.640 1.650 1.610 1.660 4,923,350 8,067,833 1.6387 1.570 1.560 1.570 1.532 1.579 5,175,383 1.5589 2.48%
2023-07-24 0 1.610 1.600 1.610 1.590 1.630 904,000 1,455,700 1.6103 1.532 1.522 1.532 1.513 1.551 950,277 1.5319 1.26%
2023-07-21 0 1.590 1.590 1.600 1.570 1.610 2,032,000 3,236,240 1.5926 1.513 1.513 1.522 1.494 1.532 2,136,021 1.5151 -0.62%
2023-07-20 0 1.600 1.590 1.600 1.590 1.660 2,576,400 4,156,292 1.6132 1.522 1.513 1.522 1.513 1.579 2,708,289 1.5347 -3.03%
2023-07-19 0 1.650 1.640 1.650 1.590 1.650 2,614,000 4,245,600 1.6242 1.570 1.560 1.570 1.513 1.570 2,747,814 1.5451 3.12%
2023-07-18 0 1.600 1.590 1.600 1.580 1.610 884,000 1,412,060 1.5974 1.522 1.513 1.522 1.503 1.532 929,253 1.5196 0.00%
2023-07-14 0 1.600 1.600 1.610 1.600 1.640 1,992,800 3,221,544 1.6166 1.522 1.522 1.532 1.522 1.560 2,094,814 1.5379 -2.44%
2023-07-13 0 1.640 1.630 1.640 1.590 1.650 5,328,000 8,633,800 1.6205 1.560 1.551 1.560 1.513 1.570 5,600,747 1.5415 3.80%
2023-07-12 0 1.580 1.580 1.590 1.580 1.600 766,000 1,217,020 1.5888 1.503 1.503 1.513 1.503 1.522 805,213 1.5114 -1.25%
2023-07-11 0 1.600 1.590 1.600 1.560 1.600 1,472,000 2,331,440 1.5839 1.522 1.513 1.522 1.484 1.522 1,547,354 1.5067 2.56%
2023-07-10 0 1.560 1.550 1.560 1.550 1.580 1,329,308 2,081,160 1.5656 1.484 1.475 1.484 1.475 1.503 1,397,357 1.4894 1.30%
2023-07-07 0 1.540 1.530 1.550 1.530 1.550 945,468 1,452,148 1.5359 1.465 1.455 1.475 1.455 1.475 993,868 1.4611 -1.28%
2023-07-06 0 1.560 1.540 1.560 1.530 1.560 1,426,000 2,202,494 1.5445 1.484 1.465 1.484 1.455 1.484 1,498,999 1.4693 0.00%
2023-07-05 0 1.560 1.560 1.570 1.560 1.590 786,000 1,235,540 1.5719 1.484 1.484 1.494 1.484 1.513 826,236 1.4954 -1.27%
2023-07-04 0 1.580 1.580 1.590 1.560 1.590 1,374,000 2,159,280 1.5715 1.503 1.503 1.513 1.484 1.513 1,444,337 1.4950 1.94%
2023-07-03 0 1.550 1.550 1.560 1.550 1.590 1,094,000 1,716,780 1.5693 1.475 1.475 1.484 1.475 1.513 1,150,003 1.4928 1.31%
2023-06-30 0 1.530 1.530 1.540 1.530 1.560 1,168,000 1,798,400 1.5397 1.455 1.455 1.465 1.455 1.484 1,227,791 1.4647 -0.65%
2023-06-29 0 1.540 1.540 1.550 1.540 1.560 216,000 333,480 1.5439 1.465 1.465 1.475 1.465 1.484 227,057 1.4687 -1.28%
2023-06-28 0 1.560 1.550 1.560 1.550 1.580 426,000 663,160 1.5567 1.484 1.475 1.484 1.475 1.503 447,807 1.4809 -0.64%
2023-06-27 0 1.570 1.560 1.570 1.550 1.580 907,800 1,421,436 1.5658 1.494 1.484 1.494 1.475 1.503 954,271 1.4896 0.64%
2023-06-26 0 1.560 1.550 1.560 1.530 1.560 1,682,000 2,597,020 1.5440 1.484 1.475 1.484 1.455 1.484 1,768,104 1.4688 1.96%
2023-06-23 0 1.530 1.530 1.550 1.530 1.550 1,158,000 1,784,920 1.5414 1.455 1.455 1.475 1.455 1.475 1,217,279 1.4663 -2.55%
2023-06-21 0 1.570 1.560 1.570 1.550 1.580 1,062,000 1,658,580 1.5618 1.494 1.484 1.494 1.475 1.503 1,116,365 1.4857 -1.26%
2023-06-20 0 1.590 1.590 1.600 1.550 1.620 1,170,153 1,868,060 1.5964 1.513 1.513 1.522 1.475 1.541 1,230,055 1.5187 -2.45%
2023-06-19 0 1.630 1.610 1.630 1.600 1.630 740,000 1,196,280 1.6166 1.551 1.532 1.551 1.522 1.551 777,882 1.5379 0.62%
2023-06-16 0 1.620 1.610 1.620 1.610 1.640 2,304,000 3,730,700 1.6192 1.541 1.532 1.541 1.532 1.560 2,421,945 1.5404 0.62%
2023-06-15 0 1.610 1.600 1.610 1.570 1.620 1,636,000 2,617,040 1.5997 1.532 1.522 1.532 1.494 1.541 1,719,749 1.5218 0.62%
2023-06-14 0 1.600 1.590 1.600 1.570 1.610 1,492,000 2,373,360 1.5907 1.522 1.513 1.522 1.494 1.532 1,568,377 1.5133 0.63%
2023-06-13 0 1.590 1.580 1.590 1.560 1.590 792,000 1,248,280 1.5761 1.513 1.503 1.513 1.484 1.513 832,543 1.4994 0.63%
2023-06-12 0 1.580 1.570 1.580 1.550 1.600 974,000 1,530,600 1.5715 1.503 1.494 1.503 1.475 1.522 1,023,860 1.4949 0.00%
2023-06-09 0 1.580 1.580 1.590 1.580 1.600 978,473 1,555,793 1.5900 1.503 1.503 1.513 1.503 1.522 1,028,562 1.5126 -0.63%
2023-06-08 0 1.590 1.580 1.600 1.550 1.600 1,694,232 2,679,504 1.5815 1.513 1.503 1.522 1.475 1.522 1,780,962 1.5045 1.92%
2023-06-07 0 1.560 1.550 1.560 1.550 1.580 1,380,000 2,156,680 1.5628 1.484 1.475 1.484 1.475 1.503 1,450,644 1.4867 0.65%
2023-06-06 0 1.550 1.540 1.550 1.520 1.560 1,245,400 1,921,800 1.5431 1.475 1.465 1.475 1.446 1.484 1,309,154 1.4680 0.65%
2023-06-05 0 1.540 1.530 1.540 1.530 1.550 878,000 1,349,960 1.5375 1.465 1.455 1.465 1.455 1.475 922,946 1.4627 -0.65%
2023-06-02 0 1.550 1.540 1.550 1.510 1.550 1,334,000 2,040,540 1.5296 1.475 1.465 1.475 1.436 1.475 1,402,289 1.4551 3.33%
2023-06-01 0 1.500 1.500 1.510 1.500 1.540 2,440,000 3,676,020 1.5066 1.427 1.427 1.436 1.427 1.465 2,564,907 1.4332 0.00%
2023-05-31 0 1.500 1.500 1.520 1.500 1.530 3,592,000 5,417,960 1.5083 1.427 1.427 1.446 1.427 1.455 3,775,879 1.4349 -1.96%
2023-05-30 0 1.530 1.520 1.530 1.520 1.540 1,220,000 1,864,440 1.5282 1.455 1.446 1.455 1.446 1.465 1,282,453 1.4538 -0.65%
2023-05-29 0 1.540 1.530 1.540 1.520 1.550 1,154,000 1,773,920 1.5372 1.465 1.455 1.465 1.446 1.475 1,213,075 1.4623 0.65%
2023-05-25 0 1.530 1.520 1.530 1.530 1.560 2,083,760 3,201,222 1.5363 1.455 1.446 1.455 1.455 1.484 2,190,430 1.4615 -1.92%
2023-05-24 0 1.560 1.550 1.560 1.550 1.590 2,494,000 3,895,360 1.5619 1.484 1.475 1.484 1.475 1.513 2,621,671 1.4858 -0.64%
2023-05-23 0 1.570 1.570 1.580 1.570 1.600 1,284,000 2,033,460 1.5837 1.494 1.494 1.503 1.494 1.522 1,349,730 1.5066 -1.87%
2023-05-22 0 1.600 1.600 1.610 1.580 1.620 1,808,000 2,885,800 1.5961 1.522 1.522 1.532 1.503 1.541 1,900,554 1.5184 1.27%
2023-05-19 0 1.580 1.580 1.590 1.570 1.590 2,268,000 3,577,600 1.5774 1.503 1.503 1.513 1.494 1.513 2,384,102 1.5006 0.00%
2023-05-18 0 1.580 1.580 1.590 1.580 1.610 2,438,662 3,883,732 1.5926 1.503 1.503 1.513 1.503 1.532 2,563,500 1.5150 -1.25%
2023-05-17 0 1.600 1.600 1.610 1.600 1.640 1,958,000 3,155,140 1.6114 1.522 1.522 1.532 1.522 1.560 2,058,233 1.5329 -1.84%
2023-05-16 0 1.630 1.630 1.640 1.620 1.660 1,783,600 2,920,676 1.6375 1.551 1.551 1.560 1.541 1.579 1,874,905 1.5578 -1.81%
2023-05-15 0 1.660 1.650 1.660 1.630 1.660 1,562,000 2,571,860 1.6465 1.579 1.570 1.579 1.551 1.579 1,641,961 1.5663 0.61%
2023-05-12 0 1.650 1.640 1.650 1.630 1.670 1,586,000 2,605,400 1.6427 1.570 1.560 1.570 1.551 1.589 1,667,189 1.5627 -0.60%
2023-05-11 0 1.660 1.660 1.670 1.640 1.680 1,302,000 2,160,040 1.6590 1.579 1.579 1.589 1.560 1.598 1,368,651 1.5782 -0.60%
2023-05-10 0 1.670 1.660 1.670 1.640 1.670 2,006,600 3,328,100 1.6586 1.589 1.579 1.589 1.560 1.589 2,109,320 1.5778 0.00%
2023-05-09 0 1.670 1.660 1.670 1.640 1.680 2,566,236 4,272,384 1.6648 1.589 1.579 1.589 1.560 1.598 2,697,605 1.5838 0.60%
2023-05-08 0 1.660 1.660 1.670 1.650 1.690 3,674,600 6,134,340 1.6694 1.579 1.579 1.589 1.570 1.608 3,862,707 1.5881 1.22%
2023-05-05 0 1.640 1.640 1.650 1.620 1.660 1,982,000 3,255,720 1.6426 1.560 1.560 1.570 1.541 1.579 2,083,461 1.5626 0.61%
2023-05-04 0 1.630 1.630 1.650 1.630 1.670 3,260,000 5,352,080 1.6417 1.551 1.551 1.570 1.551 1.589 3,426,884 1.5618 -2.40%
2023-05-03 0 1.670 1.650 1.670 1.640 1.670 1,166,000 1,929,290 1.6546 1.589 1.570 1.589 1.560 1.589 1,225,689 1.5740 -0.60%
2023-05-02 0 1.680 1.660 1.680 1.660 1.700 1,860,000 3,117,100 1.6759 1.598 1.579 1.598 1.579 1.617 1,955,216 1.5942 0.60%
2023-04-28 0 1.670 1.660 1.670 1.640 1.680 2,506,000 4,164,960 1.6620 1.589 1.579 1.589 1.560 1.598 2,634,285 1.5811 1.83%
2023-04-27 0 1.640 1.640 1.650 1.620 1.670 2,390,004 3,924,886 1.6422 1.560 1.560 1.570 1.541 1.589 2,512,351 1.5622 -0.61%
2023-04-26 0 1.650 1.650 1.670 1.630 1.670 1,078,000 1,784,830 1.6557 1.570 1.570 1.589 1.551 1.589 1,133,184 1.5751 0.61%
2023-04-25 0 1.640 1.640 1.650 1.630 1.690 2,994,000 4,960,580 1.6568 1.560 1.560 1.570 1.551 1.608 3,147,267 1.5762 -2.96%
2023-04-24 0 1.690 1.680 1.690 1.670 1.700 1,920,000 3,232,340 1.6835 1.608 1.598 1.608 1.589 1.617 2,018,287 1.6015 -0.59%
2023-04-21 0 1.700 1.680 1.700 1.680 1.740 2,634,100 4,483,786 1.7022 1.617 1.598 1.617 1.598 1.655 2,768,943 1.6193 -2.30%
2023-04-20 0 1.740 1.730 1.740 1.720 1.750 1,894,000 3,287,680 1.7358 1.655 1.646 1.655 1.636 1.665 1,990,956 1.6513 -0.57%
2023-04-19 0 1.750 1.740 1.750 1.720 1.750 1,777,099 3,088,901 1.7382 1.665 1.655 1.665 1.636 1.665 1,868,071 1.6535 0.57%
2023-04-18 0 1.740 1.730 1.740 1.720 1.750 1,272,947 2,206,630 1.7335 1.655 1.646 1.655 1.636 1.665 1,338,111 1.6491 -0.57%
2023-04-17 0 1.750 1.740 1.750 1.730 1.760 2,908,000 5,065,840 1.7420 1.665 1.655 1.665 1.646 1.674 3,056,864 1.6572 0.57%
2023-04-14 0 1.740 1.730 1.740 1.720 1.760 2,664,000 4,620,480 1.7344 1.655 1.646 1.655 1.636 1.674 2,800,374 1.6500 -0.57%
2023-04-13 0 1.750 1.740 1.750 1.730 1.750 2,920,800 5,080,212 1.7393 1.665 1.655 1.665 1.646 1.665 3,070,319 1.6546 -0.57%
2023-04-12 0 1.760 1.750 1.760 1.730 1.780 7,366,880 12,942,073 1.7568 1.674 1.665 1.674 1.646 1.693 7,744,000 1.6712 1.15%
2023-04-11 0 1.740 1.730 1.740 1.680 1.750 8,543,436 14,667,283 1.7168 1.655 1.646 1.655 1.598 1.665 8,980,785 1.6332 4.19%
2023-04-06 0 1.670 1.660 1.670 1.650 1.680 3,439,986 5,733,768 1.6668 1.589 1.579 1.589 1.570 1.598 3,616,083 1.5856 0.60%
2023-04-04 0 1.660 1.650 1.660 1.640 1.660 4,046,000 6,683,680 1.6519 1.579 1.570 1.579 1.560 1.579 4,253,120 1.5715 1.22%
2023-04-03 0 1.640 1.630 1.640 1.600 1.660 5,184,000 8,453,300 1.6307 1.560 1.551 1.560 1.522 1.579 5,449,376 1.5512 1.86%
2023-03-31 0 1.610 1.600 1.610 1.600 1.640 3,362,000 5,429,100 1.6148 1.532 1.522 1.532 1.522 1.560 3,534,105 1.5362 -1.23%
2023-03-30 0 1.630 1.620 1.630 1.590 1.630 3,954,000 6,361,220 1.6088 1.551 1.541 1.551 1.513 1.551 4,156,410 1.5305 3.16%
2023-03-29 0 1.580 1.570 1.580 1.560 1.600 2,356,000 3,730,980 1.5836 1.503 1.494 1.503 1.484 1.522 2,476,607 1.5065 1.28%
2023-03-28 0 1.560 1.550 1.570 1.540 1.570 1,548,000 2,407,220 1.5551 1.484 1.475 1.494 1.465 1.494 1,627,244 1.4793 -1.27%
2023-03-27 0 1.580 1.560 1.580 1.560 1.590 1,400,000 2,201,940 1.5728 1.503 1.484 1.503 1.484 1.513 1,471,668 1.4962 -0.63%
2023-03-24 0 1.590 1.580 1.590 1.570 1.590 2,198,000 3,480,660 1.5836 1.513 1.503 1.513 1.494 1.513 2,310,518 1.5064 0.00%
2023-03-23 0 1.590 1.580 1.590 1.570 1.590 2,198,000 3,471,980 1.5796 1.513 1.503 1.513 1.494 1.513 2,310,518 1.5027 0.00%
2023-03-22 0 1.590 1.580 1.590 1.550 1.590 2,132,000 3,360,580 1.5763 1.513 1.503 1.513 1.475 1.513 2,241,140 1.4995 1.92%
2023-03-21 0 1.560 1.540 1.560 1.530 1.560 1,404,800 2,163,300 1.5399 1.484 1.465 1.484 1.455 1.484 1,476,714 1.4649 1.30%
2023-03-20 0 1.540 1.530 1.540 1.520 1.570 3,824,000 5,874,420 1.5362 1.465 1.455 1.465 1.446 1.494 4,019,755 1.4614 -1.28%
2023-03-17 0 1.560 1.560 1.570 1.560 1.580 4,326,000 6,775,260 1.5662 1.484 1.484 1.494 1.484 1.503 4,547,453 1.4899 0.00%
2023-03-16 0 1.560 1.550 1.560 1.540 1.580 1,958,000 3,045,860 1.5556 1.484 1.475 1.484 1.465 1.503 2,058,233 1.4798 -0.64%
2023-03-15 0 1.570 1.570 1.580 1.570 1.590 994,000 1,570,360 1.5798 1.494 1.494 1.503 1.494 1.513 1,044,884 1.5029 0.64%
2023-03-14 0 1.560 1.560 1.570 1.550 1.600 2,500,000 3,918,500 1.5674 1.484 1.484 1.494 1.475 1.522 2,627,978 1.4911 -2.50%
2023-03-13 0 1.600 1.590 1.600 1.530 1.620 4,848,000 7,675,520 1.5832 1.522 1.513 1.522 1.455 1.541 5,096,175 1.5061 3.90%
2023-03-10 0 1.540 1.540 1.550 1.520 1.560 4,802,000 7,398,020 1.5406 1.465 1.465 1.475 1.446 1.484 5,047,821 1.4656 -1.91%
2023-03-09 0 1.570 1.570 1.580 1.560 1.590 1,170,000 1,837,060 1.5701 1.494 1.494 1.503 1.484 1.513 1,229,894 1.4937 -0.63%
2023-03-08 0 1.580 1.570 1.580 1.570 1.600 2,290,000 3,628,240 1.5844 1.503 1.494 1.503 1.494 1.522 2,407,228 1.5072 -2.47%
2023-03-07 0 1.620 1.610 1.620 1.600 1.640 3,859,400 6,265,636 1.6235 1.541 1.532 1.541 1.522 1.560 4,056,968 1.5444 0.00%
2023-03-06 0 1.620 1.610 1.620 1.580 1.620 2,132,000 3,414,160 1.6014 1.541 1.532 1.541 1.503 1.541 2,241,140 1.5234 1.25%
2023-03-03 0 1.600 1.600 1.610 1.570 1.620 3,666,050 5,839,295 1.5928 1.522 1.522 1.532 1.494 1.541 3,853,720 1.5152 -0.62%
2023-03-02 0 1.610 1.600 1.610 1.590 1.610 2,502,575 4,017,303 1.6053 1.532 1.522 1.532 1.513 1.532 2,630,685 1.5271 0.62%
2023-03-01 0 1.600 1.590 1.600 1.560 1.600 3,686,000 5,846,660 1.5862 1.522 1.513 1.522 1.484 1.522 3,874,691 1.5089 2.56%
2023-02-28 0 1.560 1.550 1.560 1.550 1.580 1,490,000 2,328,500 1.5628 1.484 1.475 1.484 1.475 1.503 1,566,275 1.4866 0.00%
2023-02-27 0 1.560 1.550 1.560 1.540 1.570 1,078,000 1,674,280 1.5531 1.484 1.475 1.484 1.465 1.494 1,133,184 1.4775 0.65%
2023-02-24 0 1.550 1.550 1.560 1.550 1.580 2,416,000 3,762,600 1.5574 1.475 1.475 1.484 1.475 1.503 2,539,678 1.4815 -1.27%
2023-02-23 0 1.570 1.560 1.570 1.560 1.590 4,430,001 6,953,061 1.5695 1.494 1.484 1.494 1.484 1.513 4,656,778 1.4931 -0.63%
2023-02-22 0 1.580 1.560 1.580 1.560 1.580 2,342,000 3,686,440 1.5741 1.503 1.484 1.503 1.484 1.503 2,461,890 1.4974 0.00%
2023-02-21 0 1.580 1.580 1.590 1.580 1.620 3,452,000 5,507,720 1.5955 1.503 1.503 1.513 1.503 1.541 3,628,712 1.5178 -1.25%
2023-02-20 0 1.600 1.600 1.610 1.580 1.610 2,332,000 3,712,540 1.5920 1.522 1.522 1.532 1.503 1.532 2,451,378 1.5145 0.63%
2023-02-17 0 1.590 1.590 1.600 1.590 1.610 1,098,000 1,755,580 1.5989 1.513 1.513 1.522 1.513 1.532 1,154,208 1.5210 -0.62%
2023-02-16 0 1.600 1.590 1.600 1.580 1.620 4,214,000 6,762,540 1.6048 1.522 1.513 1.522 1.503 1.541 4,429,720 1.5266 0.63%
2023-02-15 0 1.590 1.580 1.590 1.580 1.610 3,395,999 5,397,718 1.5894 1.513 1.503 1.513 1.503 1.532 3,569,845 1.5120 -0.62%
2023-02-14 0 1.600 1.600 1.610 1.600 1.640 5,206,000 8,433,352 1.6199 1.522 1.522 1.532 1.522 1.560 5,472,502 1.5410 -2.44%
2023-02-13 0 1.640 1.640 1.650 1.630 1.660 2,072,000 3,399,120 1.6405 1.560 1.560 1.570 1.551 1.579 2,178,068 1.5606 -0.61%
2023-02-10 0 1.650 1.650 1.660 1.650 1.690 4,014,000 6,690,810 1.6669 1.570 1.570 1.579 1.570 1.608 4,219,482 1.5857 -1.79%
2023-02-09 0 1.680 1.670 1.680 1.660 1.680 3,764,000 6,278,070 1.6679 1.598 1.589 1.598 1.579 1.598 3,956,684 1.5867 0.60%
2023-02-08 0 1.670 1.660 1.670 1.660 1.680 3,636,000 6,064,020 1.6678 1.589 1.579 1.589 1.579 1.598 3,822,131 1.5866 0.60%
2023-02-07 0 1.660 1.660 1.670 1.660 1.700 5,520,000 9,267,360 1.6789 1.579 1.579 1.589 1.579 1.617 5,802,576 1.5971 0.00%
2023-02-06 0 1.660 1.660 1.670 1.660 1.780 15,520,000 26,253,960 1.6916 1.579 1.579 1.589 1.579 1.693 16,314,489 1.6092 -6.74%
2023-02-03 0 1.780 1.780 1.790 1.660 1.800 31,012,710 54,333,701 1.7520 1.693 1.693 1.703 1.579 1.712 32,600,290 1.6667 6.59%
2023-02-02 0 1.670 1.660 1.670 1.660 1.700 3,870,224 6,466,641 1.6709 1.589 1.579 1.589 1.579 1.617 4,068,346 1.5895 -1.18%
2023-02-01 0 1.690 1.680 1.690 1.650 1.690 5,710,000 9,550,320 1.6726 1.608 1.598 1.608 1.570 1.608 6,002,302 1.5911 1.20%
2023-01-31 0 1.670 1.660 1.680 1.650 1.680 6,086,000 10,127,690 1.6641 1.589 1.579 1.598 1.570 1.598 6,397,550 1.5831 0.00%
2023-01-30 0 1.670 1.660 1.670 1.660 1.730 7,648,000 12,886,280 1.6849 1.589 1.579 1.589 1.579 1.646 8,039,511 1.6029 -2.91%
2023-01-27 0 1.720 1.710 1.720 1.680 1.730 3,642,000 6,206,440 1.7041 1.636 1.627 1.636 1.598 1.646 3,828,439 1.6211 1.78%
2023-01-26 0 1.690 1.680 1.690 1.670 1.750 6,484,575 11,038,846 1.7023 1.608 1.598 1.608 1.589 1.665 6,816,529 1.6194 -1.74%
2023-01-20 0 1.720 1.710 1.720 1.690 1.720 3,282,000 5,592,480 1.7040 1.636 1.627 1.636 1.608 1.636 3,450,010 1.6210 0.58%
2023-01-19 0 1.710 1.700 1.710 1.680 1.740 7,116,424 12,171,765 1.7104 1.627 1.617 1.627 1.598 1.655 7,480,723 1.6271 0.59%
2023-01-18 0 1.700 1.690 1.700 1.660 1.700 4,426,000 7,481,260 1.6903 1.617 1.608 1.617 1.579 1.617 4,652,573 1.6080 2.41%
2023-01-17 0 1.660 1.650 1.660 1.640 1.670 3,664,236 6,048,137 1.6506 1.579 1.570 1.579 1.560 1.589 3,851,813 1.5702 -0.60%
2023-01-16 0 1.670 1.670 1.680 1.650 1.700 4,978,000 8,338,300 1.6750 1.589 1.589 1.598 1.570 1.617 5,232,830 1.5935 -0.60%
2023-01-13 0 1.680 1.670 1.680 1.650 1.680 3,876,001 6,469,921 1.6692 1.598 1.589 1.598 1.570 1.598 4,074,418 1.5879 1.20%
2023-01-12 0 1.660 1.650 1.660 1.640 1.680 5,036,000 8,343,320 1.6567 1.579 1.570 1.579 1.560 1.598 5,293,799 1.5761 0.61%
2023-01-11 0 1.650 1.640 1.650 1.640 1.700 12,028,000 20,054,860 1.6673 1.570 1.560 1.570 1.560 1.617 12,643,729 1.5862 -1.79%
2023-01-10 0 1.680 1.670 1.680 1.670 1.760 13,296,000 22,667,120 1.7048 1.598 1.589 1.598 1.589 1.674 13,976,639 1.6218 -4.55%
2023-01-09 0 1.760 1.750 1.760 1.750 1.810 6,843,400 12,180,363 1.7799 1.674 1.665 1.674 1.665 1.722 7,193,722 1.6932 -0.56%
2023-01-06 0 1.770 1.750 1.770 1.730 1.790 7,462,000 13,139,220 1.7608 1.684 1.665 1.684 1.646 1.703 7,843,989 1.6751 0.00%
2023-01-05 0 1.770 1.760 1.770 1.760 1.810 9,898,402 17,605,709 1.7786 1.684 1.674 1.684 1.674 1.722 10,405,114 1.6920 0.57%
2023-01-04 0 1.760 1.750 1.760 1.740 1.770 7,693,270 13,493,887 1.7540 1.674 1.665 1.674 1.655 1.684 8,087,098 1.6686 0.00%
2023-01-03 0 1.760 1.750 1.760 1.730 1.780 4,744,331 8,342,552 1.7584 1.674 1.665 1.674 1.646 1.693 4,987,199 1.6728 -0.56%
2022-12-30 0 1.770 1.760 1.770 1.730 1.780 5,238,000 9,161,740 1.7491 1.684 1.674 1.684 1.646 1.693 5,506,140 1.6639 2.31%
2022-12-29 0 1.730 1.720 1.730 1.720 1.790 5,288,284 9,210,405 1.7417 1.646 1.636 1.646 1.636 1.703 5,558,998 1.6568 -2.81%
2022-12-28 0 1.780 1.770 1.780 1.760 1.860 23,992,000 43,007,240 1.7926 1.693 1.684 1.693 1.674 1.769 25,220,181 1.7053 3.49%
2022-12-23 0 1.720 1.710 1.720 1.700 1.730 8,186,000 14,041,940 1.7154 1.636 1.627 1.636 1.617 1.646 8,605,052 1.6318 0.00%
2022-12-22 0 1.720 1.710 1.720 1.700 1.740 4,942,000 8,521,260 1.7243 1.636 1.627 1.636 1.617 1.655 5,194,987 1.6403 1.18%
2022-12-21 0 1.700 1.690 1.700 1.680 1.710 3,168,690 5,361,590 1.6921 1.617 1.608 1.617 1.598 1.627 3,330,899 1.6097 0.00%
2022-12-20 0 1.700 1.680 1.700 1.660 1.710 6,268,000 10,597,120 1.6907 1.617 1.598 1.617 1.579 1.627 6,588,867 1.6083 1.19%
2022-12-19 0 1.680 1.680 1.700 1.680 1.760 8,654,000 14,931,280 1.7254 1.598 1.598 1.617 1.598 1.674 9,097,009 1.6413 -4.00%
2022-12-16 0 1.750 1.730 1.750 1.640 1.750 13,552,000 23,192,900 1.7114 1.665 1.646 1.665 1.560 1.665 14,245,744 1.6281 4.17%
2022-12-15 0 1.680 1.680 1.690 1.660 1.730 6,794,000 11,439,620 1.6838 1.598 1.598 1.608 1.579 1.646 7,141,794 1.6018 -2.89%
2022-12-14 0 1.730 1.720 1.730 1.710 1.780 10,470,000 18,118,480 1.7305 1.646 1.636 1.646 1.627 1.693 11,005,973 1.6462 -1.14%
2022-12-13 0 1.750 1.740 1.750 1.680 1.770 17,814,937 30,898,287 1.7344 1.665 1.655 1.665 1.598 1.684 18,726,906 1.6499 2.94%
2022-12-12 0 1.700 1.680 1.700 1.650 1.790 21,564,000 37,515,520 1.7397 1.617 1.598 1.617 1.570 1.703 22,667,889 1.6550 1.19%
2022-12-09 0 1.680 1.670 1.680 1.630 1.690 12,300,000 20,520,880 1.6684 1.598 1.589 1.598 1.551 1.608 12,929,653 1.5871 0.00%
2022-12-08 0 1.680 1.680 1.690 1.610 1.690 23,921,956 39,623,699 1.6564 1.598 1.598 1.608 1.532 1.608 25,146,551 1.5757 5.66%
2022-12-07 0 1.590 1.560 1.590 1.560 1.650 18,208,005 29,249,868 1.6064 1.513 1.484 1.513 1.484 1.570 19,140,096 1.5282 0.00%
2022-12-06 0 1.590 1.580 1.590 1.530 1.630 6,594,340 10,493,859 1.5913 1.513 1.503 1.513 1.455 1.551 6,931,913 1.5138 0.00%
2022-12-05 0 1.590 1.580 1.590 1.500 1.600 14,308,238 22,469,516 1.5704 1.513 1.503 1.513 1.427 1.522 15,040,695 1.4939 7.43%
2022-12-02 0 1.480 1.470 1.480 1.460 1.490 2,118,119 3,131,813 1.4786 1.408 1.398 1.408 1.389 1.417 2,226,548 1.4066 -0.67%
2022-12-01 0 1.490 1.480 1.490 1.480 1.550 14,468,000 21,947,620 1.5170 1.417 1.408 1.417 1.408 1.475 15,208,635 1.4431 1.36%
2022-11-30 0 1.470 1.460 1.470 1.400 1.470 8,408,000 12,136,500 1.4434 1.398 1.389 1.398 1.332 1.398 8,838,416 1.3732 3.52%
2022-11-29 0 1.420 1.420 1.430 1.380 1.430 5,844,948 8,248,178 1.4112 1.351 1.351 1.360 1.313 1.360 6,144,158 1.3424 2.90%
2022-11-28 0 1.380 1.370 1.380 1.330 1.380 1,424,000 1,940,320 1.3626 1.313 1.303 1.313 1.265 1.313 1,496,896 1.2962 0.00%
2022-11-25 0 1.380 1.370 1.380 1.360 1.390 1,726,000 2,377,780 1.3776 1.313 1.303 1.313 1.294 1.322 1,814,356 1.3105 0.73%
2022-11-24 0 1.370 1.370 1.380 1.360 1.400 944,000 1,295,520 1.3724 1.303 1.303 1.313 1.294 1.332 992,325 1.3055 -0.72%
2022-11-23 0 1.380 1.360 1.380 1.350 1.390 806,200 1,106,644 1.3727 1.313 1.294 1.313 1.284 1.322 847,470 1.3058 0.73%
2022-11-22 0 1.370 1.360 1.370 1.350 1.370 2,330,000 3,161,200 1.3567 1.303 1.294 1.303 1.284 1.303 2,449,276 1.2907 -0.72%
2022-11-21 0 1.380 1.370 1.380 1.360 1.390 1,666,000 2,284,600 1.3713 1.313 1.303 1.313 1.294 1.322 1,751,285 1.3045 -1.43%
2022-11-18 0 1.400 1.400 1.410 1.400 1.440 1,666,000 2,352,040 1.4118 1.332 1.332 1.341 1.332 1.370 1,751,285 1.3430 -2.10%
2022-11-17 0 1.430 1.410 1.430 1.390 1.430 1,802,000 2,540,200 1.4097 1.360 1.341 1.360 1.322 1.360 1,894,247 1.3410 0.00%
2022-11-16 0 1.430 1.420 1.430 1.420 1.470 3,364,000 4,859,360 1.4445 1.360 1.351 1.360 1.351 1.398 3,536,207 1.3742 -0.69%
2022-11-15 0 1.440 1.420 1.440 1.380 1.450 4,173,000 5,953,010 1.4266 1.370 1.351 1.370 1.313 1.379 4,386,621 1.3571 2.86%
2022-11-14 0 1.400 1.390 1.400 1.380 1.440 3,680,000 5,187,008 1.4095 1.332 1.322 1.332 1.313 1.370 3,868,384 1.3409 -1.41%
2022-11-11 0 1.420 1.410 1.420 1.370 1.430 7,772,000 10,899,220 1.4024 1.351 1.341 1.351 1.303 1.360 8,169,859 1.3341 3.65%
2022-11-10 0 1.370 1.350 1.370 1.340 1.380 1,074,000 1,458,340 1.3579 1.303 1.284 1.303 1.275 1.313 1,128,979 1.2917 1.48%
2022-11-09 0 1.350 1.350 1.370 1.350 1.410 2,816,000 3,848,580 1.3667 1.284 1.284 1.303 1.284 1.341 2,960,155 1.3001 -3.57%
2022-11-08 0 1.400 1.390 1.400 1.360 1.430 2,570,000 3,595,340 1.3990 1.332 1.322 1.332 1.294 1.360 2,701,562 1.3308 -0.71%
2022-11-07 0 1.410 1.400 1.410 1.350 1.420 4,326,000 6,044,700 1.3973 1.341 1.332 1.341 1.284 1.351 4,547,453 1.3292 2.92%
2022-11-04 0 1.370 1.360 1.370 1.310 1.380 4,136,000 5,607,440 1.3558 1.303 1.294 1.303 1.246 1.313 4,347,727 1.2897 4.58%
2022-11-03 0 1.310 1.300 1.310 1.300 1.330 1,090,000 1,431,380 1.3132 1.246 1.237 1.246 1.237 1.265 1,145,798 1.2492 -2.24%
2022-11-02 0 1.340 1.330 1.340 1.260 1.350 2,692,000 3,529,860 1.3112 1.275 1.265 1.275 1.199 1.284 2,829,807 1.2474 4.69%
2022-11-01 0 1.280 1.270 1.280 1.210 1.300 2,434,000 3,077,180 1.2642 1.218 1.208 1.218 1.151 1.237 2,558,600 1.2027 4.92%
2022-10-31 0 1.220 1.210 1.220 1.210 1.250 1,952,000 2,395,900 1.2274 1.161 1.151 1.161 1.151 1.189 2,051,925 1.1676 -3.17%
2022-10-28 0 1.260 1.240 1.260 1.240 1.280 1,810,000 2,275,780 1.2573 1.199 1.180 1.199 1.180 1.218 1,902,656 1.1961 -1.56%
2022-10-27 0 1.280 1.260 1.280 1.260 1.290 2,050,000 2,619,480 1.2778 1.218 1.199 1.218 1.199 1.227 2,154,942 1.2156 1.59%
2022-10-26 0 1.260 1.250 1.260 1.210 1.280 2,892,000 3,617,980 1.2510 1.199 1.189 1.199 1.151 1.218 3,040,045 1.1901 3.28%
2022-10-25 0 1.220 1.200 1.220 1.190 1.240 3,318,000 4,023,560 1.2126 1.161 1.142 1.161 1.132 1.180 3,487,853 1.1536 -0.81%
2022-10-24 0 1.230 1.220 1.230 1.210 1.320 5,746,000 7,230,280 1.2583 1.170 1.161 1.170 1.151 1.256 6,040,145 1.1970 -6.82%
2022-10-21 0 1.320 1.310 1.320 1.300 1.330 1,766,000 2,321,220 1.3144 1.256 1.246 1.256 1.237 1.265 1,856,404 1.2504 0.00%
2022-10-20 0 1.320 1.300 1.320 1.290 1.340 3,113,967 4,086,396 1.3123 1.256 1.237 1.256 1.227 1.275 3,273,375 1.2484 0.00%
2022-10-19 0 1.320 1.300 1.320 1.300 1.340 974,000 1,283,480 1.3177 1.256 1.237 1.256 1.237 1.275 1,023,860 1.2536 -1.49%
2022-10-18 0 1.340 1.330 1.340 1.300 1.340 2,236,000 2,939,980 1.3148 1.275 1.265 1.275 1.237 1.275 2,350,464 1.2508 2.29%
2022-10-17 0 1.310 1.300 1.310 1.290 1.320 854,000 1,112,100 1.3022 1.246 1.237 1.246 1.227 1.256 897,717 1.2388 0.00%
2022-10-14 0 1.310 1.310 1.320 1.310 1.350 2,628,800 3,497,560 1.3305 1.246 1.246 1.256 1.246 1.284 2,763,372 1.2657 0.00%
2022-10-13 0 1.310 1.310 1.320 1.310 1.350 2,024,000 2,683,920 1.3260 1.246 1.246 1.256 1.246 1.284 2,127,611 1.2615 -2.96%
2022-10-12 0 1.350 1.340 1.360 1.330 1.370 1,675,594 2,253,243 1.3447 1.284 1.275 1.294 1.265 1.303 1,761,370 1.2793 0.00%
2022-10-11 0 1.350 1.350 1.360 1.340 1.390 4,844,023 6,576,210 1.3576 1.284 1.284 1.294 1.275 1.322 5,091,995 1.2915 -2.88%
2022-10-10 0 1.390 1.390 1.400 1.380 1.430 3,454,000 4,819,000 1.3952 1.322 1.322 1.332 1.313 1.360 3,630,815 1.3273 -4.79%
2022-10-07 0 1.460 1.450 1.460 1.450 1.490 1,302,000 1,900,760 1.4599 1.389 1.379 1.389 1.379 1.417 1,368,651 1.3888 -2.01%
2022-10-06 0 1.490 1.480 1.490 1.470 1.520 3,590,000 5,386,100 1.5003 1.417 1.408 1.417 1.398 1.446 3,773,777 1.4272 0.68%
2022-10-05 0 1.480 1.470 1.480 1.420 1.490 6,170,000 8,906,060 1.4434 1.408 1.398 1.408 1.351 1.417 6,485,850 1.3732 6.47%
2022-10-03 0 1.390 1.390 1.410 1.380 1.410 1,678,000 2,342,240 1.3959 1.322 1.322 1.341 1.313 1.341 1,763,899 1.3279 0.72%
2022-09-30 0 1.380 1.380 1.400 1.360 1.400 2,906,000 4,014,240 1.3814 1.313 1.313 1.332 1.294 1.332 3,054,762 1.3141 0.00%
2022-09-29 0 1.380 1.370 1.400 1.370 1.480 5,834,047 8,287,186 1.4205 1.313 1.303 1.332 1.303 1.408 6,132,699 1.3513 -4.83%
2022-09-28 0 1.450 1.440 1.450 1.430 1.510 5,474,000 8,003,140 1.4620 1.379 1.370 1.379 1.360 1.436 5,754,221 1.3908 -3.97%
2022-09-27 0 1.510 1.510 1.520 1.430 1.520 5,200,000 7,706,840 1.4821 1.436 1.436 1.446 1.360 1.446 5,466,195 1.4099 2.72%
2022-09-26 0 1.470 1.440 1.470 1.390 1.490 10,974,500 16,001,855 1.4581 1.398 1.370 1.398 1.322 1.417 11,536,299 1.3871 5.76%
2022-09-23 0 1.390 1.390 1.400 1.350 1.400 3,027,478 4,184,320 1.3821 1.322 1.322 1.332 1.284 1.332 3,182,458 1.3148 1.46%
2022-09-22 0 1.370 1.370 1.380 1.350 1.400 2,166,704 2,973,463 1.3723 1.303 1.303 1.313 1.284 1.332 2,277,620 1.3055 -1.44%
2022-09-21 0 1.390 1.390 1.400 1.380 1.400 1,600,000 2,228,600 1.3929 1.322 1.322 1.332 1.313 1.332 1,681,906 1.3250 0.00%
2022-09-20 0 1.390 1.390 1.400 1.380 1.400 1,249,994 1,740,251 1.3922 1.322 1.322 1.332 1.313 1.332 1,313,983 1.3244 0.72%
2022-09-19 0 1.380 1.370 1.380 1.360 1.400 1,692,000 2,338,720 1.3822 1.313 1.303 1.313 1.294 1.332 1,778,616 1.3149 2.22%
2022-09-16 0 1.350 1.350 1.360 1.320 1.430 4,319,698 5,866,850 1.3582 1.284 1.284 1.294 1.256 1.360 4,540,829 1.2920 0.75%
2022-09-15 0 1.340 1.330 1.340 1.330 1.360 674,000 904,840 1.3425 1.275 1.265 1.275 1.265 1.294 708,503 1.2771 -0.74%
2022-09-14 0 1.350 1.340 1.350 1.330 1.350 1,161,000 1,557,430 1.3415 1.284 1.275 1.284 1.265 1.284 1,220,433 1.2761 0.00%
2022-09-13 0 1.350 1.350 1.360 1.340 1.360 568,000 769,240 1.3543 1.284 1.284 1.294 1.275 1.294 597,077 1.2883 0.75%
2022-09-09 0 1.340 1.330 1.340 1.330 1.360 1,054,000 1,419,499 1.3468 1.275 1.265 1.275 1.265 1.294 1,107,956 1.2812 0.75%
2022-09-08 0 1.330 1.330 1.340 1.330 1.350 1,332,000 1,780,620 1.3368 1.265 1.265 1.275 1.265 1.284 1,400,187 1.2717 -0.75%
2022-09-07 0 1.340 1.340 1.360 1.340 1.360 2,797,994 3,770,752 1.3477 1.275 1.275 1.294 1.275 1.294 2,941,227 1.2820 -2.19%
2022-09-06 0 1.370 1.370 1.380 1.360 1.380 1,426,000 1,957,700 1.3729 1.303 1.303 1.313 1.294 1.313 1,498,999 1.3060 -0.72%
2022-09-05 0 1.380 1.380 1.390 1.380 1.400 1,005,994 1,395,171 1.3869 1.313 1.313 1.322 1.313 1.332 1,057,492 1.3193 -1.43%
2022-09-02 0 1.400 1.400 1.410 1.390 1.420 3,194,000 4,476,900 1.4017 1.332 1.332 1.341 1.322 1.351 3,357,505 1.3334 -1.41%
2022-09-01 0 1.420 1.410 1.420 1.400 1.440 912,000 1,286,100 1.4102 1.351 1.341 1.351 1.332 1.370 958,686 1.3415 -0.70%
2022-08-31 0 1.430 1.410 1.430 1.410 1.430 771,996 1,098,494 1.4229 1.360 1.341 1.360 1.341 1.360 811,515 1.3536 0.00%
2022-08-30 0 1.430 1.410 1.430 1.410 1.430 210,000 298,100 1.4195 1.360 1.341 1.360 1.341 1.360 220,750 1.3504 0.70%
2022-08-29 0 1.420 1.410 1.420 1.390 1.430 2,880,000 4,043,620 1.4040 1.351 1.341 1.351 1.322 1.360 3,027,431 1.3357 -0.70%
2022-08-26 0 1.430 1.420 1.430 1.420 1.470 2,750,000 3,938,680 1.4322 1.360 1.351 1.360 1.351 1.398 2,890,776 1.3625 -1.38%
2022-08-25 0 1.450 1.440 1.450 1.440 1.460 1,998,000 2,895,520 1.4492 1.379 1.370 1.379 1.370 1.389 2,100,280 1.3786 1.40%
2022-08-24 0 1.430 1.430 1.440 1.430 1.470 3,296,000 4,747,760 1.4405 1.360 1.360 1.370 1.360 1.398 3,464,726 1.3703 -2.05%
2022-08-23 0 1.460 1.460 1.470 1.450 1.480 3,442,000 5,042,480 1.4650 1.389 1.389 1.398 1.379 1.408 3,618,200 1.3936 -1.35%
2022-08-22 0 1.480 1.470 1.480 1.450 1.490 1,662,000 2,428,860 1.4614 1.408 1.398 1.408 1.379 1.417 1,747,080 1.3902 0.00%
2022-08-19 0 1.480 1.460 1.480 1.460 1.480 2,092,000 3,082,500 1.4735 1.408 1.389 1.408 1.389 1.408 2,199,092 1.4017 0.68%
2022-08-18 0 1.470 1.470 1.480 1.450 1.480 4,444,000 6,524,560 1.4682 1.398 1.398 1.408 1.379 1.408 4,671,494 1.3967 0.00%
2022-08-17 0 1.470 1.460 1.470 1.410 1.470 4,149,919 5,983,609 1.4419 1.398 1.389 1.398 1.341 1.398 4,362,359 1.3716 2.80%
2022-08-16 0 1.430 1.420 1.430 1.420 1.450 2,318,654 3,315,409 1.4299 1.360 1.351 1.360 1.351 1.379 2,437,349 1.3603 -0.69%
2022-08-15 0 1.440 1.430 1.440 1.410 1.450 4,010,000 5,723,409 1.4273 1.370 1.360 1.370 1.341 1.379 4,215,277 1.3578 2.86%
2022-08-12 0 1.400 1.400 1.410 1.400 1.420 9,034,000 12,717,800 1.4078 1.332 1.332 1.341 1.332 1.351 9,496,462 1.3392 -1.41%
2022-08-11 0 1.420 1.420 1.430 1.420 1.460 2,228,000 3,203,100 1.4377 1.351 1.351 1.360 1.351 1.389 2,342,054 1.3676 -0.70%
2022-08-10 0 1.430 1.430 1.440 1.430 1.490 1,952,000 2,818,420 1.4439 1.360 1.360 1.370 1.360 1.417 2,051,925 1.3735 -4.03%
2022-08-09 0 1.490 1.460 1.490 1.450 1.490 2,464,000 3,617,840 1.4683 1.417 1.389 1.417 1.379 1.417 2,590,135 1.3968 1.36%
2022-08-08 0 1.470 1.460 1.470 1.450 1.480 3,807,666 5,577,362 1.4648 1.398 1.389 1.398 1.379 1.408 4,002,585 1.3934 -0.68%
2022-08-05 0 1.480 1.460 1.480 1.420 1.480 1,406,000 2,064,440 1.4683 1.408 1.389 1.408 1.351 1.408 1,477,975 1.3968 2.07%
2022-08-04 0 1.450 1.430 1.450 1.410 1.450 2,940,000 4,187,260 1.4242 1.379 1.360 1.379 1.341 1.379 3,090,502 1.3549 2.84%
2022-08-03 0 1.410 1.410 1.420 1.400 1.440 3,210,000 4,568,540 1.4232 1.341 1.341 1.351 1.332 1.370 3,374,324 1.3539 -1.40%
2022-08-02 0 1.430 1.420 1.430 1.420 1.460 3,906,000 5,583,340 1.4294 1.360 1.351 1.360 1.351 1.389 4,105,953 1.3598 -2.72%
2022-08-01 0 1.470 1.460 1.470 1.460 1.480 792,000 1,165,920 1.4721 1.398 1.389 1.398 1.389 1.408 832,543 1.4004 -0.68%
2022-07-29 0 1.480 1.480 1.490 1.460 1.500 3,286,000 4,870,280 1.4821 1.408 1.408 1.417 1.389 1.427 3,454,215 1.4100 -1.33%
2022-07-28 0 1.500 1.490 1.500 1.480 1.510 1,476,000 2,193,800 1.4863 1.427 1.417 1.427 1.408 1.436 1,551,558 1.4139 1.35%
2022-07-27 0 1.480 1.480 1.490 1.470 1.510 4,122,000 6,109,980 1.4823 1.408 1.408 1.417 1.398 1.436 4,333,010 1.4101 -1.99%
2022-07-26 0 1.510 1.500 1.510 1.500 1.520 384,000 579,560 1.5093 1.436 1.427 1.436 1.427 1.446 403,657 1.4358 -0.66%
2022-07-25 0 1.520 1.510 1.520 1.490 1.530 1,410,000 2,126,240 1.5080 1.446 1.436 1.446 1.417 1.455 1,482,180 1.4345 -0.65%
2022-07-22 0 1.530 1.510 1.530 1.490 1.540 4,708,847 7,136,935 1.5156 1.455 1.436 1.455 1.417 1.465 4,949,899 1.4418 2.00%
2022-07-21 0 1.500 1.490 1.500 1.480 1.520 1,945,333 2,901,989 1.4918 1.427 1.417 1.427 1.408 1.446 2,044,917 1.4191 -1.32%
2022-07-20 0 1.520 1.510 1.520 1.500 1.540 1,584,000 2,409,600 1.5212 1.446 1.436 1.446 1.427 1.465 1,665,087 1.4471 1.33%
2022-07-19 0 1.500 1.490 1.500 1.480 1.530 3,144,000 4,724,020 1.5026 1.427 1.417 1.427 1.408 1.455 3,304,945 1.4294 0.00%
2022-07-18 0 1.500 1.480 1.500 1.470 1.510 2,878,812 4,299,027 1.4933 1.427 1.408 1.427 1.398 1.436 3,026,182 1.4206 3.45%
2022-07-15 0 1.450 1.450 1.470 1.450 1.490 3,520,000 5,182,820 1.4724 1.379 1.379 1.398 1.379 1.417 3,700,193 1.4007 -2.68%
2022-07-14 0 1.490 1.490 1.500 1.470 1.500 2,712,000 4,021,540 1.4829 1.417 1.417 1.427 1.398 1.427 2,850,831 1.4107 0.00%
2022-07-13 0 1.490 1.480 1.490 1.480 1.520 3,016,800 4,486,360 1.4871 1.417 1.408 1.417 1.408 1.446 3,171,234 1.4147 -0.67%
2022-07-12 0 1.500 1.480 1.500 1.480 1.530 2,686,000 4,024,380 1.4983 1.427 1.408 1.427 1.408 1.455 2,823,500 1.4253 -0.66%
2022-07-11 0 1.510 1.480 1.510 1.490 1.570 4,126,000 6,260,780 1.5174 1.436 1.408 1.436 1.417 1.494 4,337,215 1.4435 -3.21%
2022-07-08 0 1.560 1.550 1.560 1.550 1.600 1,552,000 2,434,020 1.5683 1.484 1.475 1.484 1.475 1.522 1,631,449 1.4919 -0.64%
2022-07-07 0 1.570 1.560 1.570 1.510 1.580 2,241,137 3,474,423 1.5503 1.494 1.484 1.494 1.436 1.503 2,355,864 1.4748 1.95%
2022-07-06 0 1.540 1.530 1.540 1.520 1.580 5,016,000 7,725,000 1.5401 1.465 1.455 1.465 1.446 1.503 5,272,775 1.4651 -1.91%
2022-07-05 0 1.570 1.570 1.590 1.570 1.620 3,575,076 5,675,887 1.5876 1.494 1.494 1.513 1.494 1.541 3,758,089 1.5103 -1.87%
2022-07-04 0 1.600 1.580 1.600 1.580 1.650 3,255,995 5,232,232 1.6070 1.522 1.503 1.522 1.503 1.570 3,422,674 1.5287 -2.44%
2022-06-30 0 1.640 1.630 1.640 1.630 1.680 7,707,952 12,721,701 1.6505 1.560 1.551 1.560 1.551 1.598 8,102,532 1.5701 -1.80%
2022-06-29 0 1.670 1.660 1.670 1.630 1.700 5,466,000 9,051,620 1.6560 1.589 1.579 1.589 1.551 1.617 5,745,812 1.5753 -1.76%
2022-06-28 0 1.700 1.700 1.710 1.550 1.720 20,153,187 33,323,179 1.6535 1.617 1.617 1.627 1.475 1.636 21,184,854 1.5730 6.92%
2022-06-27 0 1.590 1.580 1.590 1.530 1.590 9,773,600 15,303,748 1.5658 1.513 1.503 1.513 1.455 1.513 10,273,923 1.4896 4.61%
2022-06-24 0 1.520 1.510 1.520 1.490 1.580 4,452,000 6,793,180 1.5259 1.446 1.436 1.446 1.417 1.503 4,679,904 1.4516 3.40%
2022-06-23 0 1.470 1.470 1.490 1.460 1.500 1,384,000 2,037,520 1.4722 1.398 1.398 1.417 1.389 1.427 1,454,849 1.4005 -1.34%
2022-06-22 0 1.490 1.480 1.490 1.470 1.510 2,922,000 4,345,340 1.4871 1.417 1.408 1.417 1.398 1.436 3,071,581 1.4147 0.00%
2022-06-21 0 1.490 1.480 1.490 1.460 1.490 1,514,400 2,242,272 1.4806 1.417 1.408 1.417 1.389 1.417 1,591,924 1.4085 0.68%
2022-06-20 0 1.480 1.460 1.480 1.440 1.490 1,525,000 2,229,030 1.4617 1.408 1.389 1.408 1.370 1.417 1,603,067 1.3905 0.68%
2022-06-17 0 1.470 1.460 1.470 1.440 1.480 2,639,974 3,867,943 1.4651 1.398 1.389 1.398 1.370 1.408 2,775,118 1.3938 1.38%
2022-06-16 0 1.450 1.440 1.450 1.440 1.490 1,214,000 1,775,480 1.4625 1.379 1.370 1.379 1.370 1.417 1,276,146 1.3913 -1.36%
2022-06-15 0 1.470 1.460 1.470 1.440 1.480 1,466,640 2,136,935 1.4570 1.398 1.389 1.398 1.370 1.408 1,541,719 1.3861 0.00%
2022-06-14 0 1.470 1.450 1.470 1.430 1.470 1,770,000 2,570,020 1.4520 1.398 1.379 1.398 1.360 1.398 1,860,609 1.3813 0.00%
2022-06-13 0 1.470 1.460 1.470 1.450 1.490 1,362,000 1,997,740 1.4668 1.398 1.389 1.398 1.379 1.417 1,431,723 1.3953 -1.34%
2022-06-10 0 1.490 1.490 1.500 1.480 1.520 2,576,000 3,847,780 1.4937 1.417 1.417 1.427 1.408 1.446 2,707,869 1.4210 -1.97%
2022-06-09 0 1.520 1.510 1.520 1.500 1.540 1,702,237 2,579,748 1.5155 1.446 1.436 1.446 1.427 1.465 1,789,377 1.4417 -0.65%
2022-06-08 0 1.530 1.520 1.530 1.510 1.560 2,702,000 4,125,640 1.5269 1.455 1.446 1.455 1.436 1.484 2,840,319 1.4525 0.66%
2022-06-07 0 1.520 1.510 1.520 1.510 1.540 3,248,000 4,908,320 1.5112 1.446 1.436 1.446 1.436 1.465 3,414,269 1.4376 -1.30%
2022-06-06 0 1.540 1.520 1.540 1.470 1.540 5,314,000 8,056,960 1.5162 1.465 1.446 1.465 1.398 1.465 5,586,030 1.4423 5.48%
2022-06-02 0 1.460 1.450 1.460 1.440 1.470 792,000 1,151,230 1.4536 1.389 1.379 1.389 1.370 1.398 832,543 1.3828 0.00%
2022-06-01 0 1.460 1.460 1.470 1.450 1.480 1,074,000 1,575,560 1.4670 1.389 1.389 1.398 1.379 1.408 1,128,979 1.3956 0.00%
2022-05-31 0 1.460 1.450 1.460 1.410 1.500 5,170,000 7,575,260 1.4652 1.389 1.379 1.389 1.341 1.427 5,434,659 1.3939 4.29%
2022-05-30 0 1.400 1.390 1.400 1.390 1.400 952,000 1,332,100 1.3993 1.332 1.322 1.332 1.322 1.332 1,000,734 1.3311 0.72%
2022-05-27 0 1.390 1.380 1.390 1.370 1.390 1,268,000 1,747,200 1.3779 1.322 1.313 1.322 1.303 1.322 1,332,911 1.3108 2.21%
2022-05-26 0 1.360 1.360 1.370 1.360 1.400 1,358,000 1,860,080 1.3697 1.294 1.294 1.303 1.294 1.332 1,427,518 1.3030 -1.45%
2022-05-25 0 1.380 1.370 1.380 1.370 1.400 998,000 1,374,880 1.3776 1.313 1.303 1.313 1.303 1.332 1,049,089 1.3105 -0.72%
2022-05-24 0 1.390 1.370 1.390 1.370 1.410 496,000 684,060 1.3792 1.322 1.303 1.322 1.303 1.341 521,391 1.3120 -0.71%
2022-05-23 0 1.400 1.380 1.400 1.380 1.400 506,000 702,560 1.3885 1.332 1.313 1.332 1.313 1.332 531,903 1.3208 0.00%
2022-05-20 0 1.400 1.390 1.400 1.380 1.400 2,588,000 3,604,730 1.3929 1.332 1.322 1.332 1.313 1.332 2,720,483 1.3250 0.72%
2022-05-19 0 1.390 1.370 1.390 1.360 1.390 1,050,000 1,446,380 1.3775 1.322 1.303 1.322 1.294 1.322 1,103,751 1.3104 0.72%
2022-05-18 0 1.380 1.370 1.380 1.370 1.390 1,858,000 2,571,060 1.3838 1.313 1.303 1.313 1.303 1.322 1,953,113 1.3164 -0.72%
2022-05-17 0 1.390 1.390 1.410 1.350 1.400 2,310,000 3,208,540 1.3890 1.322 1.322 1.341 1.284 1.332 2,428,252 1.3213 0.72%
2022-05-16 0 1.380 1.380 1.390 1.350 1.390 2,849,617 3,894,979 1.3668 1.313 1.313 1.322 1.284 1.322 2,995,493 1.3003 3.76%
2022-05-13 0 1.330 1.330 1.350 1.320 1.340 1,466,000 1,951,620 1.3313 1.265 1.265 1.284 1.256 1.275 1,541,046 1.2664 0.76%
2022-05-12 0 1.320 1.320 1.330 1.320 1.350 956,000 1,272,360 1.3309 1.256 1.256 1.265 1.256 1.284 1,004,939 1.2661 0.00%
2022-05-11 0 1.320 1.320 1.340 1.320 1.350 3,115,715 4,152,269 1.3327 1.256 1.256 1.275 1.256 1.284 3,275,212 1.2678 0.76%
2022-05-10 0 1.310 1.310 1.330 1.300 1.350 10,693,000 14,112,369 1.3198 1.246 1.246 1.265 1.237 1.284 11,240,388 1.2555 -2.96%
2022-05-06 0 1.350 1.350 1.360 1.350 1.420 11,389,681 15,570,405 1.3671 1.284 1.284 1.294 1.284 1.351 11,972,733 1.3005 -6.25%
2022-05-05 0 1.440 1.410 1.440 1.410 1.450 2,072,000 2,945,770 1.4217 1.370 1.341 1.370 1.341 1.379 2,178,068 1.3525 0.70%
2022-05-04 0 1.430 1.420 1.440 1.420 1.470 2,570,094 3,693,999 1.4373 1.360 1.351 1.370 1.351 1.398 2,701,660 1.3673 -2.05%
2022-05-03 0 1.460 1.460 1.470 1.420 1.470 2,460,000 3,562,440 1.4481 1.389 1.389 1.398 1.351 1.398 2,585,931 1.3776 2.10%
2022-04-29 0 1.430 1.420 1.430 1.370 1.430 3,976,000 5,584,540 1.4046 1.360 1.351 1.360 1.303 1.360 4,179,537 1.3362 2.88%
2022-04-28 0 1.390 1.380 1.390 1.380 1.400 1,524,000 2,119,200 1.3906 1.322 1.313 1.322 1.313 1.332 1,602,016 1.3228 0.72%
2022-04-27 0 1.380 1.370 1.380 1.360 1.390 2,546,006 3,502,087 1.3755 1.313 1.303 1.313 1.294 1.322 2,676,339 1.3085 -0.72%
2022-04-26 0 1.390 1.370 1.390 1.370 1.420 3,378,017 4,704,562 1.3927 1.322 1.303 1.322 1.303 1.351 3,550,942 1.3249 0.00%
2022-04-25 0 1.390 1.380 1.390 1.360 1.400 3,979,005 5,462,656 1.3729 1.322 1.313 1.322 1.294 1.332 4,182,695 1.3060 -1.42%
2022-04-22 0 1.410 1.410 1.420 1.400 1.430 3,856,005 5,414,406 1.4041 1.341 1.341 1.351 1.332 1.360 4,053,399 1.3358 -1.40%
2022-04-21 0 1.430 1.420 1.430 1.420 1.480 2,048,000 2,934,400 1.4328 1.360 1.351 1.360 1.351 1.408 2,152,840 1.3630 -0.69%
2022-04-20 0 1.440 1.440 1.450 1.440 1.490 1,814,000 2,634,040 1.4521 1.370 1.370 1.379 1.370 1.417 1,906,861 1.3813 -0.69%
2022-04-19 0 1.450 1.440 1.450 1.420 1.460 2,336,000 3,349,620 1.4339 1.379 1.370 1.379 1.351 1.389 2,455,583 1.3641 -2.03%
2022-04-14 0 1.480 1.470 1.480 1.460 1.490 818,000 1,204,540 1.4725 1.408 1.398 1.408 1.389 1.417 859,874 1.4008 0.68%
2022-04-13 0 1.470 1.460 1.470 1.440 1.490 1,554,000 2,269,340 1.4603 1.398 1.389 1.398 1.370 1.417 1,633,551 1.3892 -0.68%
2022-04-12 0 1.480 1.460 1.480 1.400 1.490 7,934,000 11,342,240 1.4296 1.408 1.389 1.408 1.332 1.417 8,340,152 1.3600 2.07%
2022-04-11 0 1.450 1.440 1.450 1.430 1.500 3,040,000 4,396,580 1.4462 1.379 1.370 1.379 1.360 1.427 3,195,621 1.3758 -3.33%
2022-04-08 0 1.500 1.480 1.500 1.440 1.500 2,856,000 4,205,920 1.4727 1.427 1.408 1.427 1.370 1.427 3,002,202 1.4009 0.00%
2022-04-07 0 1.500 1.500 1.510 1.490 1.540 5,218,000 7,862,360 1.5068 1.427 1.427 1.436 1.417 1.465 5,485,116 1.4334 -1.96%
2022-04-06 0 1.530 1.520 1.530 1.500 1.540 3,766,000 5,733,380 1.5224 1.455 1.446 1.455 1.427 1.465 3,958,786 1.4483 -0.65%
2022-04-04 0 1.540 1.540 1.550 1.490 1.570 3,228,000 4,970,540 1.5398 1.465 1.465 1.475 1.417 1.494 3,393,245 1.4648 2.67%
2022-04-01 0 1.500 1.490 1.500 1.460 1.500 910,000 1,349,860 1.4834 1.427 1.417 1.427 1.389 1.427 956,584 1.4111 0.67%
2022-03-31 0 1.490 1.480 1.490 1.470 1.500 1,466,035 2,173,549 1.4826 1.417 1.408 1.417 1.398 1.427 1,541,083 1.4104 -0.67%
2022-03-30 0 1.500 1.500 1.510 1.470 1.510 3,310,802 4,961,498 1.4986 1.427 1.427 1.436 1.398 1.436 3,480,286 1.4256 2.04%
2022-03-29 0 1.470 1.450 1.470 1.450 1.470 3,590,400 5,238,932 1.4591 1.398 1.379 1.398 1.379 1.398 3,774,197 1.3881 1.38%
2022-03-28 0 1.450 1.450 1.460 1.430 1.490 4,018,000 5,834,300 1.4520 1.379 1.379 1.389 1.360 1.417 4,223,687 1.3813 -2.68%
2022-03-25 0 1.490 1.470 1.490 1.470 1.500 1,946,000 2,889,720 1.4850 1.417 1.398 1.417 1.398 1.427 2,045,618 1.4126 -0.67%
2022-03-24 0 1.500 1.480 1.500 1.470 1.510 2,396,636 3,576,319 1.4922 1.427 1.408 1.427 1.398 1.436 2,519,323 1.4196 0.67%
2022-03-23 0 1.490 1.480 1.500 1.480 1.510 3,058,000 4,548,160 1.4873 1.417 1.408 1.427 1.408 1.436 3,214,543 1.4149 -1.32%
2022-03-22 0 1.510 1.500 1.510 1.460 1.510 3,141,895 4,657,167 1.4823 1.436 1.427 1.436 1.389 1.436 3,302,733 1.4101 2.03%
2022-03-21 0 1.480 1.470 1.480 1.450 1.520 3,808,000 5,627,680 1.4779 1.408 1.398 1.408 1.379 1.446 4,002,936 1.4059 -0.67%
2022-03-18 0 1.490 1.490 1.500 1.420 1.500 6,163,014 9,072,630 1.4721 1.417 1.417 1.427 1.351 1.427 6,478,507 1.4004 2.76%
2022-03-17 0 1.450 1.450 1.460 1.400 1.460 11,678,105 16,627,628 1.4238 1.379 1.379 1.389 1.332 1.389 12,275,922 1.3545 4.32%
2022-03-16 0 1.390 1.370 1.390 1.270 1.390 10,391,433 14,038,279 1.3509 1.322 1.303 1.322 1.208 1.322 10,923,384 1.2852 9.45%
2022-03-15 0 1.270 1.260 1.270 1.250 1.330 12,280,000 15,749,680 1.2825 1.208 1.199 1.208 1.189 1.265 12,908,629 1.2201 -6.62%
2022-03-14 0 1.360 1.330 1.360 1.330 1.390 10,282,189 13,895,227 1.3514 1.294 1.265 1.294 1.265 1.322 10,808,547 1.2856 -3.55%
2022-03-11 0 1.410 1.410 1.420 1.360 1.420 6,988,800 9,694,536 1.3872 1.341 1.341 1.351 1.294 1.351 7,346,566 1.3196 0.00%
2022-03-10 0 1.410 1.410 1.420 1.400 1.440 1,702,000 2,420,180 1.4220 1.341 1.341 1.351 1.332 1.370 1,789,128 1.3527 0.00%
2022-03-09 0 1.410 1.400 1.410 1.380 1.420 5,633,000 7,868,260 1.3968 1.341 1.332 1.341 1.313 1.351 5,921,360 1.3288 0.00%
2022-03-08 0 1.410 1.400 1.410 1.380 1.420 4,920,000 6,892,879 1.4010 1.341 1.332 1.341 1.313 1.351 5,171,861 1.3328 0.00%
2022-03-07 0 1.410 1.400 1.410 1.390 1.460 7,838,000 11,066,680 1.4119 1.341 1.332 1.341 1.322 1.389 8,239,237 1.3432 -3.42%
2022-03-04 0 1.460 1.450 1.460 1.450 1.510 8,707,368 12,806,497 1.4708 1.389 1.379 1.389 1.379 1.436 9,153,109 1.3991 -3.95%
2022-03-03 0 1.520 1.520 1.530 1.500 1.530 3,303,215 4,991,719 1.5112 1.446 1.446 1.455 1.427 1.455 3,472,311 1.4376 1.33%
2022-03-02 0 1.500 1.490 1.500 1.490 1.540 4,682,000 7,042,320 1.5041 1.427 1.417 1.427 1.417 1.465 4,921,678 1.4309 -1.96%
2022-03-01 0 1.530 1.530 1.550 1.530 1.550 1,500,000 2,309,580 1.5397 1.455 1.455 1.475 1.455 1.475 1,576,787 1.4647 0.00%
2022-02-28 0 1.530 1.530 1.540 1.500 1.550 7,000,000 10,652,840 1.5218 1.455 1.455 1.465 1.427 1.475 7,358,339 1.4477 -1.29%
2022-02-25 0 1.550 1.550 1.560 1.540 1.590 2,094,000 3,253,980 1.5540 1.475 1.475 1.484 1.465 1.513 2,201,195 1.4783 -1.27%
2022-02-24 0 1.570 1.550 1.570 1.530 1.610 7,102,000 11,064,460 1.5579 1.494 1.475 1.494 1.455 1.532 7,465,560 1.4821 -2.48%
2022-02-23 0 1.610 1.600 1.610 1.580 1.620 2,628,000 4,202,380 1.5991 1.532 1.522 1.532 1.503 1.541 2,762,531 1.5212 1.90%
2022-02-22 0 1.580 1.580 1.590 1.550 1.590 6,462,011 10,127,188 1.5672 1.503 1.503 1.513 1.475 1.513 6,792,810 1.4909 -1.25%
2022-02-21 0 1.600 1.590 1.600 1.580 1.610 3,954,000 6,295,560 1.5922 1.522 1.513 1.522 1.503 1.532 4,156,410 1.5147 -1.23%
2022-02-18 0 1.620 1.610 1.620 1.600 1.620 3,028,000 4,859,540 1.6049 1.541 1.532 1.541 1.522 1.541 3,183,007 1.5267 0.00%
2022-02-17 0 1.620 1.610 1.620 1.580 1.630 5,794,000 9,294,356 1.6041 1.541 1.532 1.541 1.503 1.551 6,090,602 1.5260 -0.61%
2022-02-16 0 1.630 1.620 1.630 1.600 1.630 2,714,000 4,393,810 1.6189 1.551 1.541 1.551 1.522 1.551 2,852,933 1.5401 1.87%
2022-02-15 0 1.600 1.590 1.600 1.590 1.620 5,060,000 8,121,862 1.6051 1.522 1.513 1.522 1.513 1.541 5,319,028 1.5269 -0.62%
2022-02-14 0 1.610 1.610 1.620 1.600 1.630 5,198,000 8,387,512 1.6136 1.532 1.532 1.541 1.522 1.551 5,464,092 1.5350 -1.23%
2022-02-11 0 1.630 1.630 1.640 1.610 1.660 4,778,000 7,824,600 1.6376 1.551 1.551 1.560 1.532 1.579 5,022,592 1.5579 -1.81%
2022-02-10 0 1.660 1.650 1.660 1.610 1.660 6,444,000 10,552,720 1.6376 1.579 1.570 1.579 1.532 1.579 6,773,877 1.5579 1.22%
2022-02-09 0 1.640 1.630 1.640 1.600 1.640 4,670,000 7,584,460 1.6241 1.560 1.551 1.560 1.522 1.560 4,909,063 1.5450 1.86%
2022-02-08 0 1.610 1.600 1.610 1.590 1.630 4,222,000 6,790,480 1.6084 1.532 1.522 1.532 1.513 1.551 4,438,130 1.5300 -0.62%
2022-02-07 0 1.620 1.610 1.620 1.610 1.640 4,120,000 6,678,300 1.6209 1.541 1.532 1.541 1.532 1.560 4,330,908 1.5420 -1.22%
2022-02-04 0 1.640 1.630 1.640 1.580 1.660 3,396,710 5,545,416 1.6326 1.560 1.551 1.560 1.503 1.579 3,570,592 1.5531 2.50%
2022-01-31 0 1.600 1.590 1.600 1.560 1.610 1,730,379 2,752,258 1.5906 1.522 1.513 1.522 1.484 1.532 1,818,959 1.5131 2.56%
2022-01-28 0 1.560 1.560 1.570 1.550 1.580 5,204,000 8,141,410 1.5645 1.484 1.484 1.494 1.475 1.503 5,470,399 1.4883 -1.27%
2022-01-27 0 1.580 1.570 1.580 1.530 1.580 8,972,000 13,923,760 1.5519 1.503 1.494 1.503 1.455 1.503 9,431,288 1.4763 -0.63%
2022-01-26 0 1.590 1.590 1.600 1.580 1.630 5,802,673 9,254,943 1.5949 1.513 1.513 1.522 1.503 1.551 6,099,719 1.5173 -1.24%
2022-01-25 0 1.610 1.600 1.610 1.560 1.660 16,489,440 26,501,450 1.6072 1.532 1.522 1.532 1.484 1.579 17,333,555 1.5289 -3.01%
2022-01-24 0 1.660 1.650 1.660 1.650 1.700 10,014,217 16,724,583 1.6701 1.579 1.570 1.579 1.570 1.617 10,526,858 1.5888 -2.35%
2022-01-21 0 1.700 1.700 1.710 1.660 1.730 10,734,843 18,248,516 1.6999 1.617 1.617 1.627 1.579 1.646 11,284,373 1.6171 1.80%
2022-01-20 0 1.670 1.660 1.670 1.660 1.690 6,096,000 10,180,780 1.6701 1.589 1.579 1.589 1.579 1.608 6,408,062 1.5887 -1.18%
2022-01-19 0 1.690 1.690 1.700 1.670 1.700 4,126,105 6,952,548 1.6850 1.608 1.608 1.617 1.589 1.617 4,337,326 1.6030 0.60%
2022-01-18 0 1.680 1.670 1.680 1.670 1.720 7,422,369 12,564,328 1.6928 1.598 1.589 1.598 1.589 1.636 7,802,330 1.6103 0.60%
2022-01-17 0 1.670 1.670 1.680 1.660 1.730 8,518,000 14,403,070 1.6909 1.589 1.589 1.598 1.579 1.646 8,954,047 1.6086 -1.76%
2022-01-14 0 1.700 1.690 1.700 1.600 1.710 15,459,772 25,940,923 1.6780 1.617 1.608 1.617 1.522 1.627 16,251,177 1.5962 5.59%
2022-01-13 0 1.610 1.610 1.620 1.600 1.650 6,000,000 9,698,946 1.6165 1.532 1.532 1.541 1.522 1.570 6,307,148 1.5378 -1.23%
2022-01-12 0 1.630 1.630 1.640 1.600 1.670 9,622,000 15,756,216 1.6375 1.551 1.551 1.560 1.522 1.589 10,114,562 1.5578 1.87%
2022-01-11 0 1.600 1.590 1.600 1.580 1.620 9,150,000 14,618,156 1.5976 1.522 1.513 1.522 1.503 1.541 9,618,400 1.5198 0.00%
2022-01-10 0 1.600 1.600 1.610 1.590 1.630 10,838,000 17,401,862 1.6056 1.522 1.522 1.532 1.513 1.551 11,392,811 1.5274 -1.84%
2022-01-07 0 1.630 1.620 1.630 1.570 1.710 38,318,000 62,160,480 1.6222 1.551 1.541 1.551 1.494 1.627 40,279,547 1.5432 -4.68%
2022-01-06 0 1.710 1.700 1.710 1.630 1.710 13,366,000 22,402,980 1.6761 1.627 1.617 1.627 1.551 1.627 14,050,223 1.5945 1.18%
2022-01-05 0 1.690 1.690 1.700 1.680 1.800 29,770,847 51,772,537 1.7390 1.608 1.608 1.617 1.598 1.712 31,294,855 1.6543 -4.52%
2022-01-04 0 1.770 1.760 1.770 1.630 1.780 68,698,256 118,322,250 1.7223 1.684 1.674 1.684 1.551 1.693 72,215,007 1.6385 8.59%
2022-01-03 0 1.630 1.630 1.640 1.520 1.640 17,520,474 28,127,019 1.6054 1.551 1.551 1.560 1.446 1.560 18,417,369 1.5272 5.84%
2021-12-31 0 1.540 1.540 1.550 1.530 1.570 5,036,000 7,789,560 1.5468 1.465 1.465 1.475 1.455 1.494 5,293,799 1.4714 0.65%
2021-12-30 0 1.530 1.530 1.540 1.520 1.550 2,400,000 3,682,102 1.5342 1.455 1.455 1.465 1.446 1.475 2,522,859 1.4595 0.66%
2021-12-29 0 1.520 1.520 1.530 1.520 1.560 3,348,000 5,134,520 1.5336 1.446 1.446 1.455 1.446 1.484 3,519,388 1.4589 -2.56%
2021-12-28 0 1.560 1.560 1.570 1.500 1.570 9,718,000 15,038,540 1.5475 1.484 1.484 1.494 1.427 1.494 10,215,477 1.4721 1.30%
2021-12-24 0 1.540 1.530 1.540 1.490 1.540 4,968,000 7,565,420 1.5228 1.465 1.455 1.465 1.417 1.465 5,222,318 1.4487 3.36%
2021-12-23 0 1.490 1.490 1.500 1.460 1.500 2,962,000 4,409,740 1.4888 1.417 1.417 1.427 1.389 1.427 3,113,629 1.4163 0.68%
2021-12-22 0 1.480 1.480 1.490 1.470 1.520 8,284,123 12,323,303 1.4876 1.408 1.408 1.417 1.398 1.446 8,708,198 1.4151 -0.67%
2021-12-21 0 1.490 1.490 1.500 1.460 1.510 8,155,989 12,132,283 1.4875 1.417 1.417 1.427 1.389 1.436 8,573,504 1.4151 3.47%
2021-12-20 0 1.440 1.440 1.460 1.430 1.470 9,314,000 13,457,900 1.4449 1.370 1.370 1.389 1.360 1.398 9,790,796 1.3745 -2.04%
2021-12-17 0 1.470 1.470 1.480 1.470 1.510 18,322,000 27,111,880 1.4797 1.398 1.398 1.408 1.398 1.436 19,259,927 1.4077 -2.65%
2021-12-16 0 1.510 1.510 1.520 1.470 1.530 9,802,000 14,735,870 1.5034 1.436 1.436 1.446 1.398 1.455 10,303,777 1.4301 1.34%
2021-12-15 0 1.490 1.490 1.500 1.460 1.540 20,684,711 31,066,683 1.5019 1.417 1.417 1.427 1.389 1.465 21,743,588 1.4288 0.68%
2021-12-14 0 1.480 1.470 1.480 1.460 1.510 18,706,000 27,703,460 1.4810 1.408 1.398 1.408 1.389 1.436 19,663,584 1.4089 -1.99%
2021-12-13 0 1.510 1.510 1.520 1.500 1.590 18,236,944 27,789,018 1.5238 1.436 1.436 1.446 1.427 1.513 19,170,516 1.4496 -4.43%
2021-12-10 0 1.580 1.580 1.590 1.570 1.660 17,272,000 27,685,340 1.6029 1.503 1.503 1.513 1.494 1.579 18,156,176 1.5248 -4.82%
2021-12-09 0 1.660 1.650 1.660 1.550 1.660 40,046,000 64,796,392 1.6180 1.579 1.570 1.579 1.475 1.579 42,096,006 1.5393 7.79%
2021-12-08 0 1.540 1.540 1.550 1.520 1.580 11,462,000 17,677,940 1.5423 1.465 1.465 1.475 1.446 1.503 12,048,754 1.4672 -1.28%
2021-12-07 0 1.560 1.560 1.570 1.510 1.620 24,324,000 38,073,440 1.5653 1.484 1.484 1.494 1.436 1.541 25,569,177 1.4890 -2.50%
2021-12-06 0 1.600 1.590 1.600 1.430 1.640 79,289,811 123,714,444 1.5603 1.522 1.513 1.522 1.360 1.560 83,348,758 1.4843 8.84%
2021-12-03 0 1.470 1.470 1.480 1.350 1.500 43,246,473 62,556,561 1.4465 1.398 1.398 1.408 1.284 1.427 45,460,315 1.3761 8.09%
2021-12-02 0 1.360 1.360 1.370 1.310 1.370 9,916,000 13,307,960 1.3421 1.294 1.294 1.303 1.246 1.303 10,423,613 1.2767 1.49%
2021-12-01 0 1.340 1.330 1.340 1.300 1.350 8,620,236 11,445,244 1.3277 1.275 1.265 1.275 1.237 1.284 9,061,517 1.2631 2.29%
2021-11-30 0 1.310 1.310 1.320 1.310 1.360 12,828,000 16,978,320 1.3235 1.246 1.246 1.256 1.246 1.294 13,484,682 1.2591 -2.96%
2021-11-29 0 1.350 1.340 1.350 1.320 1.370 15,816,975 21,265,717 1.3445 1.284 1.275 1.284 1.256 1.303 16,626,666 1.2790 -2.88%
2021-11-26 0 1.390 1.390 1.400 1.370 1.410 17,738,000 24,626,360 1.3883 1.322 1.322 1.332 1.303 1.341 18,646,031 1.3207 -1.42%
2021-11-25 0 1.410 1.410 1.420 1.310 1.420 31,158,200 42,554,848 1.3658 1.341 1.341 1.351 1.246 1.351 32,753,228 1.2993 7.63%
2021-11-24 0 1.310 1.310 1.320 1.290 1.320 6,544,000 8,557,400 1.3077 1.246 1.246 1.256 1.227 1.256 6,878,996 1.2440 0.77%
2021-11-23 0 1.300 1.290 1.300 1.290 1.310 4,004,000 5,196,000 1.2977 1.237 1.227 1.237 1.227 1.246 4,208,970 1.2345 -0.76%
2021-11-22 0 1.310 1.300 1.310 1.290 1.320 4,678,000 6,094,500 1.3028 1.246 1.237 1.246 1.227 1.256 4,917,473 1.2394 1.55%
2021-11-19 0 1.290 1.290 1.300 1.270 1.310 13,774,000 17,721,780 1.2866 1.227 1.227 1.237 1.208 1.246 14,479,109 1.2240 -2.27%
2021-11-18 0 1.320 1.310 1.320 1.300 1.340 4,498,000 5,933,440 1.3191 1.256 1.246 1.256 1.237 1.275 4,728,258 1.2549 -1.49%
2021-11-17 0 1.340 1.330 1.340 1.310 1.350 8,566,000 11,376,880 1.3281 1.275 1.265 1.275 1.246 1.284 9,004,504 1.2635 -0.74%
2021-11-16 0 1.350 1.340 1.350 1.310 1.380 17,618,993 23,819,820 1.3519 1.284 1.275 1.284 1.246 1.313 18,520,932 1.2861 3.05%
2021-11-15 0 1.310 1.310 1.320 1.300 1.330 3,276,000 4,300,960 1.3129 1.246 1.246 1.256 1.237 1.265 3,443,703 1.2489 0.00%
2021-11-12 0 1.310 1.310 1.320 1.290 1.320 11,357,205 14,826,670 1.3055 1.246 1.246 1.256 1.227 1.256 11,938,595 1.2419 0.00%
2021-11-11 0 1.310 1.310 1.320 1.280 1.330 12,184,000 15,840,940 1.3001 1.246 1.246 1.256 1.218 1.265 12,807,714 1.2368 2.34%
2021-11-10 0 1.280 1.280 1.300 1.270 1.330 11,260,000 14,519,420 1.2895 1.218 1.218 1.237 1.208 1.265 11,836,414 1.2267 -2.29%
2021-11-09 0 1.310 1.310 1.320 1.270 1.330 29,632,000 38,577,278 1.3019 1.246 1.246 1.256 1.208 1.265 31,148,900 1.2385 3.97%
2021-11-08 0 1.260 1.250 1.260 1.200 1.270 23,662,000 29,452,360 1.2447 1.199 1.189 1.199 1.142 1.208 24,873,288 1.1841 6.78%
2021-11-05 0 1.180 1.180 1.190 1.160 1.210 9,387,000 11,198,170 1.1929 1.123 1.123 1.132 1.104 1.151 9,867,532 1.1349 0.85%
2021-11-04 0 1.170 1.160 1.170 1.140 1.170 6,490,000 7,515,000 1.1579 1.113 1.104 1.113 1.084 1.113 6,822,231 1.1015 3.54%
2021-11-03 0 1.130 1.130 1.140 1.120 1.150 2,312,000 2,614,660 1.1309 1.075 1.075 1.084 1.065 1.094 2,430,354 1.0758 0.00%
2021-11-02 0 1.130 1.130 1.140 1.130 1.160 1,644,000 1,875,460 1.1408 1.075 1.075 1.084 1.075 1.104 1,728,158 1.0852 -1.74%
2021-11-01 0 1.150 1.140 1.150 1.120 1.160 4,610,000 5,256,440 1.1402 1.094 1.084 1.094 1.065 1.104 4,845,992 1.0847 1.77%
2021-10-29 0 1.130 1.120 1.130 1.110 1.130 3,456,000 3,877,240 1.1219 1.075 1.065 1.075 1.056 1.075 3,632,917 1.0673 0.89%
2021-10-28 0 1.120 1.110 1.120 1.110 1.130 2,196,000 2,462,940 1.1216 1.065 1.056 1.065 1.056 1.075 2,308,416 1.0669 -1.75%
2021-10-27 0 1.140 1.130 1.140 1.120 1.140 3,630,000 4,101,080 1.1298 1.084 1.075 1.084 1.065 1.084 3,815,824 1.0748 0.00%
2021-10-26 0 1.140 1.140 1.150 1.130 1.160 3,732,000 4,279,200 1.1466 1.084 1.084 1.094 1.075 1.104 3,923,046 1.0908 -1.72%
2021-10-25 0 1.160 1.150 1.160 1.150 1.180 1,968,000 2,283,160 1.1601 1.104 1.094 1.104 1.094 1.123 2,068,744 1.1036 -0.85%
2021-10-22 0 1.170 1.170 1.180 1.150 1.180 1,576,000 1,834,340 1.1639 1.113 1.113 1.123 1.094 1.123 1,656,677 1.1072 0.00%
2021-10-21 0 1.170 1.160 1.170 1.160 1.180 2,730,000 3,191,560 1.1691 1.113 1.104 1.113 1.104 1.123 2,869,752 1.1121 0.86%
2021-10-20 0 1.160 1.160 1.170 1.160 1.180 1,606,000 1,876,800 1.1686 1.104 1.104 1.113 1.104 1.123 1,688,213 1.1117 -0.85%
2021-10-19 0 1.170 1.160 1.170 1.160 1.180 3,953,300 4,640,666 1.1739 1.113 1.104 1.113 1.104 1.123 4,155,674 1.1167 0.00%
2021-10-18 0 1.170 1.170 1.180 1.150 1.180 1,552,000 1,811,920 1.1675 1.113 1.113 1.123 1.094 1.123 1,631,449 1.1106 1.74%
2021-10-15 0 1.150 1.150 1.160 1.150 1.180 2,166,000 2,519,820 1.1634 1.094 1.094 1.104 1.094 1.123 2,276,880 1.1067 0.00%
2021-10-12 0 1.150 1.150 1.160 1.140 1.170 1,804,000 2,087,660 1.1572 1.094 1.094 1.104 1.084 1.113 1,896,349 1.1009 0.00%
2021-10-11 0 1.150 1.150 1.160 1.150 1.170 2,306,000 2,667,060 1.1566 1.094 1.094 1.104 1.094 1.113 2,424,047 1.1003 0.00%
2021-10-08 0 1.150 1.140 1.150 1.140 1.180 4,190,000 4,835,530 1.1541 1.094 1.084 1.094 1.084 1.123 4,404,491 1.0979 -0.86%
2021-10-07 0 1.160 1.160 1.170 1.150 1.180 2,414,000 2,811,480 1.1647 1.104 1.104 1.113 1.094 1.123 2,537,576 1.1079 0.00%
2021-10-06 0 1.160 1.160 1.170 1.150 1.170 2,694,000 3,136,820 1.1644 1.104 1.104 1.113 1.094 1.113 2,831,909 1.1077 -0.85%
2021-10-05 0 1.170 1.170 1.180 1.160 1.190 2,728,000 3,197,780 1.1722 1.113 1.113 1.123 1.104 1.132 2,867,650 1.1151 -1.68%
2021-10-04 0 1.190 1.180 1.190 1.140 1.200 5,658,000 6,679,360 1.1805 1.132 1.123 1.132 1.084 1.142 5,947,640 1.1230 3.48%
2021-09-30 0 1.150 1.140 1.150 1.130 1.150 1,000,000 1,141,300 1.1413 1.094 1.084 1.094 1.075 1.094 1,051,191 1.0857 1.77%
2021-09-29 0 1.130 1.130 1.140 1.130 1.160 3,604,000 4,104,540 1.1389 1.075 1.075 1.084 1.075 1.104 3,788,493 1.0834 -2.59%
2021-09-28 0 1.160 1.150 1.160 1.100 1.170 10,228,000 11,651,120 1.1391 1.104 1.094 1.104 1.046 1.113 10,751,584 1.0837 2.65%
2021-09-27 0 1.130 1.130 1.140 1.130 1.170 3,428,000 3,914,880 1.1420 1.075 1.075 1.084 1.075 1.113 3,603,484 1.0864 -1.74%
2021-09-24 0 1.150 1.140 1.150 1.140 1.190 2,834,000 3,279,460 1.1572 1.094 1.084 1.094 1.084 1.132 2,979,076 1.1008 -3.36%
2021-09-23 0 1.190 1.180 1.190 1.090 1.260 15,628,000 18,481,580 1.1826 1.132 1.123 1.132 1.037 1.199 16,428,017 1.1250 9.17%
2021-09-21 0 1.090 1.080 1.100 1.050 1.100 3,574,000 3,833,600 1.0726 1.037 1.027 1.046 0.999 1.046 3,756,958 1.0204 1.87%
2021-09-20 0 1.070 1.070 1.080 1.060 1.100 3,551,000 3,820,412 1.0759 1.018 1.018 1.027 1.008 1.046 3,732,780 1.0235 -3.60%
2021-09-17 0 1.110 1.100 1.110 1.090 1.110 6,250,473 6,906,241 1.1049 1.056 1.046 1.056 1.037 1.056 6,570,443 1.0511 0.00%
2021-09-16 0 1.110 1.100 1.110 1.100 1.130 4,362,000 4,850,000 1.1119 1.056 1.046 1.056 1.046 1.075 4,585,296 1.0577 -1.77%
2021-09-15 0 1.130 1.130 1.140 1.120 1.160 4,938,800 5,617,948 1.1375 1.075 1.075 1.084 1.065 1.104 5,191,623 1.0821 -1.74%
2021-09-14 0 1.150 1.150 1.160 1.150 1.180 3,454,000 4,014,100 1.1622 1.094 1.094 1.104 1.094 1.123 3,630,815 1.1056 -0.86%
2021-09-13 0 1.160 1.160 1.170 1.150 1.190 5,060,000 5,922,660 1.1705 1.104 1.104 1.113 1.094 1.132 5,319,028 1.1135 -2.52%
2021-09-10 0 1.190 1.180 1.190 1.180 1.200 1,812,000 2,152,720 1.1880 1.132 1.123 1.132 1.123 1.142 1,904,759 1.1302 0.00%
2021-09-09 0 1.190 1.190 1.200 1.180 1.210 3,161,000 3,751,890 1.1869 1.132 1.132 1.142 1.123 1.151 3,322,816 1.1291 -0.83%
2021-09-08 0 1.200 1.190 1.200 1.190 1.230 5,265,000 6,354,940 1.2070 1.142 1.132 1.142 1.132 1.170 5,534,522 1.1482 0.00%
2021-09-07 0 1.200 1.190 1.200 1.160 1.210 6,248,000 7,419,200 1.1875 1.142 1.132 1.142 1.104 1.151 6,567,843 1.1296 3.45%
2021-09-06 0 1.160 1.160 1.170 1.140 1.190 7,144,000 8,358,420 1.1700 1.104 1.104 1.113 1.084 1.132 7,509,710 1.1130 1.75%
2021-09-03 0 1.140 1.140 1.150 1.130 1.150 3,106,000 3,542,160 1.1404 1.084 1.084 1.094 1.075 1.094 3,265,000 1.0849 0.00%
2021-09-02 0 1.140 1.130 1.140 1.130 1.160 6,052,000 6,909,540 1.1417 1.084 1.075 1.084 1.075 1.104 6,361,810 1.0861 0.00%
2021-09-01 0 1.140 1.130 1.140 1.090 1.150 8,480,000 9,548,720 1.1260 1.084 1.075 1.084 1.037 1.094 8,914,102 1.0712 4.59%
2021-08-31 0 1.090 1.080 1.090 1.060 1.090 2,368,000 2,548,500 1.0762 1.037 1.027 1.037 1.008 1.037 2,489,221 1.0238 1.87%
2021-08-30 0 1.070 1.060 1.070 1.060 1.090 6,256,000 6,688,960 1.0692 1.018 1.008 1.018 1.008 1.037 6,576,253 1.0171 -0.93%
2021-08-27 0 1.080 1.070 1.080 1.070 1.090 452,000 486,820 1.0770 1.027 1.018 1.027 1.018 1.037 475,138 1.0246 -0.92%
2021-08-26 0 1.090 1.080 1.090 1.050 1.090 4,494,000 4,842,900 1.0776 1.037 1.027 1.037 0.999 1.037 4,724,054 1.0252 1.87%
2021-08-25 0 1.070 1.050 1.070 1.050 1.070 3,857,581 4,087,620 1.0596 1.018 0.999 1.018 0.999 1.018 4,055,055 1.0080 0.94%
2021-08-24 0 1.060 1.050 1.060 1.040 1.060 2,198,000 2,308,780 1.0504 1.008 0.999 1.008 0.989 1.008 2,310,518 0.9992 1.92%
2021-08-23 0 1.040 1.040 1.050 1.040 1.060 3,092,000 3,239,420 1.0477 0.989 0.989 0.999 0.989 1.008 3,250,283 0.9967 -0.95%
2021-08-20 0 1.050 1.030 1.050 1.030 1.050 5,492,000 5,726,220 1.0426 0.999 0.980 0.999 0.980 0.999 5,773,142 0.9919 0.00%
2021-08-19 0 1.050 1.050 1.060 1.040 1.070 6,054,000 6,389,140 1.0554 0.999 0.999 1.008 0.989 1.018 6,363,912 1.0040 -0.94%
2021-08-18 0 1.060 1.050 1.060 1.050 1.070 5,372,000 5,662,320 1.0540 1.008 0.999 1.008 0.999 1.018 5,647,000 1.0027 0.00%
2021-08-17 0 1.060 1.060 1.070 1.050 1.080 5,856,000 6,238,430 1.0653 1.008 1.008 1.018 0.999 1.027 6,155,776 1.0134 -1.85%
2021-08-16 0 1.080 1.070 1.080 1.070 1.090 3,762,000 4,063,480 1.0801 1.027 1.018 1.027 1.018 1.037 3,954,582 1.0275 -0.92%
2021-08-13 0 1.090 1.080 1.090 1.080 1.100 3,492,000 3,808,060 1.0905 1.037 1.027 1.037 1.027 1.046 3,670,760 1.0374 0.00%
2021-08-12 0 1.090 1.090 1.100 1.090 1.110 3,190,000 3,499,640 1.0971 1.037 1.037 1.046 1.037 1.056 3,353,300 1.0436 -1.80%
2021-08-11 0 1.110 1.100 1.110 1.090 1.120 5,498,000 6,077,740 1.1054 1.056 1.046 1.056 1.037 1.065 5,779,450 1.0516 -0.89%
2021-08-10 0 1.120 1.100 1.120 1.080 1.120 3,348,000 3,688,100 1.1016 1.065 1.046 1.065 1.027 1.065 3,519,388 1.0479 2.75%
2021-08-09 0 1.090 1.080 1.090 1.080 1.100 3,193,000 3,469,472 1.0866 1.037 1.027 1.037 1.027 1.046 3,356,454 1.0337 0.93%
2021-08-06 0 1.080 1.080 1.090 1.080 1.100 3,416,000 3,724,360 1.0903 1.027 1.027 1.037 1.027 1.046 3,590,869 1.0372 -2.70%
2021-08-05 0 1.110 1.100 1.110 1.090 1.120 5,846,947 6,423,956 1.0987 1.056 1.046 1.056 1.037 1.065 6,146,260 1.0452 -0.89%
2021-08-04 0 1.120 1.110 1.120 1.090 1.120 6,778,000 7,484,420 1.1042 1.065 1.056 1.065 1.037 1.065 7,124,974 1.0504 1.82%
2021-08-03 0 1.100 1.100 1.110 1.090 1.120 4,090,000 4,505,500 1.1016 1.046 1.046 1.056 1.037 1.065 4,299,372 1.0479 -2.65%
2021-08-02 0 1.130 1.110 1.130 1.090 1.130 3,134,000 3,483,640 1.1116 1.075 1.056 1.075 1.037 1.075 3,294,433 1.0574 0.89%
2021-07-30 0 1.120 1.120 1.130 1.090 1.140 4,362,000 4,821,280 1.1053 1.065 1.065 1.075 1.037 1.084 4,585,296 1.0515 -0.88%
2021-07-29 0 1.130 1.130 1.140 1.130 1.140 1,204,000 1,366,320 1.1348 1.075 1.075 1.084 1.075 1.084 1,265,634 1.0796 1.80%
2021-07-28 0 1.110 1.110 1.120 1.080 1.140 7,862,000 8,650,100 1.1002 1.056 1.056 1.065 1.027 1.084 8,264,466 1.0467 -0.89%
2021-07-27 0 1.120 1.110 1.120 1.100 1.170 4,762,000 5,366,444 1.1269 1.065 1.056 1.065 1.046 1.113 5,005,773 1.0721 -2.61%
2021-07-26 0 1.150 1.150 1.160 1.140 1.210 7,208,576 8,402,322 1.1656 1.094 1.094 1.104 1.084 1.151 7,577,592 1.1088 -4.17%
2021-07-23 0 1.200 1.210 1.220 1.200 1.230 1,312,000 1,595,374 1.2160 1.142 1.151 1.161 1.142 1.170 1,379,163 1.1568 -1.64%
2021-07-22 0 1.220 1.200 1.220 1.190 1.230 2,628,000 3,185,220 1.2120 1.161 1.142 1.161 1.132 1.170 2,762,531 1.1530 2.52%
2021-07-21 0 1.190 1.190 1.200 1.190 1.210 4,334,000 5,192,540 1.1981 1.132 1.132 1.142 1.132 1.151 4,555,863 1.1397 -1.65%
2021-07-20 0 1.210 1.200 1.210 1.200 1.230 5,264,000 6,376,480 1.2113 1.151 1.142 1.151 1.142 1.170 5,533,471 1.1523 -1.63%
2021-07-19 0 1.230 1.220 1.230 1.220 1.240 5,670,000 6,961,160 1.2277 1.170 1.161 1.170 1.161 1.180 5,960,255 1.1679 -0.81%
2021-07-16 0 1.240 1.240 1.250 1.240 1.280 3,764,000 4,694,560 1.2472 1.180 1.180 1.189 1.180 1.218 3,956,684 1.1865 -2.36%
2021-07-15 0 1.270 1.260 1.280 1.230 1.310 11,364,000 14,468,480 1.2732 1.208 1.199 1.218 1.170 1.246 11,945,738 1.2112 3.25%
2021-07-14 0 1.230 1.230 1.240 1.230 1.250 2,184,467 2,698,980 1.2355 1.170 1.170 1.180 1.170 1.189 2,296,293 1.1754 -1.60%
2021-07-13 0 1.250 1.240 1.250 1.230 1.260 3,528,000 4,407,320 1.2492 1.189 1.180 1.189 1.170 1.199 3,708,603 1.1884 1.63%
2021-07-12 0 1.230 1.230 1.240 1.230 1.250 1,539,631 1,901,122 1.2348 1.170 1.170 1.180 1.170 1.189 1,618,447 1.1747 0.00%
2021-07-09 0 1.230 1.230 1.240 1.230 1.250 2,632,000 3,248,640 1.2343 1.170 1.170 1.180 1.170 1.189 2,766,735 1.1742 -0.81%
2021-07-08 0 1.240 1.230 1.240 1.230 1.260 7,343,640 9,119,609 1.2418 1.180 1.170 1.180 1.170 1.199 7,719,570 1.1814 -1.59%
2021-07-07 0 1.260 1.250 1.260 1.250 1.260 1,276,000 1,600,500 1.2543 1.199 1.189 1.199 1.189 1.199 1,341,320 1.1932 0.00%
2021-07-06 0 1.260 1.250 1.260 1.250 1.270 2,124,000 2,665,860 1.2551 1.199 1.189 1.199 1.189 1.208 2,232,730 1.1940 -0.79%
2021-07-05 0 1.270 1.270 1.280 1.260 1.280 3,364,000 4,272,920 1.2702 1.208 1.208 1.218 1.199 1.218 3,536,207 1.2083 -0.78%
2021-07-02 0 1.280 1.270 1.280 1.270 1.320 4,698,236 6,043,072 1.2862 1.218 1.208 1.218 1.208 1.256 4,938,745 1.2236 -0.78%
2021-06-30 0 1.290 1.290 1.300 1.240 1.310 10,820,781 13,893,758 1.2840 1.227 1.227 1.237 1.180 1.246 11,374,711 1.2215 4.88%
2021-06-29 0 1.230 1.230 1.240 1.230 1.260 2,032,000 2,514,260 1.2373 1.170 1.170 1.180 1.170 1.199 2,136,021 1.1771 -1.60%
2021-06-28 0 1.250 1.240 1.250 1.230 1.250 2,312,000 2,878,480 1.2450 1.189 1.180 1.189 1.170 1.189 2,430,354 1.1844 0.81%
2021-06-25 0 1.240 1.240 1.250 1.220 1.250 3,280,000 4,045,480 1.2334 1.180 1.180 1.189 1.161 1.189 3,447,907 1.1733 0.81%
2021-06-24 0 1.230 1.230 1.240 1.230 1.250 2,332,000 2,883,380 1.2364 1.170 1.170 1.180 1.170 1.189 2,451,378 1.1762 -2.38%
2021-06-23 0 1.260 1.250 1.260 1.250 1.260 1,550,000 1,946,160 1.2556 1.199 1.189 1.199 1.189 1.199 1,629,346 1.1944 0.80%
2021-06-22 0 1.250 1.250 1.260 1.240 1.260 1,760,000 2,201,960 1.2511 1.189 1.189 1.199 1.180 1.199 1,850,097 1.1902 0.81%
2021-06-21 0 1.240 1.240 1.250 1.230 1.250 2,404,800 2,973,472 1.2365 1.180 1.180 1.189 1.170 1.189 2,527,905 1.1763 0.00%
2021-06-18 0 1.240 1.240 1.250 1.240 1.250 2,590,000 3,218,620 1.2427 1.180 1.180 1.189 1.180 1.189 2,722,585 1.1822 0.00%
2021-06-17 0 1.240 1.240 1.250 1.230 1.260 1,660,000 2,067,620 1.2456 1.180 1.180 1.189 1.170 1.199 1,744,978 1.1849 0.00%
2021-06-16 0 1.240 1.230 1.240 1.240 1.260 3,340,000 4,157,520 1.2448 1.180 1.170 1.180 1.180 1.199 3,510,979 1.1841 -0.80%
2021-06-15 0 1.250 1.240 1.250 1.240 1.260 3,138,000 3,919,820 1.2491 1.189 1.180 1.189 1.180 1.199 3,298,638 1.1883 -0.79%
2021-06-11 0 1.260 1.250 1.260 1.260 1.270 2,494,000 3,146,880 1.2618 1.199 1.189 1.199 1.199 1.208 2,621,671 1.2003 0.00%
2021-06-10 0 1.260 1.250 1.260 1.260 1.280 3,110,000 3,936,320 1.2657 1.199 1.189 1.199 1.199 1.218 3,269,205 1.2041 0.00%
2021-06-09 0 1.260 1.260 1.280 1.260 1.280 1,223,000 1,552,870 1.2697 1.199 1.199 1.218 1.199 1.218 1,285,607 1.2079 0.00%
2021-06-08 0 1.260 1.260 1.270 1.260 1.280 986,000 1,251,240 1.2690 1.199 1.199 1.208 1.199 1.218 1,036,475 1.2072 0.00%
2021-06-07 0 1.260 1.260 1.270 1.260 1.290 4,054,000 5,133,860 1.2664 1.199 1.199 1.208 1.199 1.227 4,261,529 1.2047 -1.56%
2021-06-04 0 1.280 1.280 1.290 1.280 1.290 918,000 1,176,002 1.2810 1.218 1.218 1.227 1.218 1.227 964,994 1.2187 -0.78%
2021-06-03 0 1.290 1.280 1.290 1.280 1.310 1,412,000 1,825,320 1.2927 1.227 1.218 1.227 1.218 1.246 1,484,282 1.2298 -0.77%
2021-06-02 0 1.300 1.290 1.300 1.280 1.310 3,320,000 4,312,920 1.2991 1.237 1.227 1.237 1.218 1.246 3,489,955 1.2358 0.78%
2021-06-01 0 1.290 1.280 1.290 1.270 1.300 2,999,000 3,855,660 1.2856 1.227 1.218 1.227 1.208 1.237 3,152,523 1.2230 1.57%
2021-05-31 0 1.270 1.260 1.270 1.260 1.310 2,629,000 3,356,100 1.2766 1.208 1.199 1.208 1.199 1.246 2,763,582 1.2144 -1.55%
2021-05-28 0 1.290 1.280 1.290 1.290 1.330 3,702,000 4,817,620 1.3014 1.227 1.218 1.227 1.227 1.265 3,891,510 1.2380 -1.53%
2021-05-27 0 1.310 1.300 1.310 1.270 1.310 6,418,142 8,329,697 1.2978 1.246 1.237 1.246 1.208 1.246 6,746,695 1.2346 2.34%
2021-05-26 0 1.280 1.270 1.280 1.270 1.280 1,749,438 2,233,300 1.2766 1.218 1.208 1.218 1.208 1.218 1,838,994 1.2144 0.79%
2021-05-25 0 1.270 1.260 1.270 1.250 1.280 3,418,350 4,336,415 1.2686 1.208 1.199 1.208 1.189 1.218 3,593,340 1.2068 1.60%
2021-05-24 0 1.250 1.240 1.250 1.230 1.260 3,671,438 4,575,145 1.2461 1.189 1.180 1.189 1.170 1.199 3,859,384 1.1855 1.63%
2021-05-21 0 1.230 1.230 1.240 1.200 1.260 16,712,000 20,431,220 1.2225 1.170 1.170 1.180 1.142 1.199 17,567,509 1.1630 -1.60%
2021-05-20 0 1.250 1.250 1.260 1.230 1.270 2,789,438 3,489,705 1.2510 1.189 1.189 1.199 1.170 1.208 2,932,233 1.1901 0.00%
2021-05-18 0 1.250 1.240 1.250 1.230 1.270 2,124,000 2,642,040 1.2439 1.189 1.180 1.189 1.170 1.208 2,232,730 1.1833 0.00%
2021-05-17 0 1.250 1.240 1.250 1.230 1.260 3,372,000 4,201,780 1.2461 1.189 1.180 1.189 1.170 1.199 3,544,617 1.1854 1.63%
2021-05-14 0 1.230 1.230 1.240 1.220 1.260 4,864,000 6,011,784 1.2360 1.170 1.170 1.180 1.161 1.199 5,112,994 1.1758 -0.81%
2021-05-13 0 1.240 1.230 1.240 1.230 1.250 2,542,000 3,134,740 1.2332 1.180 1.170 1.180 1.170 1.189 2,672,128 1.1731 -0.80%
2021-05-12 0 1.250 1.250 1.260 1.240 1.260 2,788,000 3,484,960 1.2500 1.189 1.189 1.199 1.180 1.199 2,930,721 1.1891 0.00%
2021-05-11 0 1.250 1.240 1.250 1.230 1.270 8,546,000 10,651,090 1.2463 1.189 1.180 1.189 1.170 1.208 8,983,481 1.1856 -3.10%
2021-05-10 0 1.290 1.280 1.290 1.270 1.300 6,934,000 8,882,040 1.2809 1.227 1.218 1.227 1.208 1.237 7,288,960 1.2186 0.78%
2021-05-07 0 1.280 1.280 1.290 1.270 1.290 2,944,000 3,777,980 1.2833 1.218 1.218 1.227 1.208 1.227 3,094,707 1.2208 0.79%
2021-05-06 0 1.270 1.270 1.280 1.260 1.330 18,108,000 23,197,940 1.2811 1.208 1.208 1.218 1.199 1.265 19,034,972 1.2187 -3.79%
2021-05-05 0 1.320 1.310 1.320 1.310 1.350 5,138,000 6,795,580 1.3226 1.256 1.246 1.256 1.246 1.284 5,401,021 1.2582 -2.22%
2021-05-04 0 1.350 1.340 1.350 1.320 1.350 2,778,000 3,708,880 1.3351 1.284 1.275 1.284 1.256 1.284 2,920,209 1.2701 2.27%
2021-05-03 0 1.320 1.320 1.330 1.320 1.370 5,148,000 6,837,020 1.3281 1.256 1.256 1.265 1.256 1.303 5,411,533 1.2634 -2.22%
2021-04-30 0 1.350 1.350 1.360 1.350 1.380 2,716,000 3,686,780 1.3574 1.284 1.284 1.294 1.284 1.313 2,855,036 1.2913 -1.46%
2021-04-29 0 1.370 1.360 1.370 1.350 1.390 3,768,000 5,170,860 1.3723 1.303 1.294 1.303 1.284 1.322 3,960,889 1.3055 1.48%
2021-04-28 0 1.350 1.350 1.360 1.340 1.380 2,840,000 3,856,360 1.3579 1.284 1.284 1.294 1.275 1.313 2,985,383 1.2917 -0.74%
2021-04-27 0 1.360 1.360 1.370 1.350 1.380 3,260,000 4,447,720 1.3643 1.294 1.294 1.303 1.284 1.313 3,426,884 1.2979 -1.45%
2021-04-26 0 1.380 1.380 1.390 1.330 1.390 9,992,000 13,676,340 1.3687 1.313 1.313 1.322 1.265 1.322 10,503,503 1.3021 2.99%
2021-04-23 0 1.340 1.340 1.350 1.330 1.360 4,484,000 6,020,640 1.3427 1.275 1.275 1.284 1.265 1.294 4,713,542 1.2773 -1.47%
2021-04-22 0 1.360 1.350 1.360 1.340 1.380 4,780,000 6,466,060 1.3527 1.294 1.284 1.294 1.275 1.313 5,024,694 1.2869 0.00%
2021-04-21 0 1.360 1.360 1.370 1.350 1.390 3,050,000 4,156,720 1.3629 1.294 1.294 1.303 1.284 1.322 3,206,133 1.2965 -2.16%
2021-04-20 0 1.390 1.390 1.400 1.350 1.400 5,276,000 7,318,640 1.3872 1.322 1.322 1.332 1.284 1.332 5,546,085 1.3196 0.00%
2021-04-19 0 1.390 1.380 1.390 1.340 1.410 13,632,000 18,908,140 1.3870 1.322 1.313 1.322 1.275 1.341 14,329,839 1.3195 3.73%
2021-04-16 0 1.340 1.340 1.350 1.330 1.350 3,612,400 4,845,564 1.3414 1.275 1.275 1.284 1.265 1.284 3,797,323 1.2760 0.75%
2021-04-15 0 1.330 1.330 1.340 1.330 1.370 4,256,000 5,709,680 1.3416 1.265 1.265 1.275 1.265 1.303 4,473,870 1.2762 -1.48%
2021-04-14 0 1.350 1.340 1.350 1.330 1.360 3,788,000 5,103,200 1.3472 1.284 1.275 1.284 1.265 1.294 3,981,913 1.2816 0.00%
2021-04-13 0 1.350 1.340 1.350 1.340 1.370 6,638,000 8,991,590 1.3546 1.284 1.275 1.284 1.275 1.303 6,977,808 1.2886 2.27%
2021-04-12 0 1.320 1.320 1.330 1.310 1.360 5,190,000 6,901,060 1.3297 1.256 1.256 1.265 1.246 1.294 5,455,683 1.2649 -1.49%
2021-04-09 0 1.340 1.330 1.340 1.330 1.360 2,740,000 3,684,580 1.3447 1.275 1.265 1.275 1.265 1.294 2,880,264 1.2793 -0.74%
2021-04-08 0 1.350 1.340 1.350 1.320 1.370 16,142,000 21,667,480 1.3423 1.284 1.275 1.284 1.256 1.303 16,968,330 1.2769 2.27%
2021-04-07 0 1.320 1.320 1.330 1.300 1.380 16,603,503 22,198,109 1.3370 1.256 1.256 1.265 1.237 1.313 17,453,457 1.2718 -1.49%
2021-04-01 0 1.340 1.330 1.340 1.310 1.350 4,784,094 6,377,382 1.3330 1.275 1.265 1.275 1.246 1.284 5,028,998 1.2681 1.52%
2021-03-31 0 1.320 1.310 1.320 1.310 1.340 3,274,000 4,327,410 1.3218 1.256 1.246 1.256 1.246 1.275 3,441,600 1.2574 -1.49%
2021-03-30 0 1.340 1.330 1.340 1.320 1.350 2,314,000 3,081,340 1.3316 1.275 1.265 1.275 1.256 1.284 2,432,457 1.2668 0.00%
2021-03-29 0 1.340 1.330 1.340 1.320 1.360 5,742,000 7,687,260 1.3388 1.275 1.265 1.275 1.256 1.294 6,035,940 1.2736 1.52%
2021-03-26 0 1.320 1.310 1.320 1.300 1.320 3,069,509 4,029,246 1.3127 1.256 1.246 1.256 1.237 1.256 3,226,641 1.2487 0.00%
2021-03-25 0 1.320 1.310 1.320 1.270 1.320 4,630,000 6,025,900 1.3015 1.256 1.246 1.256 1.208 1.256 4,867,016 1.2381 0.76%
2021-03-24 0 1.310 1.300 1.310 1.300 1.390 21,680,000 28,566,780 1.3177 1.246 1.237 1.246 1.237 1.322 22,789,827 1.2535 -5.76%
2021-03-23 0 1.390 1.380 1.390 1.370 1.420 6,313,000 8,764,990 1.3884 1.322 1.313 1.322 1.303 1.351 6,636,171 1.3208 -1.42%
2021-03-22 0 1.410 1.400 1.410 1.360 1.430 10,924,000 15,226,292 1.3938 1.341 1.332 1.341 1.294 1.360 11,483,213 1.3260 3.68%
2021-03-19 0 1.360 1.360 1.370 1.350 1.390 14,345,557 19,550,457 1.3628 1.294 1.294 1.303 1.284 1.322 15,079,924 1.2965 -2.16%
2021-03-18 0 1.390 1.390 1.400 1.390 1.430 8,378,000 11,837,200 1.4129 1.322 1.322 1.332 1.322 1.360 8,806,881 1.3441 -0.71%
2021-03-17 0 1.400 1.400 1.410 1.390 1.430 5,180,390 7,292,209 1.4077 1.332 1.332 1.341 1.322 1.360 5,445,581 1.3391 -0.71%
2021-03-16 0 1.410 1.410 1.420 1.380 1.430 12,324,236 17,316,263 1.4051 1.341 1.341 1.351 1.313 1.360 12,955,129 1.3366 1.44%
2021-03-15 0 1.390 1.380 1.390 1.370 1.400 8,394,000 11,593,900 1.3812 1.322 1.313 1.322 1.303 1.332 8,823,700 1.3139 1.46%
2021-03-12 0 1.370 1.360 1.370 1.360 1.400 8,394,094 11,574,285 1.3789 1.303 1.294 1.303 1.294 1.332 8,823,798 1.3117 -1.44%
2021-03-11 0 1.390 1.380 1.390 1.320 1.390 14,960,000 20,434,360 1.3659 1.322 1.313 1.322 1.256 1.322 15,725,821 1.2994 4.51%
2021-03-10 0 1.330 1.310 1.330 1.300 1.330 4,798,000 6,314,260 1.3160 1.265 1.246 1.265 1.237 1.265 5,043,616 1.2519 1.53%
2021-03-09 0 1.310 1.300 1.310 1.240 1.320 10,322,000 13,303,260 1.2888 1.246 1.237 1.246 1.180 1.256 10,850,396 1.2261 3.97%
2021-03-08 0 1.260 1.260 1.270 1.250 1.330 15,160,000 19,505,680 1.2867 1.199 1.199 1.208 1.189 1.265 15,936,060 1.2240 -5.26%
2021-03-05 0 1.330 1.320 1.330 1.300 1.340 7,604,000 9,999,860 1.3151 1.265 1.256 1.265 1.237 1.275 7,993,258 1.2510 -1.48%
2021-03-04 0 1.350 1.340 1.350 1.320 1.360 7,240,000 9,683,000 1.3374 1.284 1.275 1.284 1.256 1.294 7,610,625 1.2723 1.50%
2021-03-03 0 1.330 1.330 1.350 1.320 1.350 6,344,000 8,452,040 1.3323 1.265 1.265 1.284 1.256 1.284 6,668,757 1.2674 1.53%
2021-03-02 0 1.310 1.300 1.310 1.310 1.370 12,044,000 16,015,960 1.3298 1.246 1.237 1.246 1.246 1.303 12,660,548 1.2650 -2.24%
2021-03-01 0 1.340 1.340 1.350 1.340 1.390 12,886,369 17,556,957 1.3624 1.275 1.275 1.284 1.275 1.322 13,546,039 1.2961 -0.74%
2021-02-26 0 1.350 1.340 1.350 1.330 1.390 17,036,000 23,124,000 1.3574 1.284 1.275 1.284 1.265 1.322 17,908,095 1.2913 -3.57%
2021-02-25 0 1.400 1.400 1.410 1.390 1.430 14,288,236 20,097,020 1.4065 1.332 1.332 1.341 1.322 1.360 15,019,669 1.3380 1.45%
2021-02-24 0 1.380 1.380 1.390 1.380 1.470 31,635,694 44,655,882 1.4116 1.313 1.313 1.322 1.313 1.398 33,255,166 1.3428 -4.17%
2021-02-23 0 1.440 1.440 1.460 1.430 1.480 19,664,100 28,592,165 1.4540 1.370 1.370 1.389 1.360 1.408 20,670,730 1.3832 -2.04%
2021-02-22 0 1.470 1.470 1.480 1.420 1.490 33,548,000 49,171,610 1.4657 1.398 1.398 1.408 1.351 1.417 35,265,365 1.3943 2.80%
2021-02-19 0 1.430 1.430 1.440 1.310 1.430 42,486,270 59,053,271 1.3899 1.360 1.360 1.370 1.246 1.360 44,661,196 1.3223 7.52%
2021-02-18 0 1.330 1.330 1.340 1.310 1.370 19,784,000 26,466,760 1.3378 1.265 1.265 1.275 1.246 1.303 20,796,768 1.2726 -2.92%
2021-02-17 0 1.370 1.370 1.380 1.330 1.410 28,270,000 38,810,220 1.3728 1.303 1.303 1.313 1.265 1.341 29,717,177 1.3060 3.01%
2021-02-16 0 1.330 1.330 1.340 1.250 1.390 45,523,133 60,497,146 1.3289 1.265 1.265 1.275 1.189 1.322 47,853,520 1.2642 8.13%
2021-02-11 0 1.230 1.220 1.230 1.170 1.250 10,384,000 12,505,290 1.2043 1.170 1.161 1.170 1.113 1.189 10,915,570 1.1456 2.50%
2021-02-10 0 1.200 1.190 1.200 1.180 1.200 6,936,000 8,243,340 1.1885 1.142 1.132 1.142 1.123 1.142 7,291,063 1.1306 0.00%
2021-02-09 0 1.200 1.190 1.200 1.150 1.220 27,510,000 32,674,380 1.1877 1.142 1.132 1.142 1.094 1.161 28,918,272 1.1299 4.35%
2021-02-08 0 1.150 1.140 1.150 1.090 1.160 23,671,658 26,913,803 1.1370 1.094 1.084 1.094 1.037 1.104 24,883,440 1.0816 4.55%
2021-02-05 0 1.100 1.090 1.100 1.090 1.110 2,624,218 2,881,348 1.0980 1.046 1.037 1.046 1.037 1.056 2,758,555 1.0445 0.00%
2021-02-04 0 1.100 1.090 1.100 1.090 1.120 9,184,000 10,136,000 1.1037 1.046 1.037 1.046 1.037 1.065 9,654,141 1.0499 0.92%
2021-02-03 0 1.090 1.080 1.090 1.060 1.090 4,272,000 4,605,100 1.0780 1.037 1.027 1.037 1.008 1.037 4,490,689 1.0255 0.93%
2021-02-02 0 1.080 1.070 1.080 1.060 1.080 3,662,000 3,920,980 1.0707 1.027 1.018 1.027 1.008 1.027 3,849,462 1.0186 1.89%
2021-02-01 0 1.060 1.050 1.060 1.040 1.070 6,838,000 7,199,320 1.0528 1.008 0.999 1.008 0.989 1.018 7,188,046 1.0016 0.00%
2021-01-29 0 1.060 1.060 1.070 1.060 1.080 4,582,000 4,883,780 1.0659 1.008 1.008 1.018 1.008 1.027 4,816,558 1.0140 -1.85%
2021-01-28 0 1.080 1.070 1.080 1.070 1.090 5,580,000 5,999,680 1.0752 1.027 1.018 1.027 1.018 1.037 5,865,647 1.0229 -0.92%
2021-01-27 0 1.090 1.080 1.090 1.070 1.100 5,192,000 5,640,240 1.0863 1.037 1.027 1.037 1.018 1.046 5,457,785 1.0334 0.93%
2021-01-26 0 1.080 1.080 1.090 1.080 1.090 2,200,000 2,380,740 1.0822 1.027 1.027 1.037 1.027 1.037 2,312,621 1.0295 -0.92%
2021-01-25 0 1.090 1.080 1.090 1.080 1.100 4,402,236 4,782,227 1.0863 1.037 1.027 1.037 1.027 1.046 4,627,592 1.0334 -0.91%
2021-01-22 0 1.100 1.090 1.100 1.090 1.130 6,874,000 7,554,000 1.0989 1.046 1.037 1.046 1.037 1.075 7,225,889 1.0454 -0.90%
2021-01-21 0 1.110 1.110 1.120 1.110 1.140 5,903,024 6,645,626 1.1258 1.056 1.056 1.065 1.056 1.084 6,205,207 1.0710 -1.77%
2021-01-20 0 1.130 1.120 1.130 1.110 1.140 5,338,000 6,020,940 1.1279 1.075 1.065 1.075 1.056 1.084 5,611,259 1.0730 0.89%
2021-01-19 0 1.120 1.110 1.120 1.100 1.150 13,414,000 15,053,600 1.1222 1.065 1.056 1.065 1.046 1.094 14,100,680 1.0676 0.00%
2021-01-18 0 1.120 1.110 1.120 1.090 1.120 5,897,000 6,510,320 1.1040 1.065 1.056 1.065 1.037 1.065 6,198,875 1.0502 0.90%
2021-01-15 0 1.110 1.100 1.110 1.080 1.120 5,575,000 6,133,130 1.1001 1.056 1.046 1.056 1.027 1.065 5,860,391 1.0465 0.91%
2021-01-14 0 1.100 1.090 1.100 1.090 1.120 5,222,000 5,736,160 1.0985 1.046 1.037 1.046 1.037 1.065 5,489,321 1.0450 -1.79%
2021-01-13 0 1.120 1.110 1.120 1.070 1.120 10,550,000 11,580,060 1.0976 1.065 1.056 1.065 1.018 1.065 11,090,068 1.0442 4.67%
2021-01-12 0 1.070 1.070 1.080 1.060 1.080 4,742,000 5,067,460 1.0686 1.018 1.018 1.027 1.008 1.027 4,984,749 1.0166 0.00%
2021-01-11 0 1.070 1.060 1.070 1.060 1.080 4,558,838 4,853,348 1.0646 1.018 1.008 1.018 1.008 1.027 4,792,211 1.0128 0.00%
2021-01-08 0 1.070 1.060 1.070 1.050 1.080 5,606,000 5,953,700 1.0620 1.018 1.008 1.018 0.999 1.027 5,892,978 1.0103 -0.93%
2021-01-07 0 1.080 1.070 1.080 1.060 1.090 2,742,000 2,938,540 1.0717 1.027 1.018 1.027 1.008 1.037 2,882,366 1.0195 0.00%
2021-01-06 0 1.080 1.070 1.080 1.050 1.080 5,730,069 6,101,893 1.0649 1.027 1.018 1.027 0.999 1.027 6,023,399 1.0130 0.93%
2021-01-05 0 1.070 1.060 1.070 1.050 1.070 4,622,000 4,898,920 1.0599 1.018 1.008 1.018 0.999 1.018 4,858,606 1.0083 0.94%
2021-01-04 0 1.060 1.050 1.060 1.050 1.070 5,780,000 6,119,200 1.0587 1.008 0.999 1.008 0.999 1.018 6,075,886 1.0071 0.00%
2020-12-31 0 1.060 1.060 1.080 1.060 1.080 5,346,000 5,691,566 1.0646 1.008 1.008 1.027 1.008 1.027 5,619,669 1.0128 -1.85%
2020-12-30 0 1.080 1.070 1.080 1.060 1.080 1,636,000 1,751,340 1.0705 1.027 1.018 1.027 1.008 1.027 1,719,749 1.0184 0.93%
2020-12-29 0 1.070 1.060 1.070 1.060 1.080 2,038,142 2,178,824 1.0690 1.018 1.008 1.018 1.008 1.027 2,142,477 1.0170 0.00%
2020-12-28 0 1.070 1.060 1.070 1.060 1.080 2,778,000 2,966,580 1.0679 1.018 1.008 1.018 1.008 1.027 2,920,209 1.0159 0.00%
2020-12-24 0 1.070 1.060 1.070 1.060 1.070 1,586,000 1,690,840 1.0661 1.018 1.008 1.018 1.008 1.018 1,667,189 1.0142 0.00%
2020-12-23 0 1.070 1.060 1.070 1.060 1.080 1,735,469 1,846,516 1.0640 1.018 1.008 1.018 1.008 1.027 1,824,310 1.0122 0.00%
2020-12-22 0 1.070 1.060 1.070 1.060 1.090 2,488,000 2,670,420 1.0733 1.018 1.008 1.018 1.008 1.037 2,615,364 1.0211 -1.83%
2020-12-21 0 1.090 1.080 1.090 1.080 1.100 2,452,000 2,661,200 1.0853 1.037 1.027 1.037 1.027 1.046 2,577,521 1.0325 -0.91%
2020-12-18 0 1.100 1.080 1.100 1.070 1.100 5,207,901 5,694,791 1.0935 1.046 1.027 1.046 1.018 1.046 5,474,500 1.0402 1.85%
2020-12-17 0 1.080 1.070 1.080 1.060 1.080 3,392,000 3,647,540 1.0753 1.027 1.018 1.027 1.008 1.027 3,565,641 1.0230 0.00%
2020-12-16 0 1.080 1.060 1.080 1.060 1.080 2,584,887 2,765,057 1.0697 1.027 1.008 1.027 1.008 1.027 2,717,211 1.0176 0.93%
2020-12-15 0 1.070 1.050 1.070 1.050 1.070 3,522,000 3,737,120 1.0611 1.018 0.999 1.018 0.999 1.018 3,702,296 1.0094 0.94%
2020-12-14 0 1.060 1.060 1.070 1.060 1.090 4,456,000 4,773,380 1.0712 1.008 1.008 1.018 1.008 1.037 4,684,108 1.0191 -0.93%
2020-12-11 0 1.070 1.060 1.070 1.050 1.070 5,862,000 6,232,210 1.0632 1.018 1.008 1.018 0.999 1.018 6,162,083 1.0114 0.00%
2020-12-10 0 1.070 1.070 1.080 1.070 1.080 1,934,000 2,079,060 1.0750 1.018 1.018 1.027 1.018 1.027 2,033,004 1.0227 -0.93%
2020-12-09 0 1.080 1.080 1.090 1.080 1.100 2,870,000 3,119,500 1.0869 1.027 1.027 1.037 1.027 1.046 3,016,919 1.0340 -0.92%
2020-12-08 0 1.090 1.080 1.090 1.080 1.110 6,934,000 7,573,020 1.0922 1.037 1.027 1.037 1.027 1.056 7,288,960 1.0390 -1.80%
2020-12-07 0 1.110 1.100 1.110 1.100 1.130 2,230,400 2,469,444 1.1072 1.056 1.046 1.056 1.046 1.075 2,344,577 1.0533 -0.89%
2020-12-04 0 1.120 1.110 1.120 1.110 1.130 1,992,000 2,219,460 1.1142 1.065 1.056 1.065 1.056 1.075 2,093,973 1.0599 0.00%
2020-12-03 0 1.120 1.110 1.120 1.100 1.130 3,124,000 3,485,610 1.1158 1.065 1.056 1.065 1.046 1.075 3,283,922 1.0614 1.82%
2020-12-02 0 1.100 1.100 1.110 1.090 1.130 4,392,010 4,847,611 1.1037 1.046 1.046 1.056 1.037 1.075 4,616,843 1.0500 -2.65%
2020-12-01 0 1.130 1.120 1.130 1.090 1.130 3,482,000 3,882,060 1.1149 1.075 1.065 1.075 1.037 1.075 3,660,248 1.0606 3.67%
2020-11-30 0 1.090 1.090 1.110 1.090 1.150 8,442,000 9,393,520 1.1127 1.037 1.037 1.056 1.037 1.094 8,874,157 1.0585 -3.54%
2020-11-27 0 1.130 1.130 1.140 1.130 1.150 3,151,333 3,597,199 1.1415 1.075 1.075 1.084 1.075 1.094 3,312,654 1.0859 -1.74%
2020-11-26 0 1.150 1.140 1.150 1.130 1.150 2,210,000 2,522,340 1.1413 1.094 1.084 1.094 1.075 1.094 2,323,133 1.0857 0.88%
2020-11-25 0 1.140 1.140 1.150 1.130 1.170 11,540,000 13,310,900 1.1535 1.084 1.084 1.094 1.075 1.113 12,130,747 1.0973 1.79%
2020-11-24 0 1.120 1.120 1.130 1.100 1.130 3,626,000 4,049,580 1.1168 1.065 1.065 1.075 1.046 1.075 3,811,620 1.0624 1.82%
2020-11-23 0 1.100 1.090 1.100 1.090 1.120 5,380,000 5,908,120 1.0982 1.046 1.037 1.046 1.037 1.065 5,655,409 1.0447 -1.79%
2020-11-20 0 1.120 1.110 1.120 1.110 1.140 3,864,000 4,323,540 1.1189 1.065 1.056 1.065 1.056 1.084 4,061,803 1.0644 -0.88%
2020-11-19 0 1.130 1.130 1.140 1.120 1.140 2,518,000 2,849,580 1.1317 1.075 1.075 1.084 1.065 1.084 2,646,900 1.0766 0.00%
2020-11-18 0 1.130 1.120 1.130 1.110 1.140 7,246,000 8,197,120 1.1313 1.075 1.065 1.075 1.056 1.084 7,616,932 1.0762 0.00%
2020-11-17 0 1.130 1.120 1.130 1.080 1.130 11,585,342 12,822,656 1.1068 1.075 1.065 1.075 1.027 1.075 12,178,410 1.0529 4.63%
2020-11-16 0 1.080 1.070 1.080 1.070 1.100 6,508,000 7,043,820 1.0823 1.027 1.018 1.027 1.018 1.046 6,841,153 1.0296 0.00%
2020-11-13 0 1.080 1.080 1.090 1.070 1.100 5,658,000 6,115,300 1.0808 1.027 1.027 1.037 1.018 1.046 5,947,640 1.0282 -2.70%
2020-11-12 0 1.110 1.100 1.110 1.090 1.130 3,650,000 4,031,100 1.1044 1.056 1.046 1.056 1.037 1.075 3,836,848 1.0506 0.00%
2020-11-11 0 1.110 1.100 1.110 1.090 1.120 8,947,320 9,905,653 1.1071 1.056 1.046 1.056 1.037 1.065 9,405,345 1.0532 0.91%
2020-11-10 0 1.100 1.100 1.110 1.090 1.150 19,702,000 22,018,820 1.1176 1.046 1.046 1.056 1.037 1.094 20,710,570 1.0632 3.77%
2020-11-09 0 1.060 1.050 1.060 1.040 1.070 4,624,000 4,887,060 1.0569 1.008 0.999 1.008 0.989 1.018 4,860,708 1.0054 1.92%
2020-11-06 0 1.040 1.040 1.050 1.030 1.050 3,198,000 3,338,940 1.0441 0.989 0.989 0.999 0.980 0.999 3,361,710 0.9932 0.00%
2020-11-05 0 1.040 1.040 1.050 1.010 1.050 7,178,000 7,396,920 1.0305 0.989 0.989 0.999 0.961 0.999 7,545,451 0.9803 1.96%
2020-11-04 0 1.020 1.010 1.020 1.010 1.020 1,720,142 1,744,197 1.0140 0.970 0.961 0.970 0.961 0.970 1,808,198 0.9646 0.00%
2020-11-03 0 1.020 1.010 1.020 1.000 1.020 3,176,000 3,206,720 1.0097 0.970 0.961 0.970 0.951 0.970 3,338,583 0.9605 2.00%
2020-11-02 0 1.000 1.000 1.010 0.990 1.010 2,134,000 2,142,840 1.0041 0.951 0.951 0.961 0.942 0.961 2,243,242 0.9552 1.01%
2020-10-30 0 0.990 0.990 1.000 0.990 1.020 9,975,979 9,977,340 1.0001 0.942 0.942 0.951 0.942 0.970 10,486,662 0.9514 -2.94%
2020-10-29 0 1.020 1.010 1.020 1.000 1.020 3,392,000 3,431,320 1.0116 0.970 0.961 0.970 0.951 0.970 3,565,641 0.9623 0.00%
2020-10-28 0 1.020 1.010 1.020 1.010 1.030 2,248,000 2,290,480 1.0189 0.970 0.961 0.970 0.961 0.980 2,363,078 0.9693 -0.97%
2020-10-27 0 1.030 1.020 1.030 1.020 1.050 5,476,000 5,633,020 1.0287 0.980 0.970 0.980 0.970 0.999 5,756,323 0.9786 -1.90%
2020-10-23 0 1.050 1.040 1.050 1.010 1.050 7,306,000 7,559,080 1.0346 0.999 0.989 0.999 0.961 0.999 7,680,003 0.9843 2.94%
2020-10-22 0 1.020 1.020 1.030 1.000 1.050 21,192,000 21,453,940 1.0124 0.970 0.970 0.980 0.951 0.999 22,276,845 0.9631 -3.77%
2020-10-21 0 1.060 1.050 1.060 1.040 1.060 2,670,000 2,812,860 1.0535 1.008 0.999 1.008 0.989 1.008 2,806,681 1.0022 0.95%
2020-10-20 0 1.050 1.050 1.060 1.040 1.080 5,514,000 5,824,150 1.0562 0.999 0.999 1.008 0.989 1.027 5,796,269 1.0048 -1.87%
2020-10-19 0 1.070 1.070 1.080 1.070 1.090 2,372,345 2,563,782 1.0807 1.018 1.018 1.027 1.018 1.037 2,493,788 1.0281 -0.93%
2020-10-16 0 1.080 1.070 1.080 1.060 1.080 3,634,000 3,889,900 1.0704 1.027 1.018 1.027 1.008 1.027 3,820,029 1.0183 1.89%
2020-10-15 0 1.060 1.050 1.060 1.050 1.080 6,102,000 6,499,780 1.0652 1.008 0.999 1.008 0.999 1.027 6,414,369 1.0133 -1.85%
2020-10-14 0 1.080 1.070 1.080 1.080 1.100 3,536,000 3,839,140 1.0857 1.027 1.018 1.027 1.027 1.046 3,717,012 1.0329 0.00%
2020-10-12 0 1.080 1.080 1.090 1.070 1.100 6,573,999 7,121,498 1.0833 1.027 1.027 1.037 1.018 1.046 6,910,530 1.0305 -0.92%
2020-10-09 0 1.090 1.080 1.090 1.080 1.100 1,974,000 2,146,460 1.0874 1.037 1.027 1.037 1.027 1.046 2,075,052 1.0344 0.00%
2020-10-08 0 1.090 1.090 1.100 1.060 1.100 5,060,000 5,458,180 1.0787 1.037 1.037 1.046 1.008 1.046 5,319,028 1.0262 1.87%
2020-10-07 0 1.070 1.070 1.080 1.070 1.110 4,626,820 5,012,151 1.0833 1.018 1.018 1.027 1.018 1.056 4,863,673 1.0305 -4.46%
2020-10-06 0 1.120 1.110 1.120 1.090 1.120 3,354,400 3,695,704 1.1017 1.065 1.056 1.065 1.037 1.065 3,526,116 1.0481 2.75%
2020-10-05 0 1.090 1.080 1.090 1.080 1.100 1,902,000 2,067,920 1.0872 1.037 1.027 1.037 1.027 1.046 1,999,366 1.0343 0.00%
2020-09-30 0 1.090 1.080 1.090 1.080 1.100 2,604,000 2,844,860 1.0925 1.037 1.027 1.037 1.027 1.046 2,737,302 1.0393 0.00%
2020-09-29 0 1.090 1.080 1.090 1.070 1.090 2,350,047 2,545,488 1.0832 1.037 1.027 1.037 1.018 1.037 2,470,349 1.0304 1.87%
2020-09-28 0 1.070 1.070 1.080 1.070 1.090 4,876,400 5,256,476 1.0779 1.018 1.018 1.027 1.018 1.037 5,126,029 1.0254 0.94%
2020-09-25 0 1.060 1.060 1.070 1.060 1.130 14,687,740 15,939,621 1.0852 1.008 1.008 1.018 1.008 1.075 15,439,624 1.0324 -5.36%
2020-09-24 0 1.120 1.120 1.130 1.110 1.160 9,602,000 10,812,300 1.1260 1.065 1.065 1.075 1.056 1.104 10,093,539 1.0712 -3.45%
2020-09-23 0 1.160 1.150 1.160 1.140 1.160 4,062,000 4,669,260 1.1495 1.104 1.094 1.104 1.084 1.104 4,269,939 1.0935 0.00%
2020-09-22 0 1.160 1.150 1.160 1.150 1.180 9,540,000 11,064,980 1.1599 1.104 1.094 1.104 1.094 1.123 10,028,365 1.1034 -1.69%
2020-09-21 0 1.180 1.180 1.190 1.180 1.220 5,158,000 6,134,680 1.1894 1.123 1.123 1.132 1.123 1.161 5,422,045 1.1314 -3.28%
2020-09-18 0 1.220 1.210 1.220 1.180 1.220 8,364,000 10,080,980 1.2053 1.161 1.151 1.161 1.123 1.161 8,792,164 1.1466 1.67%
2020-09-17 0 1.200 1.190 1.200 1.170 1.200 3,776,000 4,473,900 1.1848 1.142 1.132 1.142 1.113 1.142 3,969,298 1.1271 1.69%
2020-09-16 0 1.180 1.180 1.190 1.180 1.200 5,554,000 6,591,900 1.1869 1.123 1.123 1.132 1.123 1.142 5,838,316 1.1291 0.85%
2020-09-15 0 1.170 1.160 1.170 1.160 1.190 7,178,000 8,407,080 1.1712 1.113 1.104 1.113 1.104 1.132 7,545,451 1.1142 0.86%
2020-09-14 0 1.160 1.160 1.170 1.160 1.190 5,326,000 6,263,840 1.1761 1.104 1.104 1.113 1.104 1.132 5,598,645 1.1188 -2.52%
2020-09-11 0 1.190 1.180 1.190 1.180 1.210 3,046,000 3,633,420 1.1928 1.132 1.123 1.132 1.123 1.151 3,201,929 1.1348 0.00%
2020-09-10 0 1.190 1.190 1.200 1.190 1.230 15,162,714 18,298,500 1.2068 1.132 1.132 1.142 1.132 1.170 15,938,913 1.1480 -0.83%
2020-09-09 0 1.200 1.190 1.200 1.160 1.200 7,842,568 9,286,873 1.1842 1.142 1.132 1.142 1.104 1.142 8,244,039 1.1265 1.69%
2020-09-08 0 1.180 1.170 1.180 1.160 1.180 3,286,000 3,828,320 1.1650 1.123 1.113 1.123 1.104 1.123 3,454,215 1.1083 0.85%
2020-09-07 0 1.170 1.160 1.170 1.150 1.180 4,838,000 5,608,180 1.1592 1.113 1.104 1.113 1.094 1.123 5,085,663 1.1027 1.74%
2020-09-04 0 1.150 1.150 1.160 1.140 1.160 4,142,000 4,752,540 1.1474 1.094 1.094 1.104 1.084 1.104 4,354,034 1.0915 -1.71%
2020-09-03 0 1.170 1.160 1.170 1.140 1.170 5,287,932 6,114,102 1.1562 1.113 1.104 1.113 1.084 1.113 5,558,628 1.0999 2.63%
2020-09-02 0 1.140 1.140 1.150 1.140 1.160 11,518,000 13,245,340 1.1500 1.084 1.084 1.094 1.084 1.104 12,107,621 1.0940 -2.56%
2020-09-01 0 1.170 1.160 1.170 1.150 1.170 9,711,506 11,261,418 1.1596 1.113 1.104 1.113 1.094 1.113 10,208,650 1.1031 0.00%
2020-08-31 0 1.170 1.170 1.180 1.170 1.220 9,976,000 11,913,140 1.1942 1.113 1.113 1.123 1.113 1.161 10,486,684 1.1360 -2.50%
2020-08-28 0 1.200 1.200 1.210 1.200 1.220 3,780,094 4,560,729 1.2065 1.142 1.142 1.151 1.142 1.161 3,973,602 1.1478 -0.83%
2020-08-27 0 1.210 1.200 1.210 1.190 1.250 12,212,345 14,740,270 1.2070 1.151 1.142 1.151 1.132 1.189 12,837,511 1.1482 -2.42%
2020-08-26 0 1.240 1.230 1.240 1.230 1.250 5,970,000 7,387,920 1.2375 1.180 1.170 1.180 1.170 1.189 6,275,612 1.1772 0.00%
2020-08-25 0 1.240 1.230 1.240 1.220 1.260 10,384,000 12,834,860 1.2360 1.180 1.170 1.180 1.161 1.199 10,915,570 1.1758 0.00%
2020-08-24 0 1.240 1.240 1.250 1.190 1.250 17,976,400 21,914,968 1.2191 1.180 1.180 1.189 1.132 1.189 18,896,635 1.1597 4.20%
2020-08-21 0 1.190 1.180 1.190 1.170 1.200 3,890,000 4,617,040 1.1869 1.132 1.123 1.132 1.113 1.142 4,089,134 1.1291 0.85%
2020-08-20 0 1.180 1.170 1.180 1.160 1.180 4,550,000 5,328,560 1.1711 1.123 1.113 1.123 1.104 1.123 4,782,920 1.1141 -0.84%
2020-08-19 0 1.190 1.180 1.190 1.170 1.190 5,300,000 6,256,900 1.1805 1.132 1.123 1.132 1.113 1.132 5,571,314 1.1231 0.00%
2020-08-18 0 1.190 1.190 1.200 1.180 1.220 6,276,400 7,494,524 1.1941 1.132 1.132 1.142 1.123 1.161 6,597,697 1.1359 -0.83%
2020-08-17 0 1.200 1.190 1.200 1.190 1.230 7,759,104 9,342,929 1.2041 1.142 1.132 1.142 1.132 1.170 8,156,302 1.1455 0.00%
2020-08-14 0 1.200 1.200 1.210 1.190 1.230 8,278,000 9,965,980 1.2039 1.142 1.142 1.151 1.132 1.170 8,701,761 1.1453 0.84%
2020-08-13 0 1.190 1.190 1.210 1.190 1.260 10,801,954 13,115,123 1.2141 1.132 1.132 1.151 1.132 1.199 11,354,920 1.1550 -4.03%
2020-08-12 0 1.240 1.240 1.250 1.200 1.280 22,479,549 28,018,758 1.2464 1.180 1.180 1.189 1.142 1.218 23,630,306 1.1857 5.08%
2020-08-11 0 1.180 1.170 1.180 1.170 1.190 3,386,000 3,993,480 1.1794 1.123 1.113 1.123 1.113 1.132 3,559,334 1.1220 1.72%
2020-08-10 0 1.160 1.150 1.160 1.150 1.180 2,514,000 2,918,960 1.1611 1.104 1.094 1.104 1.094 1.123 2,642,695 1.1045 0.87%
2020-08-07 0 1.150 1.140 1.150 1.140 1.170 4,547,666 5,232,675 1.1506 1.094 1.084 1.094 1.084 1.113 4,780,467 1.0946 -0.86%
2020-08-06 0 1.160 1.160 1.170 1.150 1.180 2,664,000 3,102,680 1.1647 1.104 1.104 1.113 1.094 1.123 2,800,374 1.1080 -1.69%
2020-08-05 0 1.180 1.170 1.180 1.160 1.190 3,554,000 4,189,600 1.1788 1.123 1.113 1.123 1.104 1.132 3,735,934 1.1214 -0.84%
2020-08-04 0 1.190 1.180 1.190 1.160 1.190 6,547,553 7,700,458 1.1761 1.132 1.123 1.132 1.104 1.132 6,882,731 1.1188 2.59%
2020-08-03 0 1.160 1.150 1.160 1.130 1.170 9,412,426 10,737,617 1.1408 1.104 1.094 1.104 1.075 1.113 9,894,260 1.0852 0.87%
2020-07-31 0 1.150 1.150 1.160 1.150 1.180 4,883,334 5,690,654 1.1653 1.094 1.094 1.104 1.094 1.123 5,133,318 1.1086 0.00%
2020-07-30 0 1.150 1.140 1.150 1.130 1.160 5,866,000 6,702,780 1.1426 1.094 1.084 1.094 1.075 1.104 6,166,288 1.0870 0.88%
2020-07-29 0 1.140 1.140 1.150 1.130 1.160 2,810,000 3,224,080 1.1474 1.084 1.084 1.094 1.075 1.104 2,953,847 1.0915 0.00%
2020-07-28 0 1.140 1.140 1.150 1.140 1.150 2,816,000 3,228,160 1.1464 1.084 1.084 1.094 1.084 1.094 2,960,155 1.0905 0.88%
2020-07-27 0 1.130 1.130 1.140 1.130 1.170 5,422,000 6,205,900 1.1446 1.075 1.075 1.084 1.075 1.113 5,699,559 1.0888 -1.74%
2020-07-24 0 1.150 1.150 1.160 1.150 1.190 11,898,000 13,838,900 1.1631 1.094 1.094 1.104 1.094 1.132 12,507,074 1.1065 -4.17%
2020-07-23 0 1.200 1.200 1.210 1.180 1.210 7,716,800 9,240,320 1.1974 1.142 1.142 1.151 1.123 1.151 8,111,833 1.1391 0.84%
2020-07-22 0 1.190 1.190 1.200 1.190 1.270 10,112,000 12,377,260 1.2240 1.132 1.132 1.142 1.132 1.208 10,629,646 1.1644 -4.03%
2020-07-21 0 1.240 1.230 1.240 1.210 1.280 12,403,365 15,341,156 1.2369 1.180 1.170 1.180 1.151 1.218 13,038,309 1.1766 -0.80%
2020-07-20 0 1.250 1.240 1.250 1.220 1.280 15,746,000 19,739,020 1.2536 1.189 1.180 1.189 1.161 1.218 16,552,058 1.1925 -3.10%
2020-07-17 0 1.290 1.280 1.290 1.180 1.320 56,963,184 72,200,951 1.2675 1.227 1.218 1.227 1.123 1.256 59,879,202 1.2058 9.32%
2020-07-16 0 1.180 1.180 1.190 1.150 1.220 16,175,000 18,982,860 1.1736 1.123 1.123 1.132 1.094 1.161 17,003,019 1.1164 -1.67%
2020-07-15 0 1.200 1.190 1.200 1.180 1.220 15,872,000 18,920,080 1.1920 1.142 1.132 1.142 1.123 1.161 16,684,508 1.1340 1.69%
2020-07-14 0 1.180 1.170 1.180 1.140 1.200 14,439,280 16,910,143 1.1711 1.123 1.113 1.123 1.084 1.142 15,178,445 1.1141 1.72%
2020-07-13 0 1.160 1.150 1.160 1.120 1.170 10,108,000 11,544,240 1.1421 1.104 1.094 1.104 1.065 1.113 10,625,441 1.0865 1.75%
2020-07-10 0 1.140 1.130 1.140 1.120 1.150 13,456,000 15,243,220 1.1328 1.084 1.075 1.084 1.065 1.094 14,144,830 1.0777 -0.87%
2020-07-09 0 1.150 1.150 1.160 1.150 1.210 11,387,600 13,334,020 1.1709 1.094 1.094 1.104 1.094 1.151 11,970,546 1.1139 -3.36%
2020-07-08 0 1.190 1.180 1.190 1.130 1.200 15,290,000 17,905,500 1.1711 1.132 1.123 1.132 1.075 1.142 16,072,715 1.1140 5.31%
2020-07-07 0 1.130 1.130 1.140 1.130 1.200 17,302,710 20,112,139 1.1624 1.075 1.075 1.084 1.075 1.142 18,188,458 1.1058 -5.83%
2020-07-06 0 1.200 1.190 1.200 1.110 1.220 36,267,000 42,664,866 1.1764 1.142 1.132 1.142 1.056 1.161 38,123,554 1.1191 4.35%
2020-07-03 0 1.150 1.140 1.150 1.120 1.170 14,846,000 16,924,280 1.1400 1.094 1.084 1.094 1.065 1.113 15,605,986 1.0845 0.88%
2020-07-02 0 1.140 1.130 1.140 1.110 1.150 12,452,400 14,045,128 1.1279 1.084 1.075 1.084 1.056 1.094 13,089,854 1.0730 3.64%
2020-06-30 0 1.100 1.100 1.110 1.070 1.120 11,140,000 12,201,880 1.0953 1.046 1.046 1.056 1.018 1.065 11,710,271 1.0420 2.80%
2020-06-29 0 1.070 1.060 1.070 1.050 1.090 6,852,000 7,325,940 1.0692 1.018 1.008 1.018 0.999 1.037 7,202,763 1.0171 -1.83%
2020-06-26 0 1.090 1.090 1.100 1.080 1.110 5,603,308 6,157,907 1.0990 1.037 1.037 1.046 1.027 1.056 5,890,148 1.0455 0.93%
2020-06-24 0 1.080 1.080 1.090 1.070 1.120 9,896,000 10,757,820 1.0871 1.027 1.027 1.037 1.018 1.065 10,402,589 1.0341 -1.82%
2020-06-23 0 1.100 1.100 1.110 1.060 1.140 11,584,294 12,796,305 1.1046 1.046 1.046 1.056 1.008 1.084 12,177,309 1.0508 1.85%
2020-06-22 0 1.080 1.080 1.090 1.070 1.130 17,872,000 19,553,860 1.0941 1.027 1.027 1.037 1.018 1.075 18,786,890 1.0408 -4.42%
2020-06-19 0 1.130 1.130 1.140 1.120 1.200 19,616,000 22,661,760 1.1553 1.075 1.075 1.084 1.065 1.142 20,620,168 1.0990 -4.24%
2020-06-18 0 1.180 1.180 1.190 1.170 1.210 8,238,000 9,750,980 1.1837 1.123 1.123 1.132 1.113 1.151 8,659,714 1.1260 -2.48%
2020-06-17 0 1.210 1.200 1.210 1.140 1.240 33,310,356 39,721,645 1.1925 1.151 1.142 1.151 1.084 1.180 35,015,556 1.1344 0.00%
2020-06-16 0 1.210 1.200 1.210 1.050 1.230 50,250,000 59,323,460 1.1806 1.151 1.142 1.151 0.999 1.170 52,822,362 1.1231 16.35%
2020-06-15 0 1.040 1.030 1.040 1.030 1.090 8,796,600 9,284,560 1.0555 0.989 0.980 0.989 0.980 1.037 9,246,909 1.0041 -3.70%
2020-06-12 0 1.080 1.070 1.080 1.040 1.080 7,310,000 7,766,500 1.0624 1.027 1.018 1.027 0.989 1.027 7,684,208 1.0107 1.89%
2020-06-11 0 1.060 1.060 1.070 1.050 1.120 9,780,000 10,582,820 1.0821 1.008 1.008 1.018 0.999 1.065 10,280,651 1.0294 -5.36%
2020-06-10 0 1.120 1.120 1.130 1.100 1.150 9,358,000 10,459,000 1.1177 1.065 1.065 1.075 1.046 1.094 9,837,048 1.0632 0.00%
2020-06-09 0 1.120 1.120 1.130 1.070 1.130 15,150,142 16,650,529 1.0990 1.065 1.065 1.075 1.018 1.075 15,925,697 1.0455 4.67%
2020-06-08 0 1.070 1.070 1.080 1.040 1.080 15,732,150 16,723,561 1.0630 1.018 1.018 1.027 0.989 1.027 16,537,499 1.0113 2.88%
2020-06-05 0 1.040 1.030 1.040 0.990 1.040 18,817,175 19,096,113 1.0148 0.989 0.980 0.989 0.942 0.989 19,780,450 0.9654 4.00%
2020-06-04 0 1.000 0.990 1.000 0.990 1.010 3,746,000 3,739,660 0.9983 0.951 0.942 0.951 0.942 0.961 3,937,763 0.9497 0.00%
2020-06-03 0 1.000 0.990 1.000 0.990 1.010 18,038,000 18,050,000 1.0007 0.951 0.942 0.951 0.942 0.961 18,961,388 0.9519 0.00%
2020-06-02 0 1.000 0.990 1.000 0.980 1.010 4,892,000 4,855,820 0.9926 0.951 0.942 0.951 0.932 0.961 5,142,428 0.9443 1.01%
2020-06-01 0 0.990 0.980 0.990 0.970 1.000 2,406,000 2,374,660 0.9870 0.942 0.932 0.942 0.923 0.951 2,529,166 0.9389 2.06%
2020-05-29 0 0.970 0.960 0.970 0.950 0.980 4,640,000 4,490,800 0.9678 0.923 0.913 0.923 0.904 0.932 4,877,528 0.9207 0.00%
2020-05-28 0 0.970 0.960 0.970 0.960 0.980 4,002,047 3,883,543 0.9704 0.923 0.913 0.923 0.913 0.932 4,206,917 0.9231 -1.02%
2020-05-27 0 0.980 0.970 0.980 0.970 1.010 6,690,000 6,608,340 0.9878 0.932 0.923 0.932 0.923 0.961 7,032,470 0.9397 -1.01%
2020-05-26 0 0.990 0.990 1.000 0.970 1.010 4,946,473 4,890,289 0.9886 0.942 0.942 0.951 0.923 0.961 5,199,689 0.9405 3.13%
2020-05-25 0 0.960 0.960 0.970 0.950 1.000 12,978,000 12,530,340 0.9655 0.913 0.913 0.923 0.904 0.951 13,642,360 0.9185 -4.00%
2020-05-22 0 1.000 0.990 1.000 0.980 1.030 11,558,255 11,615,537 1.0050 0.951 0.942 0.951 0.932 0.980 12,149,937 0.9560 -4.76%
2020-05-21 0 1.050 1.040 1.050 1.040 1.060 3,996,000 4,177,320 1.0454 0.999 0.989 0.999 0.989 1.008 4,200,560 0.9945 0.00%
2020-05-20 0 1.050 1.050 1.060 1.050 1.070 5,080,000 5,350,540 1.0533 0.999 0.999 1.008 0.999 1.018 5,340,052 1.0020 0.00%
2020-05-19 0 1.050 1.050 1.060 1.050 1.080 7,234,000 7,738,800 1.0698 0.999 0.999 1.008 0.999 1.027 7,604,318 1.0177 -0.94%
2020-05-18 0 1.060 1.050 1.060 1.050 1.070 3,780,000 4,013,520 1.0618 1.008 0.999 1.008 0.999 1.018 3,973,503 1.0101 0.95%
2020-05-15 0 1.050 1.040 1.050 1.020 1.050 3,120,410 3,222,386 1.0327 0.999 0.989 0.999 0.970 0.999 3,280,148 0.9824 2.94%
2020-05-14 0 1.020 1.020 1.030 1.020 1.040 4,536,000 4,667,440 1.0290 0.970 0.970 0.980 0.970 0.989 4,768,204 0.9789 -1.92%
2020-05-13 0 1.040 1.040 1.050 1.040 1.060 4,950,000 5,183,640 1.0472 0.989 0.989 0.999 0.989 1.008 5,203,397 0.9962 -0.95%
2020-05-12 0 1.050 1.050 1.060 1.050 1.080 4,056,000 4,313,420 1.0635 0.999 0.999 1.008 0.999 1.027 4,263,632 1.0117 -3.67%
2020-05-11 0 1.090 1.080 1.090 1.070 1.100 5,934,000 6,402,300 1.0789 1.037 1.027 1.037 1.018 1.046 6,237,769 1.0264 1.87%
2020-05-08 0 1.070 1.070 1.080 1.060 1.100 6,090,000 6,570,820 1.0790 1.018 1.018 1.027 1.008 1.046 6,401,755 1.0264 0.94%
2020-05-07 0 1.060 1.060 1.070 1.050 1.080 2,402,009 2,555,822 1.0640 1.008 1.008 1.018 0.999 1.027 2,524,971 1.0122 0.00%
2020-05-06 0 1.060 1.060 1.070 1.060 1.100 4,604,473 4,939,231 1.0727 1.008 1.008 1.018 1.008 1.046 4,840,182 1.0205 -0.93%
2020-05-05 0 1.070 1.070 1.080 1.030 1.080 3,758,430 3,986,064 1.0606 1.018 1.018 1.027 0.980 1.027 3,950,829 1.0089 4.90%
2020-05-04 0 1.020 1.020 1.030 1.020 1.080 8,960,132 9,342,634 1.0427 0.970 0.970 0.980 0.970 1.027 9,418,813 0.9919 -6.42%
2020-04-29 0 1.090 1.080 1.090 1.080 1.100 5,104,000 5,576,740 1.0926 1.037 1.027 1.037 1.027 1.046 5,365,280 1.0394 0.00%
2020-04-28 0 1.090 1.090 1.100 1.080 1.130 9,142,530 10,031,607 1.0972 1.037 1.037 1.046 1.027 1.075 9,610,548 1.0438 0.00%
2020-04-27 0 1.090 1.090 1.100 1.050 1.110 12,708,400 13,789,124 1.0850 1.037 1.037 1.046 0.999 1.056 13,358,959 1.0322 3.81%
2020-04-24 0 1.050 1.050 1.060 1.050 1.060 3,196,000 3,369,140 1.0542 0.999 0.999 1.008 0.999 1.008 3,359,607 1.0028 0.00%
2020-04-23 0 1.050 1.050 1.060 1.050 1.090 11,066,000 11,777,080 1.0643 0.999 0.999 1.008 0.999 1.037 11,632,483 1.0124 -1.87%
2020-04-22 0 1.070 1.070 1.080 1.030 1.090 11,238,000 11,919,650 1.0607 1.018 1.018 1.027 0.980 1.037 11,813,288 1.0090 4.90%
2020-04-21 0 1.020 1.020 1.030 1.020 1.050 7,450,000 7,645,580 1.0263 0.970 0.970 0.980 0.970 0.999 7,831,375 0.9763 -2.86%
2020-04-20 0 1.050 1.050 1.060 1.020 1.070 9,114,000 9,545,600 1.0474 0.999 0.999 1.008 0.970 1.018 9,580,557 0.9964 2.94%
2020-04-17 0 1.020 1.010 1.030 1.000 1.040 10,480,300 10,727,220 1.0236 0.970 0.961 0.980 0.951 0.989 11,016,800 0.9737 3.03%
2020-04-16 0 0.990 0.990 1.000 0.990 1.010 7,483,700 7,467,186 0.9978 0.942 0.942 0.951 0.942 0.961 7,866,800 0.9492 0.00%
2020-04-15 0 0.990 0.990 1.000 0.990 1.030 16,050,640 16,144,627 1.0059 0.942 0.942 0.951 0.942 0.980 16,872,293 0.9569 -1.00%
2020-04-14 0 1.000 1.000 1.010 0.990 1.020 7,489,595 7,535,511 1.0061 0.951 0.951 0.961 0.942 0.970 7,872,997 0.9571 -1.96%
2020-04-09 0 1.020 1.010 1.020 1.000 1.040 12,568,007 12,790,586 1.0177 0.970 0.961 0.970 0.951 0.989 13,211,379 0.9681 -0.97%
2020-04-08 0 1.030 1.020 1.030 0.940 1.030 15,112,000 14,915,680 0.9870 0.980 0.970 0.980 0.894 0.980 15,885,603 0.9389 7.29%
2020-04-07 0 0.960 0.950 0.960 0.930 0.960 7,195,000 6,828,010 0.9490 0.913 0.904 0.913 0.885 0.913 7,563,321 0.9028 4.35%
2020-04-06 0 0.920 0.910 0.920 0.900 0.930 7,479,126 6,855,030 0.9166 0.875 0.866 0.875 0.856 0.885 7,861,992 0.8719 0.00%
2020-04-03 0 0.920 0.920 0.930 0.920 0.940 2,136,000 1,979,000 0.9265 0.875 0.875 0.885 0.875 0.894 2,245,345 0.8814 0.00%
2020-04-02 0 0.920 0.920 0.930 0.920 0.940 4,362,000 4,047,720 0.9280 0.875 0.875 0.885 0.875 0.894 4,585,296 0.8828 -3.16%
2020-04-01 0 0.950 0.940 0.950 0.920 0.960 20,526,000 19,296,380 0.9401 0.904 0.894 0.904 0.875 0.913 21,576,752 0.8943 -2.06%
2020-03-31 0 0.970 0.960 0.970 0.940 0.970 8,054,610 7,720,133 0.9585 0.923 0.913 0.923 0.894 0.923 8,466,936 0.9118 4.30%
2020-03-30 0 0.930 0.920 0.930 0.920 0.950 3,642,700 3,406,623 0.9352 0.885 0.875 0.885 0.875 0.904 3,829,174 0.8896 -3.12%
2020-03-27 0 0.960 0.960 0.970 0.960 0.980 4,380,000 4,245,960 0.9694 0.913 0.913 0.923 0.913 0.932 4,604,218 0.9222 -1.03%
2020-03-26 0 0.970 0.960 0.970 0.940 0.980 5,604,000 5,393,960 0.9625 0.923 0.913 0.923 0.894 0.932 5,890,876 0.9156 0.00%
2020-03-25 0 0.970 0.960 0.970 0.940 0.970 6,760,000 6,470,800 0.9572 0.923 0.913 0.923 0.894 0.923 7,106,053 0.9106 4.30%
2020-03-24 0 0.930 0.920 0.930 0.900 0.940 12,731,535 11,745,416 0.9225 0.885 0.875 0.885 0.856 0.894 13,383,279 0.8776 3.33%
2020-03-23 0 0.900 0.890 0.900 0.890 0.960 20,956,331 19,080,001 0.9105 0.856 0.847 0.856 0.847 0.913 22,029,112 0.8661 -11.76%
2020-03-20 0 1.020 1.000 1.020 0.940 1.020 9,396,000 9,156,000 0.9745 0.970 0.951 0.970 0.894 0.970 9,876,993 0.9270 8.51%
2020-03-19 0 0.940 0.930 0.940 0.900 1.000 15,587,600 14,472,204 0.9284 0.894 0.885 0.894 0.856 0.951 16,385,549 0.8832 -6.00%
2020-03-18 0 1.000 0.980 1.000 0.980 1.040 7,932,094 7,938,032 1.0007 0.951 0.932 0.951 0.932 0.989 8,338,148 0.9520 -2.91%
2020-03-17 0 1.030 1.030 1.040 0.990 1.060 11,252,140 11,436,473 1.0164 0.980 0.980 0.989 0.942 1.008 11,828,151 0.9669 -1.90%
2020-03-16 0 1.050 1.050 1.060 1.050 1.130 10,468,426 11,325,338 1.0819 0.999 0.999 1.008 0.999 1.075 11,004,318 1.0292 -6.25%
2020-03-13 0 1.120 1.120 1.140 1.080 1.140 12,840,810 14,199,639 1.1058 1.065 1.065 1.084 1.027 1.084 13,498,147 1.0520 -2.61%
2020-03-12 0 1.150 1.140 1.150 1.130 1.170 9,468,000 10,835,020 1.1444 1.094 1.084 1.094 1.075 1.113 9,952,679 1.0887 -2.54%
2020-03-11 0 1.180 1.170 1.180 1.170 1.190 3,432,000 4,044,580 1.1785 1.123 1.113 1.123 1.113 1.132 3,607,688 1.1211 1.72%
2020-03-10 0 1.160 1.150 1.160 1.140 1.180 7,838,000 9,099,300 1.1609 1.104 1.094 1.104 1.084 1.123 8,239,237 1.1044 -0.85%
2020-03-09 0 1.170 1.160 1.170 1.160 1.200 12,270,614 14,364,482 1.1706 1.113 1.104 1.113 1.104 1.142 12,898,762 1.1136 -4.10%
2020-03-06 0 1.220 1.210 1.220 1.200 1.230 4,342,149 5,268,106 1.2132 1.161 1.151 1.161 1.142 1.170 4,564,429 1.1542 -0.81%
2020-03-05 0 1.230 1.230 1.240 1.220 1.240 5,597,461 6,888,108 1.2306 1.170 1.170 1.180 1.161 1.180 5,884,002 1.1707 0.82%
2020-03-04 0 1.220 1.210 1.220 1.200 1.220 2,506,000 3,040,520 1.2133 1.161 1.151 1.161 1.142 1.161 2,634,285 1.1542 0.00%
2020-03-03 0 1.220 1.210 1.220 1.210 1.230 2,922,921 3,574,060 1.2228 1.161 1.151 1.161 1.151 1.170 3,072,549 1.1632 0.83%
2020-03-02 0 1.210 1.210 1.220 1.210 1.240 6,886,105 8,435,067 1.2249 1.151 1.151 1.161 1.151 1.180 7,238,613 1.1653 -1.63%
2020-02-28 0 1.230 1.220 1.230 1.210 1.240 7,341,279 8,968,552 1.2217 1.170 1.161 1.170 1.151 1.180 7,717,088 1.1622 -0.81%
2020-02-27 0 1.240 1.240 1.250 1.230 1.260 2,992,000 3,720,340 1.2434 1.180 1.180 1.189 1.170 1.199 3,145,164 1.1829 -0.80%
2020-02-26 0 1.250 1.240 1.250 1.220 1.270 3,662,000 4,569,760 1.2479 1.189 1.180 1.189 1.161 1.208 3,849,462 1.1871 0.00%
2020-02-25 0 1.250 1.240 1.250 1.210 1.270 5,658,000 7,040,520 1.2443 1.189 1.180 1.189 1.151 1.208 5,947,640 1.1838 0.00%
2020-02-24 0 1.250 1.240 1.250 1.220 1.270 9,472,000 11,763,360 1.2419 1.189 1.180 1.189 1.161 1.208 9,956,884 1.1814 -2.34%
2020-02-21 0 1.280 1.270 1.280 1.270 1.290 2,490,000 3,188,040 1.2803 1.218 1.208 1.218 1.208 1.227 2,617,466 1.2180 -1.54%
2020-02-20 0 1.300 1.290 1.300 1.280 1.310 5,078,000 6,543,800 1.2887 1.237 1.227 1.237 1.218 1.246 5,337,949 1.2259 0.00%
2020-02-19 0 1.300 1.300 1.310 1.290 1.320 4,894,710 6,389,441 1.3054 1.237 1.237 1.246 1.227 1.256 5,145,276 1.2418 -0.76%
2020-02-18 0 1.310 1.300 1.310 1.290 1.310 3,819,800 4,968,600 1.3007 1.246 1.237 1.246 1.227 1.246 4,015,340 1.2374 -0.76%
2020-02-17 0 1.320 1.310 1.320 1.280 1.330 5,612,236 7,361,732 1.3117 1.256 1.246 1.256 1.218 1.265 5,899,534 1.2478 2.33%
2020-02-14 0 1.290 1.280 1.290 1.240 1.320 15,266,000 19,675,220 1.2888 1.227 1.218 1.227 1.180 1.256 16,047,486 1.2261 4.03%
2020-02-13 0 1.240 1.240 1.250 1.240 1.260 2,597,842 3,251,500 1.2516 1.180 1.180 1.189 1.180 1.199 2,730,829 1.1907 -0.80%
2020-02-12 0 1.250 1.250 1.260 1.240 1.260 3,779,100 4,726,251 1.2506 1.189 1.189 1.199 1.180 1.199 3,972,557 1.1897 -0.79%
2020-02-11 0 1.260 1.250 1.260 1.240 1.260 2,526,000 3,171,650 1.2556 1.199 1.189 1.199 1.180 1.199 2,655,309 1.1945 0.80%
2020-02-10 0 1.250 1.240 1.250 1.220 1.250 6,994,000 8,692,620 1.2429 1.189 1.180 1.189 1.161 1.189 7,352,032 1.1823 0.00%
2020-02-07 0 1.250 1.240 1.250 1.230 1.260 5,974,500 7,437,980 1.2450 1.189 1.180 1.189 1.170 1.199 6,280,342 1.1843 -0.79%
2020-02-06 0 1.260 1.250 1.260 1.220 1.270 7,838,000 9,792,020 1.2493 1.199 1.189 1.199 1.161 1.208 8,239,237 1.1885 1.61%
2020-02-05 0 1.240 1.230 1.240 1.210 1.250 5,948,000 7,338,620 1.2338 1.180 1.170 1.180 1.151 1.189 6,252,486 1.1737 0.00%
2020-02-04 0 1.240 1.230 1.240 1.220 1.240 6,656,000 8,188,340 1.2302 1.180 1.170 1.180 1.161 1.180 6,996,729 1.1703 1.64%
2020-02-03 0 1.220 1.220 1.230 1.200 1.240 19,395,163 23,729,254 1.2235 1.161 1.161 1.170 1.142 1.180 20,388,026 1.1639 -2.40%
2020-01-31 0 1.250 1.240 1.250 1.210 1.250 12,644,000 15,662,233 1.2387 1.189 1.180 1.189 1.151 1.189 13,291,262 1.1784 2.46%
2020-01-30 0 1.220 1.210 1.220 1.190 1.220 14,786,000 17,837,640 1.2064 1.161 1.151 1.161 1.132 1.161 15,542,914 1.1476 2.52%
2020-01-29 0 1.190 1.180 1.190 1.180 1.240 25,492,000 30,429,340 1.1937 1.132 1.123 1.132 1.123 1.180 26,796,968 1.1356 -8.46%
2020-01-24 0 1.300 1.290 1.300 1.280 1.310 3,246,000 4,208,640 1.2966 1.237 1.227 1.237 1.218 1.246 3,412,167 1.2334 1.56%
2020-01-23 0 1.280 1.280 1.290 1.270 1.330 10,653,145 13,777,021 1.2932 1.218 1.218 1.227 1.208 1.265 11,198,493 1.2303 -5.19%
2020-01-22 0 1.350 1.340 1.350 1.300 1.370 8,049,228 10,724,838 1.3324 1.284 1.275 1.284 1.237 1.303 8,461,278 1.2675 0.75%
2020-01-21 0 1.340 1.330 1.340 1.330 1.390 16,048,000 21,746,520 1.3551 1.275 1.265 1.275 1.265 1.322 16,869,518 1.2891 -5.63%
2020-01-20 0 1.420 1.410 1.420 1.390 1.450 19,818,000 28,000,460 1.4129 1.351 1.341 1.351 1.322 1.379 20,832,509 1.3441 -2.74%
2020-01-17 0 1.460 1.450 1.460 1.390 1.460 12,760,384 18,219,601 1.4278 1.389 1.379 1.389 1.322 1.389 13,413,604 1.3583 5.80%
2020-01-16 0 1.380 1.380 1.390 1.380 1.430 12,476,001 17,433,881 1.3974 1.313 1.313 1.322 1.313 1.360 13,114,663 1.3293 -2.82%
2020-01-15 0 1.420 1.410 1.420 1.390 1.420 8,949,360 12,567,980 1.4043 1.351 1.341 1.351 1.322 1.351 9,407,489 1.3360 0.71%
2020-01-14 0 1.410 1.400 1.410 1.380 1.420 10,118,000 14,156,770 1.3992 1.341 1.332 1.341 1.313 1.351 10,635,953 1.3310 1.44%
2020-01-13 0 1.390 1.380 1.390 1.360 1.390 6,350,000 8,774,620 1.3818 1.322 1.313 1.322 1.294 1.322 6,675,065 1.3145 1.46%
2020-01-10 0 1.370 1.360 1.370 1.360 1.370 4,580,000 6,262,560 1.3674 1.303 1.294 1.303 1.294 1.303 4,814,456 1.3008 0.74%
2020-01-09 0 1.360 1.360 1.370 1.340 1.370 4,038,000 5,473,760 1.3556 1.294 1.294 1.303 1.275 1.303 4,244,710 1.2895 2.26%
2020-01-08 0 1.330 1.330 1.340 1.320 1.360 8,066,000 10,762,820 1.3343 1.265 1.265 1.275 1.256 1.294 8,478,909 1.2694 -2.92%
2020-01-07 0 1.370 1.360 1.370 1.360 1.380 6,952,000 9,522,180 1.3697 1.303 1.294 1.303 1.294 1.313 7,307,882 1.3030 0.00%
2020-01-06 0 1.370 1.360 1.370 1.360 1.410 16,628,000 22,904,630 1.3775 1.303 1.294 1.303 1.294 1.341 17,479,209 1.3104 -2.84%
2020-01-03 0 1.410 1.400 1.410 1.400 1.450 15,906,000 22,611,720 1.4216 1.341 1.332 1.341 1.332 1.379 16,720,248 1.3524 -1.40%
2020-01-02 0 1.430 1.420 1.430 1.370 1.440 22,848,000 32,381,970 1.4173 1.360 1.351 1.360 1.303 1.370 24,017,618 1.3483 3.62%
2019-12-31 0 1.380 1.370 1.380 1.350 1.380 6,137,923 8,354,792 1.3612 1.313 1.303 1.313 1.284 1.313 6,452,131 1.2949 0.73%
2019-12-30 0 1.370 1.360 1.370 1.290 1.370 23,695,968 31,809,717 1.3424 1.303 1.294 1.303 1.227 1.303 24,908,995 1.2770 6.20%
2019-12-27 0 1.290 1.280 1.290 1.270 1.300 12,522,826 16,090,068 1.2849 1.227 1.218 1.227 1.208 1.237 13,163,885 1.2223 1.57%
2019-12-24 0 1.270 1.260 1.270 1.260 1.280 2,648,000 3,361,640 1.2695 1.208 1.199 1.208 1.199 1.218 2,783,554 1.2077 0.00%
2019-12-23 0 1.270 1.270 1.280 1.260 1.290 7,784,773 9,893,311 1.2709 1.208 1.208 1.218 1.199 1.227 8,183,285 1.2090 -0.78%
2019-12-20 0 1.280 1.260 1.280 1.250 1.280 9,768,627 12,374,039 1.2667 1.218 1.199 1.218 1.189 1.218 10,268,695 1.2050 2.40%
2019-12-19 0 1.250 1.240 1.250 1.240 1.270 4,802,000 5,996,740 1.2488 1.189 1.180 1.189 1.180 1.208 5,047,821 1.1880 -0.79%
2019-12-18 0 1.260 1.250 1.260 1.250 1.280 7,465,394 9,445,391 1.2652 1.199 1.189 1.199 1.189 1.218 7,847,557 1.2036 -0.79%
2019-12-17 0 1.270 1.260 1.270 1.250 1.290 12,202,400 15,467,692 1.2676 1.208 1.199 1.208 1.189 1.227 12,827,056 1.2059 0.79%
2019-12-16 0 1.260 1.250 1.260 1.240 1.270 5,242,000 6,575,280 1.2543 1.199 1.189 1.199 1.180 1.208 5,510,345 1.1933 1.61%
2019-12-13 0 1.240 1.240 1.250 1.230 1.250 8,072,000 10,012,100 1.2403 1.180 1.180 1.189 1.170 1.189 8,485,216 1.1799 0.81%
2019-12-12 0 1.230 1.220 1.230 1.210 1.230 9,256,000 11,269,370 1.2175 1.170 1.161 1.170 1.151 1.170 9,729,826 1.1582 0.82%
2019-12-11 0 1.220 1.210 1.220 1.210 1.220 5,724,000 6,939,940 1.2124 1.161 1.151 1.161 1.151 1.161 6,017,019 1.1534 0.83%
2019-12-10 0 1.210 1.210 1.220 1.200 1.220 3,508,000 4,250,700 1.2117 1.151 1.151 1.161 1.142 1.161 3,687,579 1.1527 -0.82%
2019-12-09 0 1.220 1.210 1.220 1.210 1.240 3,884,000 4,751,400 1.2233 1.161 1.151 1.161 1.151 1.180 4,082,827 1.1638 -0.81%
2019-12-06 0 1.230 1.220 1.230 1.220 1.230 1,408,000 1,723,880 1.2243 1.170 1.161 1.170 1.161 1.170 1,480,077 1.1647 0.82%
2019-12-05 0 1.220 1.210 1.220 1.210 1.230 2,422,000 2,947,900 1.2171 1.161 1.151 1.161 1.151 1.170 2,545,985 1.1579 0.83%
2019-12-04 0 1.210 1.200 1.210 1.200 1.230 5,518,001 6,704,121 1.2150 1.151 1.142 1.151 1.142 1.170 5,800,475 1.1558 -1.63%
2019-12-03 0 1.230 1.220 1.230 1.210 1.240 3,354,000 4,114,810 1.2268 1.170 1.161 1.170 1.151 1.180 3,525,696 1.1671 0.00%
2019-12-02 0 1.230 1.230 1.240 1.220 1.250 5,050,000 6,236,860 1.2350 1.170 1.170 1.180 1.161 1.189 5,308,516 1.1749 0.00%
2019-11-29 0 1.230 1.230 1.240 1.230 1.270 4,558,608 5,658,930 1.2414 1.170 1.170 1.180 1.170 1.208 4,791,969 1.1809 -2.38%
2019-11-28 0 1.260 1.260 1.270 1.230 1.270 7,000,000 8,767,920 1.2526 1.199 1.199 1.208 1.170 1.208 7,358,339 1.1916 2.44%
2019-11-27 0 1.230 1.230 1.240 1.230 1.250 5,706,048 7,063,447 1.2379 1.170 1.170 1.180 1.170 1.189 5,998,148 1.1776 -0.81%
2019-11-26 0 1.240 1.230 1.240 1.230 1.250 4,654,000 5,757,480 1.2371 1.180 1.170 1.180 1.170 1.189 4,892,244 1.1769 0.00%
2019-11-25 0 1.240 1.230 1.240 1.220 1.250 4,265,760 5,262,936 1.2338 1.180 1.170 1.180 1.161 1.189 4,484,130 1.1737 2.48%
2019-11-22 0 1.210 1.210 1.220 1.210 1.230 2,538,000 3,096,880 1.2202 1.151 1.151 1.161 1.151 1.170 2,667,923 1.1608 -0.82%
2019-11-21 0 1.220 1.220 1.230 1.210 1.230 2,806,000 3,432,940 1.2234 1.161 1.161 1.170 1.151 1.170 2,949,643 1.1638 -1.61%
2019-11-20 0 1.240 1.230 1.240 1.230 1.260 5,778,800 7,176,540 1.2419 1.180 1.170 1.180 1.170 1.199 6,074,624 1.1814 -0.80%
2019-11-19 0 1.250 1.240 1.250 1.220 1.250 5,966,171 7,391,670 1.2389 1.189 1.180 1.189 1.161 1.189 6,271,587 1.1786 2.46%
2019-11-18 0 1.220 1.220 1.230 1.210 1.230 7,338,369 8,926,515 1.2164 1.161 1.161 1.170 1.151 1.170 7,714,029 1.1572 1.67%
2019-11-15 0 1.200 1.200 1.210 1.190 1.210 3,644,400 4,379,924 1.2018 1.142 1.142 1.151 1.132 1.151 3,830,961 1.1433 0.84%
2019-11-14 0 1.190 1.190 1.200 1.190 1.210 4,662,000 5,579,020 1.1967 1.132 1.132 1.142 1.132 1.151 4,900,654 1.1384 -1.65%
2019-11-13 0 1.210 1.200 1.210 1.200 1.240 10,108,801 12,286,219 1.2154 1.151 1.142 1.151 1.142 1.180 10,626,283 1.1562 -2.42%
2019-11-12 0 1.240 1.240 1.250 1.240 1.270 6,202,000 7,737,620 1.2476 1.180 1.180 1.189 1.180 1.208 6,519,488 1.1868 -1.59%
2019-11-11 0 1.260 1.250 1.260 1.250 1.300 13,342,000 16,934,820 1.2693 1.199 1.189 1.199 1.189 1.237 14,024,994 1.2075 -3.82%
2019-11-08 0 1.310 1.310 1.320 1.310 1.330 10,296,000 13,544,100 1.3155 1.246 1.246 1.256 1.246 1.265 10,823,065 1.2514 -0.76%
2019-11-07 0 1.320 1.320 1.330 1.300 1.330 13,364,000 17,555,920 1.3137 1.256 1.256 1.265 1.237 1.265 14,048,120 1.2497 0.76%
2019-11-06 0 1.310 1.300 1.310 1.290 1.320 15,528,002 20,328,422 1.3091 1.246 1.237 1.246 1.227 1.256 16,322,900 1.2454 0.77%
2019-11-05 0 1.300 1.290 1.300 1.270 1.300 11,804,000 15,194,790 1.2873 1.237 1.227 1.237 1.208 1.237 12,408,262 1.2246 2.36%
2019-11-04 0 1.270 1.260 1.270 1.240 1.270 8,952,188 11,245,067 1.2561 1.208 1.199 1.208 1.180 1.208 9,410,462 1.1950 2.42%
2019-11-01 0 1.240 1.240 1.250 1.230 1.250 3,838,000 4,744,120 1.2361 1.180 1.180 1.189 1.170 1.189 4,034,472 1.1759 0.00%
2019-10-31 0 1.240 1.230 1.240 1.230 1.240 6,564,000 8,117,080 1.2366 1.180 1.170 1.180 1.170 1.180 6,900,020 1.1764 0.81%
2019-10-30 0 1.230 1.220 1.230 1.220 1.240 4,064,000 4,990,480 1.2280 1.170 1.161 1.170 1.161 1.180 4,272,041 1.1682 0.00%
2019-10-29 0 1.230 1.220 1.230 1.220 1.240 3,842,000 4,727,440 1.2305 1.170 1.161 1.170 1.161 1.180 4,038,677 1.1705 0.00%
2019-10-28 0 1.230 1.230 1.240 1.220 1.240 6,526,000 8,015,580 1.2283 1.170 1.170 1.180 1.161 1.180 6,860,074 1.1684 0.82%
2019-10-25 0 1.220 1.220 1.230 1.210 1.240 7,048,000 8,627,300 1.2241 1.161 1.161 1.170 1.151 1.180 7,408,796 1.1645 -1.61%
2019-10-24 0 1.240 1.230 1.240 1.220 1.240 4,844,000 5,952,200 1.2288 1.180 1.170 1.180 1.161 1.180 5,091,971 1.1689 0.81%
2019-10-23 0 1.230 1.220 1.230 1.220 1.250 3,434,000 4,230,680 1.2320 1.170 1.161 1.170 1.161 1.189 3,609,791 1.1720 0.00%
2019-10-22 0 1.230 1.230 1.240 1.210 1.240 6,642,000 8,145,380 1.2263 1.170 1.170 1.180 1.151 1.180 6,982,012 1.1666 0.82%
2019-10-21 0 1.220 1.220 1.230 1.210 1.240 4,900,000 6,002,956 1.2251 1.161 1.161 1.170 1.151 1.180 5,150,837 1.1654 -0.81%
2019-10-18 0 1.230 1.220 1.230 1.190 1.230 15,192,000 18,507,760 1.2183 1.170 1.161 1.170 1.132 1.170 15,969,698 1.1589 1.65%
2019-10-17 0 1.210 1.200 1.210 1.200 1.220 9,532,000 11,505,782 1.2071 1.151 1.142 1.151 1.142 1.161 10,019,955 1.1483 0.00%
2019-10-16 0 1.210 1.210 1.220 1.210 1.230 5,427,612 6,607,786 1.2174 1.151 1.151 1.161 1.151 1.170 5,705,458 1.1582 -0.82%
2019-10-15 0 1.220 1.220 1.230 1.210 1.230 1,944,000 2,367,990 1.2181 1.161 1.161 1.170 1.151 1.170 2,043,516 1.1588 -0.81%
2019-10-14 0 1.230 1.230 1.240 1.210 1.240 5,072,009 6,251,771 1.2326 1.170 1.170 1.180 1.151 1.180 5,331,652 1.1726 1.65%
2019-10-11 0 1.210 1.210 1.220 1.190 1.230 8,840,000 10,689,717 1.2092 1.151 1.151 1.161 1.132 1.170 9,292,531 1.1504 0.00%
2019-10-10 0 1.210 1.200 1.210 1.170 1.210 7,400,000 8,879,060 1.1999 1.151 1.142 1.151 1.113 1.151 7,778,815 1.1414 3.42%
2019-10-09 0 1.170 1.170 1.180 1.160 1.200 8,828,000 10,382,080 1.1760 1.113 1.113 1.123 1.104 1.142 9,279,917 1.1188 -1.68%
2019-10-08 0 1.190 1.190 1.200 1.190 1.220 8,832,000 10,623,104 1.2028 1.132 1.132 1.142 1.132 1.161 9,284,121 1.1442 -0.83%
2019-10-04 0 1.200 1.190 1.200 1.190 1.220 3,710,000 4,464,380 1.2033 1.142 1.132 1.142 1.132 1.161 3,899,920 1.1447 -0.83%
2019-10-03 0 1.210 1.200 1.210 1.190 1.210 3,252,000 3,900,960 1.1996 1.151 1.142 1.151 1.132 1.151 3,418,474 1.1411 -0.82%
2019-10-02 0 1.220 1.210 1.220 1.200 1.220 3,920,500 4,755,704 1.2130 1.161 1.151 1.161 1.142 1.161 4,121,195 1.1540 0.00%
2019-09-30 0 1.220 1.210 1.220 1.190 1.220 1,852,000 2,241,560 1.2103 1.161 1.151 1.161 1.132 1.161 1,946,806 1.1514 0.83%
2019-09-27 0 1.210 1.210 1.220 1.200 1.230 2,872,000 3,484,840 1.2134 1.151 1.151 1.161 1.142 1.170 3,019,021 1.1543 0.00%
2019-09-26 0 1.210 1.210 1.220 1.200 1.240 9,008,000 10,938,770 1.2143 1.151 1.151 1.161 1.142 1.180 9,469,131 1.1552 -1.63%
2019-09-25 0 1.230 1.230 1.240 1.230 1.260 3,036,000 3,763,020 1.2395 1.170 1.170 1.180 1.170 1.199 3,191,417 1.1791 -2.38%
2019-09-24 0 1.260 1.250 1.260 1.250 1.270 2,780,000 3,497,240 1.2580 1.199 1.189 1.199 1.189 1.208 2,922,312 1.1967 -0.79%
2019-09-23 0 1.270 1.250 1.270 1.250 1.290 5,216,478 6,597,513 1.2647 1.208 1.189 1.208 1.189 1.227 5,483,516 1.2032 -1.55%
2019-09-20 0 1.290 1.280 1.290 1.270 1.300 5,430,155 6,990,899 1.2874 1.227 1.218 1.227 1.208 1.237 5,708,132 1.2247 0.78%
2019-09-19 0 1.280 1.280 1.290 1.270 1.310 3,764,000 4,837,980 1.2853 1.218 1.218 1.227 1.208 1.246 3,956,684 1.2227 -1.54%
2019-09-18 0 1.330 1.320 1.330 1.320 1.340 4,190,000 5,571,860 1.3298 1.237 1.227 1.237 1.227 1.246 4,506,134 1.2365 0.76%
2019-09-17 0 1.320 1.310 1.320 1.310 1.360 8,292,000 11,040,120 1.3314 1.227 1.218 1.227 1.218 1.265 8,917,628 1.2380 -2.94%
2019-09-16 0 1.360 1.350 1.360 1.340 1.380 16,258,000 22,083,914 1.3583 1.265 1.255 1.265 1.246 1.283 17,484,659 1.2630 -3.55%
2019-09-13 0 1.410 1.410 1.420 1.300 1.420 13,731,579 18,964,641 1.3811 1.311 1.311 1.320 1.209 1.320 14,767,620 1.2842 7.63%
2019-09-12 0 1.310 1.300 1.310 1.280 1.320 6,376,000 8,333,240 1.3070 1.218 1.209 1.218 1.190 1.227 6,857,066 1.2153 0.77%
2019-09-11 0 1.300 1.290 1.300 1.250 1.320 11,506,000 14,833,980 1.2892 1.209 1.199 1.209 1.162 1.227 12,374,122 1.1988 3.17%
2019-09-10 0 1.260 1.250 1.260 1.240 1.280 10,288,000 12,946,220 1.2584 1.172 1.162 1.172 1.153 1.190 11,064,225 1.1701 -1.56%
2019-09-09 0 1.280 1.270 1.280 1.260 1.310 11,510,000 14,797,930 1.2857 1.190 1.181 1.190 1.172 1.218 12,378,424 1.1955 0.79%
2019-09-06 0 1.270 1.270 1.280 1.260 1.280 8,892,500 11,308,715 1.2717 1.181 1.181 1.190 1.172 1.190 9,563,435 1.1825 0.00%
2019-09-05 0 1.270 1.260 1.270 1.260 1.290 8,458,000 10,782,180 1.2748 1.181 1.172 1.181 1.172 1.199 9,096,152 1.1854 -0.78%
2019-09-04 0 1.280 1.280 1.290 1.230 1.290 17,452,400 22,076,460 1.2650 1.190 1.190 1.199 1.144 1.199 18,769,175 1.1762 4.07%
2019-09-03 0 1.230 1.230 1.240 1.220 1.270 8,700,000 10,817,330 1.2434 1.144 1.144 1.153 1.134 1.181 9,356,411 1.1561 0.00%
2019-09-02 0 1.230 1.230 1.240 1.190 1.250 11,590,000 14,169,520 1.2226 1.144 1.144 1.153 1.107 1.162 12,464,460 1.1368 2.50%
2019-08-30 0 1.200 1.190 1.200 1.180 1.220 10,848,000 13,022,510 1.2005 1.116 1.107 1.116 1.097 1.134 11,666,477 1.1162 1.69%
2019-08-29 0 1.180 1.180 1.190 1.170 1.200 8,596,000 10,195,360 1.1861 1.097 1.097 1.107 1.088 1.116 9,244,564 1.1028 0.00%
2019-08-28 0 1.180 1.180 1.190 1.180 1.200 10,303,200 12,205,880 1.1847 1.097 1.097 1.107 1.097 1.116 11,080,572 1.1016 0.00%
2019-08-27 0 1.180 1.180 1.190 1.180 1.210 15,243,046 18,167,736 1.1919 1.097 1.097 1.107 1.097 1.125 16,393,127 1.1083 -0.84%
2019-08-26 0 1.190 1.190 1.200 1.180 1.210 10,130,400 12,096,044 1.1940 1.107 1.107 1.116 1.097 1.125 10,894,734 1.1103 -3.25%
2019-08-23 0 1.230 1.220 1.230 1.220 1.250 10,055,644 12,391,122 1.2323 1.144 1.134 1.144 1.134 1.162 10,814,338 1.1458 0.00%
2019-08-22 0 1.230 1.230 1.240 1.230 1.270 8,659,089 10,776,348 1.2445 1.144 1.144 1.153 1.144 1.181 9,312,413 1.1572 -0.81%
2019-08-21 0 1.240 1.240 1.250 1.240 1.290 9,726,000 12,204,400 1.2548 1.153 1.153 1.162 1.153 1.199 10,459,822 1.1668 -3.12%
2019-08-20 0 1.280 1.280 1.290 1.270 1.300 5,866,000 7,530,564 1.2838 1.190 1.190 1.199 1.181 1.209 6,308,587 1.1937 0.00%
2019-08-19 0 1.280 1.280 1.290 1.270 1.300 11,930,000 15,287,000 1.2814 1.190 1.190 1.199 1.181 1.209 12,830,113 1.1915 0.00%
2019-08-16 0 1.280 1.270 1.280 1.230 1.280 5,176,000 6,555,440 1.2665 1.190 1.181 1.190 1.144 1.190 5,566,527 1.1777 4.07%
2019-08-15 0 1.230 1.230 1.240 1.200 1.260 7,808,000 9,624,308 1.2326 1.144 1.144 1.153 1.116 1.172 8,397,110 1.1461 0.00%
2019-08-14 0 1.230 1.230 1.240 1.230 1.300 13,336,000 16,655,840 1.2489 1.144 1.144 1.153 1.144 1.209 14,342,195 1.1613 -3.15%
2019-08-13 0 1.270 1.270 1.280 1.270 1.300 6,856,000 8,793,800 1.2826 1.181 1.181 1.190 1.181 1.209 7,373,282 1.1927 -3.05%
2019-08-12 0 1.310 1.310 1.320 1.310 1.330 2,898,000 3,821,100 1.3185 1.218 1.218 1.227 1.218 1.237 3,116,653 1.2260 -0.76%
2019-08-09 0 1.320 1.320 1.330 1.320 1.340 3,430,000 4,544,020 1.3248 1.227 1.227 1.237 1.227 1.246 3,688,792 1.2318 -1.49%
2019-08-08 0 1.340 1.330 1.340 1.310 1.340 2,596,000 3,448,960 1.3286 1.246 1.237 1.246 1.218 1.246 2,791,867 1.2354 2.29%
2019-08-07 0 1.310 1.310 1.320 1.300 1.320 5,159,912 6,740,920 1.3064 1.218 1.218 1.227 1.209 1.227 5,549,225 1.2147 0.77%
2019-08-06 0 1.300 1.300 1.310 1.270 1.330 10,204,000 13,224,620 1.2960 1.209 1.209 1.218 1.181 1.237 10,973,887 1.2051 -4.41%
2019-08-05 0 1.360 1.350 1.360 1.340 1.410 9,562,796 13,025,122 1.3621 1.265 1.255 1.265 1.246 1.311 10,284,305 1.2665 -4.23%
2019-08-02 0 1.420 1.420 1.430 1.420 1.450 7,324,000 10,502,840 1.4340 1.320 1.320 1.330 1.320 1.348 7,876,592 1.3334 -2.74%
2019-08-01 0 1.460 1.450 1.460 1.430 1.470 6,552,000 9,469,500 1.4453 1.358 1.348 1.358 1.330 1.367 7,046,345 1.3439 0.69%
2019-07-31 0 1.450 1.450 1.460 1.440 1.480 5,206,333 7,576,422 1.4552 1.348 1.348 1.358 1.339 1.376 5,599,148 1.3531 -2.03%
2019-07-30 0 1.480 1.470 1.480 1.460 1.490 4,602,000 6,787,720 1.4750 1.376 1.367 1.376 1.358 1.385 4,949,219 1.3715 0.00%
2019-07-29 0 1.480 1.470 1.480 1.450 1.520 14,626,000 21,645,080 1.4799 1.376 1.367 1.376 1.348 1.413 15,729,525 1.3761 -2.63%
2019-07-26 0 1.520 1.520 1.530 1.520 1.540 7,528,000 11,509,400 1.5289 1.413 1.413 1.423 1.413 1.432 8,095,984 1.4216 -1.94%
2019-07-25 0 1.550 1.540 1.550 1.520 1.570 8,444,000 12,993,080 1.5387 1.441 1.432 1.441 1.413 1.460 9,081,096 1.4308 -0.64%
2019-07-24 0 1.560 1.560 1.570 1.560 1.580 4,620,000 7,257,400 1.5709 1.451 1.451 1.460 1.451 1.469 4,968,577 1.4607 -0.64%
2019-07-23 0 1.570 1.570 1.580 1.570 1.590 2,910,500 4,585,030 1.5753 1.460 1.460 1.469 1.460 1.478 3,130,096 1.4648 -0.63%
2019-07-22 0 1.580 1.570 1.580 1.570 1.590 5,364,000 8,455,640 1.5764 1.469 1.460 1.469 1.460 1.478 5,768,711 1.4658 0.00%
2019-07-19 0 1.580 1.580 1.590 1.570 1.600 6,518,500 10,338,360 1.5860 1.469 1.469 1.478 1.460 1.488 7,010,318 1.4747 0.64%
2019-07-18 0 1.570 1.570 1.580 1.570 1.590 6,520,000 10,299,640 1.5797 1.460 1.460 1.469 1.460 1.478 7,011,931 1.4689 -0.63%
2019-07-17 0 1.580 1.580 1.590 1.580 1.600 8,149,600 12,979,986 1.5927 1.469 1.469 1.478 1.469 1.488 8,764,484 1.4810 0.00%
2019-07-16 0 1.580 1.580 1.590 1.580 1.600 8,192,000 13,018,210 1.5891 1.469 1.469 1.478 1.469 1.488 8,810,083 1.4776 -0.63%
2019-07-15 0 1.590 1.590 1.600 1.590 1.610 5,880,000 9,410,740 1.6005 1.478 1.478 1.488 1.478 1.497 6,323,643 1.4882 -0.62%
2019-07-12 0 1.600 1.600 1.610 1.600 1.620 2,640,000 4,245,420 1.6081 1.488 1.488 1.497 1.488 1.506 2,839,187 1.4953 0.00%
2019-07-11 0 1.600 1.600 1.610 1.590 1.610 3,232,000 5,170,700 1.5998 1.488 1.488 1.497 1.478 1.497 3,475,853 1.4876 0.63%
2019-07-10 0 1.590 1.590 1.600 1.570 1.610 3,430,000 5,454,920 1.5904 1.478 1.478 1.488 1.460 1.497 3,688,792 1.4788 0.63%
2019-07-09 0 1.580 1.580 1.590 1.580 1.590 2,582,000 4,082,760 1.5812 1.469 1.469 1.478 1.469 1.478 2,776,811 1.4703 -0.63%
2019-07-08 0 1.590 1.590 1.600 1.580 1.620 5,512,000 8,804,200 1.5973 1.478 1.478 1.488 1.469 1.506 5,927,878 1.4852 -1.85%
2019-07-05 0 1.620 1.610 1.620 1.600 1.620 6,302,000 10,199,701 1.6185 1.506 1.497 1.506 1.488 1.506 6,777,483 1.5049 0.62%
2019-07-04 0 1.610 1.610 1.620 1.610 1.660 12,054,000 19,701,873 1.6345 1.497 1.497 1.506 1.497 1.544 12,963,469 1.5198 -2.42%
2019-07-03 0 1.650 1.650 1.660 1.650 1.680 9,285,010 15,440,576 1.6630 1.534 1.534 1.544 1.534 1.562 9,985,560 1.5463 0.00%
2019-07-02 0 1.650 1.650 1.660 1.630 1.660 7,639,272 12,584,167 1.6473 1.534 1.534 1.544 1.516 1.544 8,215,652 1.5317 1.85%
2019-06-28 0 1.620 1.620 1.630 1.610 1.640 3,180,100 5,165,727 1.6244 1.506 1.506 1.516 1.497 1.525 3,420,037 1.5104 -0.61%
2019-06-27 0 1.630 1.620 1.630 1.590 1.630 6,580,000 10,669,200 1.6215 1.516 1.506 1.516 1.478 1.516 7,076,458 1.5077 2.52%
2019-06-26 0 1.590 1.590 1.600 1.580 1.610 3,413,200 5,444,576 1.5952 1.478 1.478 1.488 1.469 1.497 3,670,724 1.4832 0.63%
2019-06-25 0 1.580 1.580 1.590 1.580 1.600 4,382,000 6,952,080 1.5865 1.469 1.469 1.478 1.469 1.488 4,712,620 1.4752 -0.63%
2019-06-24 0 1.590 1.590 1.600 1.590 1.650 8,026,000 12,961,680 1.6150 1.478 1.478 1.488 1.478 1.534 8,631,558 1.5017 -3.05%
2019-06-21 0 1.640 1.630 1.640 1.630 1.660 8,542,000 14,052,500 1.6451 1.525 1.516 1.525 1.516 1.544 9,186,490 1.5297 -0.61%
2019-06-20 0 1.650 1.640 1.650 1.610 1.650 12,290,000 20,115,280 1.6367 1.534 1.525 1.534 1.497 1.534 13,217,275 1.5219 3.12%
2019-06-19 0 1.600 1.600 1.610 1.600 1.620 13,142,000 21,106,700 1.6060 1.488 1.488 1.497 1.488 1.506 14,133,558 1.4934 0.63%
2019-06-18 0 1.590 1.590 1.600 1.570 1.600 6,948,000 11,023,880 1.5866 1.478 1.478 1.488 1.460 1.488 7,472,223 1.4753 1.27%
2019-06-17 0 1.570 1.570 1.580 1.520 1.590 12,218,000 19,015,280 1.5563 1.460 1.460 1.469 1.413 1.478 13,139,842 1.4471 3.97%
2019-06-14 0 1.510 1.510 1.520 1.510 1.550 8,601,000 13,127,840 1.5263 1.404 1.404 1.413 1.404 1.441 9,249,941 1.4192 -1.31%
2019-06-13 0 1.530 1.530 1.540 1.520 1.580 20,568,000 31,600,200 1.5364 1.423 1.423 1.432 1.413 1.469 22,119,846 1.4286 -2.55%
2019-06-12 0 1.570 1.570 1.580 1.570 1.630 9,129,000 14,470,710 1.5851 1.460 1.460 1.469 1.460 1.516 9,817,779 1.4739 -3.09%
2019-06-11 0 1.620 1.610 1.620 1.580 1.630 11,520,600 18,650,154 1.6189 1.506 1.497 1.506 1.469 1.516 12,389,824 1.5053 1.89%
2019-06-10 0 1.590 1.590 1.600 1.560 1.610 10,682,000 17,041,100 1.5953 1.478 1.478 1.488 1.451 1.497 11,487,952 1.4834 2.58%
2019-06-06 0 1.550 1.540 1.550 1.530 1.560 4,206,000 6,508,400 1.5474 1.441 1.432 1.441 1.423 1.451 4,523,341 1.4388 0.65%
2019-06-05 0 1.540 1.530 1.540 1.530 1.570 7,326,000 11,325,040 1.5459 1.432 1.423 1.432 1.423 1.460 7,878,743 1.4374 0.65%
2019-06-04 0 1.530 1.530 1.540 1.530 1.590 14,561,030 22,518,774 1.5465 1.423 1.423 1.432 1.423 1.478 15,659,653 1.4380 -3.16%
2019-06-03 0 1.580 1.580 1.590 1.570 1.610 8,807,400 13,964,000 1.5855 1.469 1.469 1.478 1.460 1.497 9,471,914 1.4743 -1.25%
2019-05-31 0 1.600 1.590 1.600 1.560 1.610 12,133,028 19,322,549 1.5926 1.488 1.478 1.488 1.451 1.497 13,048,459 1.4808 2.56%
2019-05-30 0 1.560 1.550 1.560 1.540 1.580 17,240,000 26,897,850 1.5602 1.451 1.441 1.451 1.432 1.469 18,540,750 1.4507 0.00%
2019-05-29 0 1.560 1.560 1.570 1.560 1.630 32,678,984 52,140,822 1.5955 1.451 1.451 1.460 1.451 1.516 35,144,598 1.4836 -3.11%
2019-05-28 0 1.610 1.610 1.630 1.580 1.660 178,910,309 288,769,531 1.6140 1.497 1.497 1.516 1.469 1.544 192,409,009 1.5008 1.90%
2019-05-27 0 1.580 1.580 1.590 1.540 1.590 10,302,000 16,155,640 1.5682 1.469 1.469 1.478 1.432 1.478 11,079,281 1.4582 0.64%
2019-05-24 0 1.570 1.570 1.580 1.540 1.580 8,446,000 13,210,320 1.5641 1.460 1.460 1.469 1.432 1.469 9,083,247 1.4544 1.95%
2019-05-23 0 1.540 1.540 1.550 1.530 1.630 26,477,353 41,242,443 1.5576 1.432 1.432 1.441 1.423 1.516 28,475,057 1.4484 -4.94%
2019-05-22 0 1.620 1.620 1.630 1.580 1.630 15,445,400 24,841,244 1.6083 1.506 1.506 1.516 1.469 1.516 16,610,748 1.4955 1.25%
2019-05-21 0 1.600 1.590 1.600 1.570 1.610 16,146,000 25,753,290 1.5950 1.488 1.478 1.488 1.460 1.497 17,364,208 1.4831 -0.62%
2019-05-20 0 1.610 1.600 1.610 1.580 1.630 13,075,503 21,027,519 1.6082 1.497 1.488 1.497 1.469 1.516 14,062,044 1.4953 -1.83%
2019-05-17 0 1.640 1.630 1.640 1.610 1.660 21,574,000 35,407,326 1.6412 1.525 1.516 1.525 1.497 1.544 23,201,748 1.5261 0.00%
2019-05-16 0 1.640 1.640 1.650 1.600 1.670 25,632,716 42,000,946 1.6386 1.525 1.525 1.534 1.488 1.553 27,566,693 1.5236 2.50%
2019-05-15 0 1.600 1.600 1.610 1.550 1.640 21,989,361 35,068,507 1.5948 1.488 1.488 1.497 1.441 1.525 23,648,448 1.4829 3.23%
2019-05-14 0 1.550 1.550 1.560 1.520 1.570 32,896,161 50,963,465 1.5492 1.441 1.441 1.451 1.413 1.460 35,378,161 1.4405 -2.52%
2019-05-10 0 1.590 1.580 1.590 1.570 1.630 27,462,000 43,944,910 1.6002 1.478 1.469 1.478 1.460 1.516 29,533,995 1.4879 0.63%
2019-05-09 0 1.580 1.580 1.590 1.570 1.660 25,632,000 40,968,840 1.5983 1.469 1.469 1.478 1.460 1.544 27,565,922 1.4862 -3.66%
2019-05-08 0 1.640 1.640 1.650 1.640 1.680 13,967,000 23,180,580 1.6597 1.525 1.525 1.534 1.525 1.562 15,020,804 1.5432 -2.38%
2019-05-07 0 1.680 1.680 1.690 1.660 1.700 18,356,000 30,947,660 1.6860 1.562 1.562 1.571 1.544 1.581 19,740,952 1.5677 2.44%
2019-05-06 0 1.640 1.640 1.650 1.640 1.700 27,112,214 44,972,585 1.6588 1.525 1.525 1.534 1.525 1.581 29,157,818 1.5424 -2.96%
2019-05-03 0 1.690 1.690 1.700 1.650 1.740 31,631,548 53,156,623 1.6805 1.571 1.571 1.581 1.534 1.618 34,018,134 1.5626 -2.31%
2019-05-02 0 1.730 1.720 1.730 1.730 1.810 30,104,000 52,995,840 1.7604 1.609 1.599 1.609 1.609 1.683 32,375,333 1.6369 -4.42%
2019-04-30 0 1.810 1.810 1.820 1.810 1.840 8,088,000 14,729,460 1.8211 1.683 1.683 1.692 1.683 1.711 8,698,236 1.6934 -1.63%
2019-04-29 0 1.840 1.840 1.850 1.800 1.860 13,900,220 25,520,239 1.8360 1.711 1.711 1.720 1.674 1.730 14,948,985 1.7072 1.10%
2019-04-26 0 1.820 1.820 1.830 1.800 1.830 10,963,372 19,979,871 1.8224 1.692 1.692 1.702 1.674 1.702 11,790,553 1.6946 0.00%
2019-04-25 0 1.820 1.810 1.820 1.810 1.850 11,046,344 20,215,865 1.8301 1.692 1.683 1.692 1.683 1.720 11,879,786 1.7017 -0.55%
2019-04-24 0 1.830 1.830 1.840 1.800 1.840 15,123,203 27,590,665 1.8244 1.702 1.702 1.711 1.674 1.711 16,264,242 1.6964 2.23%
2019-04-23 0 1.790 1.790 1.800 1.780 1.810 12,486,824 22,458,684 1.7986 1.664 1.664 1.674 1.655 1.683 13,428,949 1.6724 -1.10%
2019-04-18 0 1.810 1.800 1.810 1.800 1.850 13,770,000 24,929,970 1.8105 1.683 1.674 1.683 1.674 1.720 14,808,940 1.6834 -1.09%
2019-04-17 0 1.830 1.830 1.840 1.810 1.870 21,303,600 39,259,404 1.8429 1.702 1.702 1.711 1.683 1.739 22,910,947 1.7136 0.55%
2019-04-16 0 1.820 1.810 1.820 1.780 1.840 25,318,467 45,776,090 1.8080 1.692 1.683 1.692 1.655 1.711 27,228,734 1.6812 -0.55%
2019-04-15 0 1.830 1.820 1.830 1.820 1.870 18,316,100 33,723,864 1.8412 1.702 1.692 1.702 1.692 1.739 19,698,041 1.7120 0.00%
2019-04-12 0 1.830 1.820 1.830 1.810 1.890 36,044,400 66,105,032 1.8340 1.702 1.692 1.702 1.683 1.757 38,763,933 1.7053 -3.17%
2019-04-11 0 1.890 1.880 1.890 1.880 1.940 18,312,000 34,763,080 1.8984 1.757 1.748 1.757 1.748 1.804 19,693,632 1.7652 -2.07%
2019-04-10 0 1.930 1.930 1.940 1.910 1.960 27,250,000 52,496,550 1.9265 1.795 1.795 1.804 1.776 1.822 29,306,000 1.7913 -1.03%
2019-04-09 0 1.950 1.940 1.950 1.950 1.980 16,757,500 32,850,950 1.9604 1.813 1.804 1.813 1.813 1.841 18,021,846 1.8228 -0.51%
2019-04-08 0 1.960 1.950 1.960 1.950 2.030 38,582,400 76,254,372 1.9764 1.822 1.813 1.822 1.813 1.888 41,493,424 1.8377 -1.51%
2019-04-04 0 1.990 1.990 2.000 1.980 2.020 22,576,000 44,966,100 1.9918 1.850 1.850 1.860 1.841 1.878 24,279,349 1.8520 -0.50%
2019-04-03 0 2.000 2.000 2.010 1.990 2.020 21,623,003 43,316,015 2.0032 1.860 1.860 1.869 1.850 1.878 23,254,449 1.8627 0.50%
2019-04-02 0 1.990 1.980 1.990 1.980 2.040 24,488,000 48,899,760 1.9969 1.850 1.841 1.850 1.841 1.897 26,335,608 1.8568 -1.00%
2019-04-01 0 2.010 2.010 2.020 2.000 2.030 23,701,589 47,765,626 2.0153 1.869 1.869 1.878 1.860 1.888 25,489,863 1.8739 0.50%
2019-03-29 0 2.000 2.000 2.010 1.980 2.040 16,276,000 32,775,790 2.0137 1.860 1.860 1.869 1.841 1.897 17,504,017 1.8725 0.50%
2019-03-28 0 1.990 1.990 2.000 1.980 2.140 51,991,698 105,387,247 2.0270 1.850 1.850 1.860 1.841 1.990 55,914,447 1.8848 -8.29%
2019-03-27 0 2.170 2.170 2.180 2.150 2.180 5,424,831 11,786,670 2.1727 2.018 2.018 2.027 1.999 2.027 5,834,132 2.0203 0.46%
2019-03-26 0 2.160 2.150 2.160 2.150 2.180 5,853,152 12,671,991 2.1650 2.008 1.999 2.008 1.999 2.027 6,294,770 2.0131 -0.46%
2019-03-25 0 2.170 2.160 2.170 2.150 2.180 12,482,000 27,003,680 2.1634 2.018 2.008 2.018 1.999 2.027 13,423,761 2.0116 -1.81%
2019-03-22 0 2.210 2.200 2.210 2.170 2.240 13,408,322 29,577,352 2.2059 2.055 2.046 2.055 2.018 2.083 14,419,974 2.0511 0.00%
2019-03-21 0 2.210 2.200 2.210 2.200 2.230 6,148,237 13,633,182 2.2174 2.055 2.046 2.055 2.046 2.074 6,612,119 2.0618 0.45%
2019-03-20 0 2.200 2.190 2.200 2.200 2.240 12,148,400 26,921,160 2.2160 2.046 2.036 2.046 2.046 2.083 13,064,991 2.0606 -0.90%
2019-03-19 0 2.220 2.220 2.230 2.190 2.240 10,690,000 23,716,540 2.2186 2.064 2.064 2.074 2.036 2.083 11,496,556 2.0629 0.45%
2019-03-18 0 2.210 2.200 2.210 2.150 2.210 14,028,000 30,634,960 2.1838 2.055 2.046 2.055 1.999 2.055 15,086,406 2.0306 3.27%
2019-03-15 0 2.140 2.140 2.150 2.140 2.200 19,618,000 42,357,230 2.1591 1.990 1.990 1.999 1.990 2.046 21,098,169 2.0076 -1.38%
2019-03-14 0 2.170 2.160 2.170 2.150 2.220 21,830,000 47,443,890 2.1733 2.018 2.008 2.018 1.999 2.064 23,477,063 2.0209 -0.46%
2019-03-13 0 2.180 2.170 2.180 2.180 2.280 23,659,789 52,352,688 2.2127 2.027 2.018 2.027 2.027 2.120 25,444,909 2.0575 -4.39%
2019-03-12 0 2.280 2.270 2.280 2.260 2.310 8,500,000 19,464,060 2.2899 2.120 2.111 2.120 2.101 2.148 9,141,321 2.1292 0.88%
2019-03-11 0 2.260 2.260 2.270 2.210 2.280 8,763,400 19,747,164 2.2534 2.101 2.101 2.111 2.055 2.120 9,424,594 2.0953 0.89%
2019-03-08 0 2.240 2.230 2.240 2.230 2.280 9,495,200 21,387,268 2.2524 2.083 2.074 2.083 2.074 2.120 10,211,608 2.0944 -2.18%
2019-03-07 0 2.290 2.280 2.290 2.280 2.340 9,684,010 22,293,463 2.3021 2.129 2.120 2.129 2.120 2.176 10,414,664 2.1406 -1.72%
2019-03-06 0 2.330 2.330 2.340 2.310 2.360 9,735,052 22,713,520 2.3332 2.167 2.167 2.176 2.148 2.194 10,469,557 2.1695 -0.43%
2019-03-05 0 2.340 2.340 2.350 2.300 2.370 13,638,000 31,840,740 2.3347 2.176 2.176 2.185 2.139 2.204 14,666,981 2.1709 0.86%
2019-03-04 0 2.320 2.320 2.330 2.300 2.390 23,506,000 55,029,140 2.3411 2.157 2.157 2.167 2.139 2.222 25,279,517 2.1768 -0.85%
2019-03-01 0 2.340 2.330 2.340 2.310 2.360 8,604,352 20,146,650 2.3414 2.176 2.167 2.176 2.148 2.194 9,253,546 2.1772 0.43%
2019-02-28 0 2.330 2.330 2.340 2.330 2.410 14,660,220 34,685,241 2.3659 2.167 2.167 2.176 2.167 2.241 15,766,327 2.2000 -2.51%
2019-02-27 0 2.390 2.390 2.400 2.380 2.460 12,200,000 29,382,940 2.4084 2.222 2.222 2.232 2.213 2.287 13,120,484 2.2395 -2.05%
2019-02-26 0 2.440 2.430 2.440 2.380 2.500 25,354,000 61,640,091 2.4312 2.269 2.260 2.269 2.213 2.325 27,266,948 2.2606 -1.61%
2019-02-25 0 2.480 2.470 2.480 2.380 2.490 14,845,518 36,219,162 2.4397 2.306 2.297 2.306 2.213 2.315 15,965,605 2.2686 3.33%
2019-02-22 0 2.400 2.390 2.400 2.360 2.420 11,336,000 27,141,040 2.3942 2.232 2.222 2.232 2.194 2.250 12,191,296 2.2263 -1.23%
2019-02-21 0 2.430 2.420 2.430 2.400 2.480 14,614,000 35,632,980 2.4383 2.260 2.250 2.260 2.232 2.306 15,716,620 2.2672 -1.22%
2019-02-20 0 2.460 2.450 2.460 2.450 2.620 21,134,856 52,944,115 2.5051 2.287 2.278 2.287 2.278 2.436 22,729,471 2.3293 -5.38%
2019-02-19 0 2.600 2.600 2.620 2.430 2.640 21,902,000 55,604,800 2.5388 2.418 2.418 2.436 2.260 2.455 23,554,496 2.3607 5.69%
2019-02-18 0 2.460 2.460 2.470 2.350 2.480 11,298,500 27,547,729 2.4382 2.287 2.287 2.297 2.185 2.306 12,150,967 2.2671 4.68%
2019-02-15 0 2.350 2.340 2.350 2.330 2.400 13,454,200 31,716,820 2.3574 2.185 2.176 2.185 2.167 2.232 14,469,313 2.1920 -1.26%
2019-02-14 0 2.380 2.380 2.390 2.300 2.410 13,340,000 31,313,650 2.3474 2.213 2.213 2.222 2.139 2.241 14,346,497 2.1827 1.28%
2019-02-13 0 2.350 2.340 2.350 2.260 2.360 16,962,800 39,185,330 2.3101 2.185 2.176 2.185 2.101 2.194 18,242,635 2.1480 4.44%
2019-02-12 0 2.250 2.250 2.260 2.230 2.270 8,170,528 18,370,258 2.2484 2.092 2.092 2.101 2.074 2.111 8,786,991 2.0906 -0.44%
2019-02-11 0 2.260 2.260 2.270 2.230 2.270 4,575,451 10,307,226 2.2527 2.101 2.101 2.111 2.074 2.111 4,920,667 2.0947 0.89%
2019-02-08 0 2.240 2.240 2.250 2.210 2.250 2,898,000 6,479,160 2.2357 2.083 2.083 2.092 2.055 2.092 3,116,653 2.0789 0.00%
2019-02-04 0 2.240 2.240 2.250 2.230 2.260 2,607,134 5,848,671 2.2433 2.083 2.083 2.092 2.074 2.101 2,803,841 2.0859 0.00%
2019-02-01 0 2.240 2.240 2.250 2.230 2.290 5,202,000 11,684,940 2.2462 2.083 2.083 2.092 2.074 2.129 5,594,488 2.0887 -0.88%
2019-01-31 0 2.260 2.260 2.270 2.250 2.280 5,666,000 12,813,050 2.2614 2.101 2.101 2.111 2.092 2.120 6,093,497 2.1027 0.00%
2019-01-30 0 2.260 2.250 2.260 2.210 2.280 9,870,000 22,300,880 2.2595 2.101 2.092 2.101 2.055 2.120 10,614,687 2.1009 0.44%
2019-01-29 0 2.250 2.240 2.250 2.170 2.270 9,526,000 21,124,000 2.2175 2.092 2.083 2.092 2.018 2.111 10,244,732 2.0619 0.45%
2019-01-28 0 2.240 2.230 2.240 2.220 2.290 4,162,000 9,327,434 2.2411 2.083 2.074 2.083 2.064 2.129 4,476,021 2.0839 -1.32%
2019-01-25 0 2.270 2.250 2.270 2.230 2.290 8,564,000 19,366,440 2.2614 2.111 2.092 2.111 2.074 2.129 9,210,150 2.1027 -0.44%
2019-01-24 0 2.280 2.270 2.280 2.210 2.280 10,878,000 24,600,620 2.2615 2.120 2.111 2.120 2.055 2.120 11,698,740 2.1028 2.24%
2019-01-23 0 2.230 2.220 2.230 2.170 2.230 10,183,606 22,421,188 2.2017 2.074 2.064 2.074 2.018 2.074 10,951,954 2.0472 1.83%
2019-01-22 0 2.190 2.180 2.190 2.120 2.200 12,696,000 27,397,060 2.1579 2.036 2.027 2.036 1.971 2.046 13,653,907 2.0065 1.39%
2019-01-21 0 2.160 2.150 2.160 2.100 2.160 9,442,000 20,140,640 2.1331 2.008 1.999 2.008 1.953 2.008 10,154,395 1.9834 3.35%
2019-01-18 0 2.090 2.090 2.100 2.070 2.130 11,375,000 23,831,190 2.0950 1.943 1.943 1.953 1.925 1.981 12,233,238 1.9481 -0.95%
2019-01-17 0 2.110 2.100 2.110 2.100 2.130 3,753,675 7,940,264 2.1153 1.962 1.953 1.962 1.953 1.981 4,036,888 1.9669 0.00%
2019-01-16 0 2.110 2.100 2.110 2.090 2.140 20,590,000 43,311,440 2.1035 1.962 1.953 1.962 1.943 1.990 22,143,506 1.9559 -1.40%
2019-01-15 0 2.140 2.130 2.140 2.100 2.140 6,678,000 14,187,750 2.1246 1.990 1.981 1.990 1.953 1.990 7,181,852 1.9755 0.47%
2019-01-14 0 2.130 2.120 2.130 2.110 2.150 3,189,300 6,788,469 2.1285 1.981 1.971 1.981 1.962 1.999 3,429,931 1.9792 -0.93%
2019-01-11 0 2.150 2.140 2.150 2.120 2.170 4,156,904 8,915,867 2.1448 1.999 1.990 1.999 1.971 2.018 4,470,540 1.9944 0.47%
2019-01-10 0 2.140 2.130 2.140 2.100 2.150 4,097,862 8,710,820 2.1257 1.990 1.981 1.990 1.953 1.999 4,407,044 1.9766 0.47%
2019-01-09 0 2.130 2.130 2.140 2.110 2.170 6,840,522 14,641,785 2.1404 1.981 1.981 1.990 1.962 2.018 7,356,636 1.9903 0.95%
2019-01-08 0 2.110 2.100 2.110 2.090 2.130 4,056,060 8,561,147 2.1107 1.962 1.953 1.962 1.943 1.981 4,362,088 1.9626 0.00%
2019-01-07 0 2.110 2.110 2.120 2.100 2.140 3,118,000 6,584,090 2.1116 1.962 1.962 1.971 1.953 1.990 3,353,252 1.9635 1.44%
2019-01-04 0 2.080 2.080 2.090 2.040 2.100 5,139,000 10,651,499 2.0727 1.934 1.934 1.943 1.897 1.953 5,526,735 1.9273 0.00%
2019-01-03 0 2.080 2.070 2.080 2.040 2.090 5,884,016 12,136,453 2.0626 1.934 1.925 1.934 1.897 1.943 6,327,962 1.9179 0.48%
2019-01-02 0 2.070 2.060 2.070 2.060 2.100 2,433,922 5,046,759 2.0735 1.925 1.915 1.925 1.915 1.953 2,617,560 1.9280 -0.96%
2018-12-31 0 2.090 2.090 2.110 2.080 2.120 2,030,880 4,266,490 2.1008 1.943 1.943 1.962 1.934 1.971 2,184,109 1.9534 0.97%
2018-12-28 0 2.070 2.060 2.070 2.060 2.090 4,302,748 8,932,838 2.0761 1.925 1.915 1.925 1.915 1.943 4,627,388 1.9304 -0.96%
2018-12-27 0 2.090 2.090 2.100 2.080 2.130 3,000,446 6,289,421 2.0962 1.943 1.943 1.953 1.934 1.981 3,226,828 1.9491 0.00%
2018-12-24 0 2.090 2.080 2.090 2.050 2.100 2,508,100 5,204,253 2.0750 1.943 1.934 1.943 1.906 1.953 2,697,335 1.9294 -0.95%
2018-12-21 0 2.110 2.090 2.110 2.080 2.140 8,839,143 18,574,757 2.1014 1.962 1.943 1.962 1.934 1.990 9,506,052 1.9540 -1.40%
2018-12-20 0 2.140 2.130 2.140 2.130 2.200 4,252,000 9,127,940 2.1467 1.990 1.981 1.990 1.981 2.046 4,572,811 1.9961 -1.83%
2018-12-19 0 2.180 2.160 2.180 2.150 2.200 6,718,995 14,519,944 2.1610 2.027 2.008 2.027 1.999 2.046 7,225,940 2.0094 1.40%
2018-12-18 0 2.150 2.150 2.160 2.130 2.180 3,125,451 6,723,459 2.1512 1.999 1.999 2.008 1.981 2.027 3,361,265 2.0003 -0.92%
2018-12-17 0 2.170 2.170 2.180 2.160 2.190 2,188,000 4,759,760 2.1754 2.018 2.018 2.027 2.008 2.036 2,353,084 2.0228 -1.36%
2018-12-14 0 2.200 2.200 2.210 2.180 2.210 1,832,000 4,027,900 2.1986 2.046 2.046 2.055 2.027 2.055 1,970,224 2.0444 0.00%
2018-12-13 0 2.200 2.190 2.200 2.170 2.210 2,750,469 6,036,018 2.1945 2.046 2.036 2.046 2.018 2.055 2,957,991 2.0406 1.38%
2018-12-12 0 2.170 2.160 2.170 2.160 2.210 3,702,000 8,044,820 2.1731 2.018 2.008 2.018 2.008 2.055 3,981,314 2.0206 -0.46%
2018-12-11 0 2.180 2.180 2.190 2.160 2.220 4,944,000 10,801,893 2.1848 2.027 2.027 2.036 2.008 2.064 5,317,023 2.0316 -1.36%
2018-12-10 0 2.210 2.200 2.210 2.150 2.220 4,902,000 10,726,170 2.1881 2.055 2.046 2.055 1.999 2.064 5,271,854 2.0346 0.45%
2018-12-07 0 2.200 2.190 2.200 2.190 2.250 5,762,076 12,776,718 2.2174 2.046 2.036 2.046 2.036 2.092 6,196,822 2.0618 -0.45%
2018-12-06 0 2.210 2.210 2.220 2.200 2.270 8,720,000 19,439,960 2.2294 2.055 2.055 2.064 2.046 2.111 9,377,920 2.0730 -3.49%
2018-12-05 0 2.290 2.280 2.290 2.240 2.300 7,636,000 17,428,210 2.2824 2.129 2.120 2.129 2.083 2.139 8,212,133 2.1223 -0.43%
2018-12-04 0 2.300 2.290 2.300 2.230 2.310 13,938,884 31,845,954 2.2847 2.139 2.129 2.139 2.074 2.148 14,990,566 2.1244 3.60%
2018-12-03 0 2.220 2.210 2.220 2.170 2.240 10,544,941 23,327,724 2.2122 2.064 2.055 2.064 2.018 2.083 11,340,552 2.0570 2.30%
2018-11-30 0 2.170 2.160 2.170 2.080 2.170 9,882,006 21,226,100 2.1480 2.018 2.008 2.018 1.934 2.018 10,627,599 1.9973 4.33%
2018-11-29 0 2.080 2.070 2.080 2.070 2.130 9,187,227 19,261,778 2.0966 1.934 1.925 1.934 1.925 1.981 9,880,399 1.9495 -1.42%
2018-11-28 0 2.110 2.100 2.110 2.080 2.120 7,773,120 16,293,140 2.0961 1.962 1.953 1.962 1.934 1.971 8,359,598 1.9490 0.00%
2018-11-27 0 2.110 2.100 2.110 2.100 2.120 3,864,491 8,160,672 2.1117 1.962 1.953 1.962 1.953 1.971 4,156,065 1.9636 -0.47%
2018-11-26 0 2.120 2.110 2.120 2.110 2.150 5,336,000 11,359,940 2.1289 1.971 1.962 1.971 1.962 1.999 5,738,599 1.9796 0.00%
2018-11-23 0 2.120 2.110 2.120 2.110 2.140 2,308,000 4,893,960 2.1204 1.971 1.962 1.971 1.962 1.990 2,482,138 1.9717 0.00%
2018-11-22 0 2.120 2.110 2.120 2.090 2.140 5,378,586 11,388,454 2.1174 1.971 1.962 1.971 1.943 1.990 5,784,398 1.9688 0.95%
2018-11-21 0 2.100 2.090 2.100 2.080 2.120 11,466,000 24,039,200 2.0966 1.953 1.943 1.953 1.934 1.971 12,331,104 1.9495 -1.41%
2018-11-20 0 2.130 2.120 2.130 2.120 2.160 6,931,871 14,772,299 2.1311 1.981 1.971 1.981 1.971 2.008 7,454,877 1.9816 -1.84%
2018-11-19 0 2.170 2.160 2.170 2.150 2.180 6,526,000 14,148,920 2.1681 2.018 2.008 2.018 1.999 2.027 7,018,384 2.0160 0.00%
2018-11-16 0 2.170 2.170 2.180 2.150 2.180 6,291,088 13,630,780 2.1667 2.018 2.018 2.027 1.999 2.027 6,765,748 2.0147 0.93%
2018-11-15 0 2.150 2.150 2.160 2.140 2.200 14,898,000 32,184,280 2.1603 1.999 1.999 2.008 1.990 2.046 16,022,047 2.0087 0.00%
2018-11-14 0 2.150 2.150 2.160 2.120 2.160 4,498,000 9,674,770 2.1509 1.999 1.999 2.008 1.971 2.008 4,837,372 2.0000 0.47%
2018-11-13 0 2.140 2.140 2.160 2.130 2.180 10,860,000 23,390,330 2.1538 1.990 1.990 2.008 1.981 2.027 11,679,382 2.0027 -2.28%
2018-11-12 0 2.190 2.180 2.190 2.160 2.200 1,534,000 3,346,040 2.1813 2.036 2.027 2.036 2.008 2.046 1,649,740 2.0282 0.00%
2018-11-09 0 2.190 2.180 2.190 2.140 2.200 3,730,166 8,107,286 2.1734 2.036 2.027 2.036 1.990 2.046 4,011,605 2.0210 -0.45%
2018-11-08 0 2.200 2.190 2.200 2.180 2.290 7,446,000 16,543,070 2.2217 2.046 2.036 2.046 2.027 2.129 8,007,797 2.0659 -3.51%
2018-11-07 0 2.280 2.270 2.280 2.250 2.290 2,848,000 6,444,500 2.2628 2.120 2.111 2.120 2.092 2.129 3,062,880 2.1041 0.88%
2018-11-06 0 2.260 2.260 2.270 2.240 2.300 3,258,000 7,364,120 2.2603 2.101 2.101 2.111 2.083 2.139 3,503,815 2.1017 -0.88%
2018-11-05 0 2.280 2.280 2.290 2.240 2.300 3,976,000 9,024,320 2.2697 2.120 2.120 2.129 2.083 2.139 4,275,987 2.1105 0.00%
2018-11-02 0 2.280 2.260 2.280 2.200 2.300 9,830,086 22,163,492 2.2547 2.120 2.101 2.120 2.046 2.139 10,571,761 2.0965 6.05%
2018-11-01 0 2.150 2.140 2.150 2.110 2.180 4,177,046 8,967,257 2.1468 1.999 1.990 1.999 1.962 2.027 4,492,202 1.9962 2.38%
2018-10-31 0 2.100 2.100 2.110 2.060 2.120 4,958,277 10,407,945 2.0991 1.953 1.953 1.962 1.915 1.971 5,332,377 1.9518 1.45%
2018-10-30 0 2.070 2.070 2.080 2.050 2.140 6,422,000 13,314,430 2.0733 1.925 1.925 1.934 1.906 1.990 6,906,537 1.9278 -3.27%
2018-10-29 0 2.140 2.140 2.150 2.140 2.190 2,332,000 5,030,764 2.1573 1.990 1.990 1.999 1.990 2.036 2,507,948 2.0059 -0.47%
2018-10-26 0 2.150 2.140 2.150 2.130 2.190 5,876,000 12,681,107 2.1581 1.999 1.990 1.999 1.981 2.036 6,319,341 2.0067 -0.92%
2018-10-25 0 2.170 2.160 2.170 2.140 2.210 5,290,124 11,496,656 2.1732 2.018 2.008 2.018 1.990 2.055 5,689,261 2.0208 -2.69%
2018-10-24 0 2.230 2.220 2.230 2.210 2.270 4,138,336 9,257,876 2.2371 2.074 2.064 2.074 2.055 2.111 4,450,572 2.0802 0.45%
2018-10-23 0 2.220 2.210 2.220 2.190 2.280 4,413,203 9,865,298 2.2354 2.064 2.055 2.064 2.036 2.120 4,746,177 2.0786 -1.77%
2018-10-22 0 2.260 2.260 2.270 2.160 2.270 6,796,000 15,189,540 2.2351 2.101 2.101 2.111 2.008 2.111 7,308,755 2.0783 4.63%
2018-10-19 0 2.160 2.150 2.160 2.130 2.210 14,798,476 31,951,959 2.1591 2.008 1.999 2.008 1.981 2.055 15,915,014 2.0077 -2.26%
2018-10-18 0 2.210 2.200 2.210 2.200 2.310 10,424,000 23,327,740 2.2379 2.055 2.046 2.055 2.046 2.148 11,210,486 2.0809 -2.64%
2018-10-16 0 2.270 2.250 2.270 2.210 2.280 5,138,800 11,552,902 2.2482 2.111 2.092 2.111 2.055 2.120 5,526,520 2.0904 0.89%
2018-10-15 0 2.250 2.240 2.250 2.210 2.270 3,829,586 8,621,387 2.2513 2.092 2.083 2.092 2.055 2.111 4,118,526 2.0933 0.00%
2018-10-12 0 2.250 2.240 2.260 2.180 2.260 4,512,000 10,039,304 2.2250 2.092 2.083 2.101 2.027 2.101 4,852,428 2.0689 1.35%
2018-10-11 0 2.220 2.220 2.230 2.200 2.270 5,846,000 13,030,790 2.2290 2.064 2.064 2.074 2.046 2.111 6,287,078 2.0726 -3.90%
2018-10-10 0 2.310 2.310 2.320 2.300 2.360 2,516,018 5,834,000 2.3187 2.148 2.148 2.157 2.139 2.194 2,705,850 2.1561 -1.28%
2018-10-09 0 2.340 2.330 2.340 2.280 2.340 4,700,298 10,902,498 2.3195 2.176 2.167 2.176 2.120 2.176 5,054,933 2.1568 2.63%
2018-10-08 0 2.280 2.280 2.290 2.280 2.440 8,502,000 19,756,850 2.3238 2.120 2.120 2.129 2.120 2.269 9,143,472 2.1608 -5.00%
2018-10-05 0 2.400 2.400 2.410 2.380 2.430 3,548,000 8,513,290 2.3995 2.232 2.232 2.241 2.213 2.260 3,815,695 2.2311 -1.23%
2018-10-04 0 2.430 2.410 2.430 2.390 2.460 2,957,077 7,149,806 2.4179 2.260 2.241 2.260 2.222 2.287 3,180,187 2.2482 -0.82%
2018-10-03 0 2.450 2.440 2.460 2.440 2.480 1,604,000 3,943,790 2.4587 2.278 2.269 2.287 2.269 2.306 1,725,021 2.2862 -0.81%
2018-10-02 0 2.470 2.460 2.470 2.430 2.520 3,922,000 9,655,231 2.4618 2.297 2.287 2.297 2.260 2.343 4,217,913 2.2891 -1.98%
2018-09-28 0 2.520 2.520 2.530 2.480 2.570 4,286,000 10,871,090 2.5364 2.343 2.343 2.353 2.306 2.390 4,609,377 2.3585 0.00%
2018-09-27 0 2.520 2.510 2.520 2.460 2.540 5,608,000 14,069,382 2.5088 2.343 2.334 2.343 2.287 2.362 6,031,121 2.3328 -0.79%
2018-09-26 0 2.540 2.540 2.550 2.540 2.610 4,088,000 10,489,980 2.5660 2.362 2.362 2.371 2.362 2.427 4,396,438 2.3860 0.00%
2018-09-24 0 2.540 2.540 2.550 2.500 2.600 2,772,000 7,059,150 2.5466 2.362 2.362 2.371 2.325 2.418 2,981,146 2.3679 -2.31%
2018-09-21 0 2.600 2.600 2.620 2.570 2.650 13,137,484 34,295,204 2.6105 2.418 2.418 2.436 2.390 2.464 14,128,701 2.4273 0.78%
2018-09-20 0 2.580 2.570 2.580 2.470 2.590 8,122,987 20,658,208 2.5432 2.399 2.390 2.399 2.297 2.408 8,735,863 2.3648 4.88%
2018-09-19 0 2.460 2.460 2.470 2.460 2.510 4,611,513 11,432,477 2.4791 2.287 2.287 2.297 2.287 2.334 4,959,450 2.3052 0.41%
2018-09-18 0 2.450 2.440 2.450 2.410 2.480 4,428,000 10,820,540 2.4437 2.278 2.269 2.278 2.241 2.306 4,762,091 2.2722 0.82%
2018-09-17 0 2.430 2.430 2.440 2.400 2.460 712,000 1,727,580 2.4264 2.260 2.260 2.269 2.232 2.287 765,720 2.2562 -1.62%
2018-09-14 0 2.470 2.460 2.470 2.430 2.490 5,408,732 13,305,992 2.4601 2.297 2.287 2.297 2.260 2.315 5,816,818 2.2875 0.00%
2018-09-13 0 2.470 2.460 2.470 2.390 2.470 7,100,100 17,225,146 2.4260 2.297 2.287 2.297 2.222 2.297 7,635,799 2.2558 3.78%
2018-09-12 0 2.380 2.370 2.380 2.360 2.440 7,020,997 16,712,992 2.3804 2.213 2.204 2.213 2.194 2.269 7,550,728 2.2134 -1.24%
2018-09-11 0 2.410 2.390 2.410 2.380 2.450 5,688,000 13,711,150 2.4105 2.241 2.222 2.241 2.213 2.278 6,117,157 2.2414 0.42%
2018-09-10 0 2.400 2.400 2.410 2.400 2.470 6,608,400 15,958,574 2.4149 2.232 2.232 2.241 2.232 2.297 7,107,001 2.2455 -2.83%
2018-09-07 0 2.470 2.460 2.470 2.420 2.490 4,560,000 11,193,220 2.4547 2.297 2.287 2.297 2.250 2.315 4,904,050 2.2824 -0.40%
2018-09-06 0 2.480 2.470 2.480 2.440 2.540 8,419,341 20,921,468 2.4849 2.306 2.297 2.306 2.269 2.362 9,054,576 2.3106 -2.36%
2018-09-05 0 2.540 2.530 2.540 2.510 2.590 5,004,240 12,762,100 2.5503 2.362 2.353 2.362 2.334 2.408 5,381,808 2.3713 -1.17%
2018-09-04 0 2.600 2.590 2.600 2.550 2.610 2,921,200 7,541,298 2.5816 2.390 2.381 2.390 2.344 2.399 3,178,276 2.3728 2.36%
2018-09-03 0 2.540 2.540 2.550 2.520 2.570 3,680,892 9,329,817 2.5347 2.335 2.335 2.344 2.316 2.362 4,004,823 2.3296 -0.39%
2018-08-31 0 2.550 2.550 2.560 2.550 2.580 6,108,220 15,627,301 2.5584 2.344 2.344 2.353 2.344 2.371 6,645,764 2.3515 -1.54%
2018-08-30 0 2.590 2.590 2.600 2.590 2.640 3,333,088 8,672,711 2.6020 2.381 2.381 2.390 2.381 2.426 3,626,411 2.3915 -1.89%
2018-08-29 0 2.640 2.630 2.640 2.560 2.640 5,782,000 15,073,728 2.6070 2.426 2.417 2.426 2.353 2.426 6,290,836 2.3961 2.33%
2018-08-28 0 2.580 2.580 2.590 2.570 2.630 7,284,000 18,911,070 2.5962 2.371 2.371 2.381 2.362 2.417 7,925,017 2.3862 -0.77%
2018-08-27 0 2.600 2.590 2.600 2.550 2.650 9,646,000 25,148,770 2.6072 2.390 2.381 2.390 2.344 2.436 10,494,881 2.3963 1.96%
2018-08-24 0 2.550 2.550 2.560 2.540 2.590 8,330,000 21,325,082 2.5600 2.344 2.344 2.353 2.335 2.381 9,063,068 2.3530 -1.92%
2018-08-23 0 2.600 2.590 2.600 2.540 2.620 9,828,951 25,403,574 2.5846 2.390 2.381 2.390 2.335 2.408 10,693,932 2.3755 0.00%
2018-08-22 0 2.600 2.600 2.610 2.580 2.670 11,644,000 30,642,220 2.6316 2.390 2.390 2.399 2.371 2.454 12,668,712 2.4187 -2.99%
2018-08-21 0 2.680 2.680 2.690 2.590 2.720 10,706,000 28,648,700 2.6759 2.463 2.463 2.472 2.381 2.500 11,648,165 2.4595 3.08%
2018-08-20 0 2.600 2.590 2.600 2.510 2.670 11,984,000 30,877,360 2.5765 2.390 2.381 2.390 2.307 2.454 13,038,633 2.3681 -0.38%
2018-08-17 0 2.610 2.600 2.610 2.600 2.800 9,075,868 24,318,052 2.6794 2.399 2.390 2.399 2.390 2.574 9,874,575 2.4627 -6.12%
2018-08-16 0 2.780 2.780 2.790 2.720 2.850 6,098,000 17,018,580 2.7908 2.555 2.555 2.564 2.500 2.619 6,634,645 2.5651 -1.07%
2018-08-15 0 2.810 2.810 2.820 2.810 2.960 7,560,000 21,557,002 2.8515 2.583 2.583 2.592 2.583 2.721 8,225,306 2.6208 -5.70%
2018-08-14 0 2.980 2.950 2.980 2.920 2.990 2,134,000 6,299,680 2.9521 2.739 2.711 2.739 2.684 2.748 2,321,799 2.7133 0.68%
2018-08-13 0 2.960 2.960 2.980 2.930 2.990 3,190,997 9,455,811 2.9633 2.721 2.721 2.739 2.693 2.748 3,471,816 2.7236 -1.66%
2018-08-10 0 3.010 3.000 3.010 2.970 3.060 4,136,000 12,419,900 3.0029 2.767 2.757 2.767 2.730 2.812 4,499,982 2.7600 -1.95%
2018-08-09 0 3.070 3.060 3.070 2.950 3.070 2,756,069 8,374,714 3.0386 2.822 2.812 2.822 2.711 2.822 2,998,612 2.7929 2.33%
2018-08-08 0 3.000 2.970 3.000 2.900 3.000 4,867,064 14,375,194 2.9536 2.757 2.730 2.757 2.665 2.757 5,295,382 2.7147 3.09%
2018-08-07 0 2.910 2.900 2.910 2.870 2.960 12,512,000 36,257,630 2.8978 2.675 2.665 2.675 2.638 2.721 13,613,099 2.6634 0.00%
2018-08-06 0 2.910 2.900 2.910 2.900 3.020 5,588,000 16,468,000 2.9470 2.675 2.665 2.675 2.665 2.776 6,079,763 2.7087 -1.36%
2018-08-03 0 2.950 2.950 2.960 2.950 3.060 4,560,000 13,625,660 2.9881 2.711 2.711 2.721 2.711 2.812 4,961,296 2.7464 -2.64%
2018-08-02 0 3.030 3.030 3.040 3.030 3.140 4,810,000 14,751,854 3.0669 2.785 2.785 2.794 2.785 2.886 5,233,296 2.8188 -4.11%
2018-08-01 0 3.160 3.130 3.160 3.130 3.170 3,758,000 11,830,122 3.1480 2.904 2.877 2.904 2.877 2.914 4,088,717 2.8934 0.32%
2018-07-31 0 3.150 3.130 3.150 3.080 3.150 2,976,000 9,310,100 3.1284 2.895 2.877 2.895 2.831 2.895 3,237,898 2.8754 0.64%
2018-07-30 0 3.130 3.120 3.130 3.090 3.180 3,318,000 10,357,560 3.1216 2.877 2.868 2.877 2.840 2.923 3,609,995 2.8691 -1.88%
2018-07-27 0 3.190 3.180 3.190 3.140 3.200 4,250,000 13,506,700 3.1780 2.932 2.923 2.932 2.886 2.941 4,624,015 2.9210 0.95%
2018-07-26 0 3.160 3.150 3.160 3.130 3.220 5,572,000 17,581,126 3.1553 2.904 2.895 2.904 2.877 2.960 6,062,355 2.9000 -1.56%
2018-07-25 0 3.210 3.210 3.220 3.110 3.210 8,707,000 27,799,600 3.1928 2.950 2.950 2.960 2.858 2.950 9,473,246 2.9345 3.22%
2018-07-24 0 3.110 3.110 3.120 3.100 3.140 4,093,000 12,768,610 3.1196 2.858 2.858 2.868 2.849 2.886 4,453,198 2.8673 -0.96%
2018-07-23 0 3.140 3.120 3.140 3.090 3.140 3,115,326 9,736,568 3.1254 2.886 2.868 2.886 2.840 2.886 3,389,485 2.8726 0.32%
2018-07-20 0 3.130 3.110 3.130 3.050 3.140 4,574,326 14,198,901 3.1040 2.877 2.858 2.877 2.803 2.886 4,976,882 2.8530 0.32%
2018-07-19 0 3.120 3.110 3.120 3.090 3.150 3,110,000 9,695,460 3.1175 2.868 2.858 2.868 2.840 2.895 3,383,691 2.8654 -1.27%
2018-07-18 0 3.160 3.150 3.170 3.140 3.180 1,104,000 3,486,870 3.1584 2.904 2.895 2.914 2.886 2.923 1,201,156 2.9029 -0.63%
2018-07-17 0 3.180 3.170 3.180 3.130 3.220 4,003,326 12,640,555 3.1575 2.923 2.914 2.923 2.877 2.960 4,355,632 2.9021 -0.62%
2018-07-16 0 3.200 3.190 3.200 3.140 3.230 4,790,000 15,234,500 3.1805 2.941 2.932 2.941 2.886 2.969 5,211,536 2.9232 0.63%
2018-07-13 0 3.180 3.160 3.180 3.160 3.220 4,300,488 13,673,636 3.1796 2.923 2.904 2.923 2.904 2.960 4,678,946 2.9224 0.32%
2018-07-12 0 3.170 3.160 3.170 3.080 3.180 6,901,210 21,780,475 3.1560 2.914 2.904 2.914 2.831 2.923 7,508,540 2.9008 2.59%
2018-07-11 0 3.090 3.080 3.090 3.020 3.090 8,016,000 24,617,350 3.0710 2.840 2.831 2.840 2.776 2.840 8,721,435 2.8226 0.32%
2018-07-10 0 3.080 3.070 3.080 3.000 3.090 8,446,400 25,862,156 3.0619 2.831 2.822 2.831 2.757 2.840 9,189,712 2.8143 0.65%
2018-07-09 0 3.060 3.060 3.070 3.020 3.070 4,252,000 12,971,166 3.0506 2.812 2.812 2.822 2.776 2.822 4,626,191 2.8039 1.32%
2018-07-06 0 3.020 3.020 3.030 2.960 3.080 9,036,963 27,339,299 3.0253 2.776 2.776 2.785 2.721 2.831 9,832,247 2.7806 1.68%
2018-07-05 0 2.970 2.960 2.970 2.900 3.000 9,074,000 26,821,650 2.9559 2.730 2.721 2.730 2.665 2.757 9,872,543 2.7168 0.34%
2018-07-04 0 2.960 2.960 2.970 2.900 3.000 13,284,507 39,417,095 2.9671 2.721 2.721 2.730 2.665 2.757 14,453,589 2.7271 2.42%
2018-07-03 0 2.890 2.890 2.900 2.860 3.050 13,574,000 39,371,200 2.9005 2.656 2.656 2.665 2.629 2.803 14,768,558 2.6659 -5.56%
2018-06-29 0 3.060 3.040 3.060 2.920 3.060 5,716,000 17,279,210 3.0230 2.812 2.794 2.812 2.684 2.812 6,219,028 2.7784 3.73%
2018-06-28 0 2.950 2.940 2.950 2.900 2.970 6,393,487 18,721,497 2.9282 2.711 2.702 2.711 2.665 2.730 6,956,136 2.6914 -0.34%
2018-06-27 0 2.960 2.940 2.960 2.930 3.050 9,882,861 29,578,225 2.9929 2.721 2.702 2.721 2.693 2.803 10,752,587 2.7508 -0.34%
2018-06-26 0 2.970 2.960 2.970 2.920 3.080 14,062,355 41,653,279 2.9620 2.730 2.721 2.730 2.684 2.831 15,299,890 2.7225 -2.62%
2018-06-25 0 3.050 3.050 3.070 3.040 3.190 8,606,240 26,621,016 3.0932 2.803 2.803 2.822 2.794 2.932 9,363,619 2.8430 -2.56%
2018-06-22 0 3.130 3.130 3.140 3.120 3.180 7,464,000 23,487,410 3.1468 2.877 2.877 2.886 2.868 2.923 8,120,858 2.8922 -0.32%
2018-06-21 0 3.140 3.140 3.150 3.130 3.240 11,159,000 35,317,810 3.1650 2.886 2.886 2.895 2.877 2.978 12,141,030 2.9090 -1.57%
2018-06-20 0 3.190 3.190 3.210 3.130 3.240 5,067,900 16,196,370 3.1959 2.932 2.932 2.950 2.877 2.978 5,513,893 2.9374 0.63%
2018-06-19 0 3.170 3.160 3.170 3.120 3.270 13,282,000 42,384,660 3.1911 2.914 2.904 2.914 2.868 3.006 14,450,861 2.9330 -2.16%
2018-06-15 0 3.240 3.240 3.250 3.240 3.350 12,804,948 41,854,480 3.2686 2.978 2.978 2.987 2.978 3.079 13,931,827 3.0042 -1.52%
2018-06-14 0 3.290 3.280 3.290 3.250 3.410 14,990,000 49,588,884 3.3081 3.024 3.015 3.024 2.987 3.134 16,309,171 3.0406 -3.24%
2018-06-13 0 3.400 3.390 3.400 3.360 3.430 8,282,000 28,160,040 3.4001 3.125 3.116 3.125 3.088 3.153 9,010,844 3.1251 0.59%
2018-06-12 0 3.380 3.380 3.390 3.320 3.400 13,392,000 45,187,022 3.3742 3.107 3.107 3.116 3.051 3.125 14,570,542 3.1013 -0.29%
2018-06-11 0 3.390 3.380 3.390 3.330 3.400 7,338,000 24,722,240 3.3691 3.116 3.107 3.116 3.061 3.125 7,983,769 3.0966 0.30%
2018-06-08 0 3.380 3.370 3.380 3.340 3.460 8,062,000 27,276,970 3.3834 3.107 3.097 3.107 3.070 3.180 8,771,484 3.1097 -1.74%
2018-06-07 0 3.440 3.430 3.440 3.400 3.520 10,206,944 35,080,201 3.4369 3.162 3.153 3.162 3.125 3.235 11,105,190 3.1589 -0.86%
2018-06-06 0 3.470 3.470 3.480 3.430 3.500 6,632,001 22,980,323 3.4651 3.189 3.189 3.199 3.153 3.217 7,215,640 3.1848 -0.86%
2018-06-05 0 3.500 3.490 3.500 3.470 3.580 15,390,732 54,017,510 3.5097 3.217 3.208 3.217 3.189 3.290 16,745,169 3.2259 -0.99%
2018-06-04 0 3.590 3.590 3.600 3.400 3.610 29,448,586 103,794,650 3.5246 3.249 3.249 3.258 3.077 3.267 32,538,666 3.1899 6.21%
2018-06-01 0 3.380 3.380 3.390 3.350 3.470 35,352,516 121,257,155 3.4299 3.059 3.059 3.068 3.032 3.140 39,062,103 3.1042 -2.87%
2018-05-31 0 3.480 3.480 3.490 3.360 3.520 219,544,832 762,720,373 3.4741 3.150 3.150 3.159 3.041 3.186 242,581,965 3.1442 4.82%
2018-05-30 0 3.320 3.310 3.320 3.270 3.370 25,084,644 83,375,954 3.3238 3.005 2.996 3.005 2.959 3.050 27,716,809 3.0081 0.30%
2018-05-29 0 3.310 3.300 3.310 3.300 3.410 14,318,000 47,918,076 3.3467 2.996 2.987 2.996 2.987 3.086 15,820,407 3.0289 -2.36%
2018-05-28 0 3.390 3.390 3.400 3.330 3.410 9,591,000 32,411,110 3.3793 3.068 3.068 3.077 3.014 3.086 10,597,396 3.0584 0.59%
2018-05-25 0 3.370 3.370 3.380 3.320 3.420 20,475,400 69,159,970 3.3777 3.050 3.050 3.059 3.005 3.095 22,623,911 3.0569 1.51%
2018-05-24 0 3.320 3.310 3.320 3.290 3.430 21,212,389 70,969,711 3.3457 3.005 2.996 3.005 2.978 3.104 23,438,233 3.0279 0.30%
2018-05-23 0 3.310 3.310 3.320 3.280 3.360 12,108,000 40,258,700 3.3250 2.996 2.996 3.005 2.969 3.041 13,378,509 3.0092 0.30%
2018-05-21 0 3.300 3.290 3.300 3.290 3.450 19,134,284 64,976,009 3.3958 2.987 2.978 2.987 2.978 3.122 21,142,070 3.0733 -2.65%
2018-05-18 0 3.390 3.370 3.390 3.270 3.390 21,119,732 70,991,016 3.3614 3.068 3.050 3.068 2.959 3.068 23,335,854 3.0421 3.67%
2018-05-17 0 3.270 3.270 3.280 3.220 3.310 15,098,000 49,387,172 3.2711 2.959 2.959 2.969 2.914 2.996 16,682,253 2.9605 0.93%
2018-05-16 0 3.240 3.240 3.250 3.200 3.290 17,003,602 55,306,610 3.2526 2.932 2.932 2.941 2.896 2.978 18,787,813 2.9437 -0.31%
2018-05-15 0 3.250 3.250 3.260 3.140 3.350 52,340,646 170,936,940 3.2659 2.941 2.941 2.950 2.842 3.032 57,832,820 2.9557 2.85%
2018-05-14 0 3.160 3.150 3.160 2.940 3.160 31,011,801 94,969,427 3.0624 2.860 2.851 2.860 2.661 2.860 34,265,911 2.7715 7.12%
2018-05-11 0 2.950 2.940 2.950 2.900 2.950 5,229,520 15,365,469 2.9382 2.670 2.661 2.670 2.625 2.670 5,778,261 2.6592 1.72%
2018-05-10 0 2.900 2.900 2.910 2.880 2.960 16,004,000 46,555,120 2.9090 2.625 2.625 2.634 2.606 2.679 17,683,321 2.6327 -1.69%
2018-05-09 0 2.950 2.950 2.960 2.940 2.960 7,234,000 21,348,520 2.9511 2.670 2.670 2.679 2.661 2.679 7,993,073 2.6709 -0.34%
2018-05-08 0 2.960 2.950 2.960 2.930 2.970 7,510,384 22,179,843 2.9532 2.679 2.670 2.679 2.652 2.688 8,298,459 2.6728 0.34%
2018-05-07 0 2.950 2.940 2.950 2.920 2.950 4,772,000 14,023,668 2.9387 2.670 2.661 2.670 2.643 2.670 5,272,732 2.6597 0.68%
2018-05-04 0 2.930 2.930 2.940 2.880 2.960 6,392,405 18,687,716 2.9234 2.652 2.652 2.661 2.606 2.679 7,063,169 2.6458 -0.34%
2018-05-03 0 2.940 2.940 2.950 2.920 2.960 4,948,000 14,532,910 2.9371 2.661 2.661 2.670 2.643 2.679 5,467,200 2.6582 -0.68%
2018-05-02 0 2.960 2.950 2.960 2.930 2.970 5,664,216 16,712,743 2.9506 2.679 2.670 2.679 2.652 2.688 6,258,570 2.6704 0.34%
2018-04-30 0 2.950 2.940 2.950 2.920 2.950 2,835,400 8,338,342 2.9408 2.670 2.661 2.670 2.643 2.670 3,132,922 2.6615 0.68%
2018-04-27 0 2.930 2.920 2.930 2.870 2.930 3,992,000 11,606,510 2.9074 2.652 2.643 2.652 2.597 2.652 4,410,886 2.6313 1.03%
2018-04-26 0 2.900 2.890 2.900 2.880 2.930 4,780,000 13,875,562 2.9028 2.625 2.616 2.625 2.606 2.652 5,281,572 2.6272 -0.34%
2018-04-25 0 2.910 2.900 2.910 2.890 2.930 3,136,000 9,108,362 2.9045 2.634 2.625 2.634 2.616 2.652 3,465,065 2.6286 -1.02%
2018-04-24 0 2.940 2.920 2.940 2.890 2.940 7,308,000 21,363,510 2.9233 2.661 2.643 2.661 2.616 2.661 8,074,838 2.6457 1.38%
2018-04-23 0 2.900 2.890 2.900 2.880 2.960 3,791,520 11,025,573 2.9080 2.625 2.616 2.625 2.606 2.679 4,189,369 2.6318 -2.03%
2018-04-20 0 2.960 2.950 2.960 2.920 2.980 10,042,000 29,675,604 2.9551 2.679 2.670 2.679 2.643 2.697 11,095,720 2.6745 0.00%
2018-04-19 0 2.960 2.950 2.960 2.890 2.970 15,776,000 46,390,286 2.9406 2.679 2.670 2.679 2.616 2.688 17,431,397 2.6613 1.72%
2018-04-18 0 2.910 2.900 2.910 2.790 2.910 14,718,000 42,232,486 2.8694 2.634 2.625 2.634 2.525 2.634 16,262,379 2.5969 3.93%
2018-04-17 0 2.800 2.790 2.800 2.780 2.930 12,176,320 34,466,472 2.8306 2.534 2.525 2.534 2.516 2.652 13,453,998 2.5618 -3.78%
2018-04-16 0 2.910 2.910 2.920 2.890 3.020 9,604,000 28,071,140 2.9229 2.634 2.634 2.643 2.616 2.733 10,611,761 2.6453 -3.00%
2018-04-13 0 3.000 2.990 3.000 2.930 3.040 23,304,400 69,986,956 3.0032 2.715 2.706 2.715 2.652 2.751 25,749,762 2.7180 2.04%
2018-04-12 0 2.940 2.930 2.940 2.910 2.960 7,188,000 21,105,992 2.9363 2.661 2.652 2.661 2.634 2.679 7,942,246 2.6574 0.00%
2018-04-11 0 2.940 2.930 2.940 2.910 2.960 6,216,000 18,280,030 2.9408 2.661 2.652 2.661 2.634 2.679 6,868,253 2.6615 0.00%
2018-04-10 0 2.940 2.940 2.950 2.910 2.970 15,395,400 45,440,346 2.9516 2.661 2.661 2.670 2.634 2.688 17,010,860 2.6713 0.68%
2018-04-09 0 2.920 2.920 2.930 2.840 2.960 13,608,000 39,795,232 2.9244 2.643 2.643 2.652 2.570 2.679 15,035,906 2.6467 -0.68%
2018-04-06 0 2.940 2.930 2.940 2.890 2.980 10,138,000 29,777,235 2.9372 2.661 2.652 2.661 2.616 2.697 11,201,794 2.6583 0.00%
2018-04-04 0 2.940 2.930 2.940 2.910 2.980 10,541,026 31,225,308 2.9623 2.661 2.652 2.661 2.634 2.697 11,647,110 2.6809 0.00%
2018-04-03 0 2.940 2.930 2.940 2.770 2.940 14,324,000 41,665,860 2.9088 2.661 2.652 2.661 2.507 2.661 15,827,036 2.6326 5.76%
2018-03-29 0 2.780 2.780 2.790 2.770 2.840 9,286,000 25,858,950 2.7847 2.516 2.516 2.525 2.507 2.570 10,260,392 2.5203 -1.42%
2018-03-28 0 2.820 2.810 2.820 2.800 2.870 11,922,000 33,626,990 2.8206 2.552 2.543 2.552 2.534 2.597 13,172,991 2.5527 -3.09%
2018-03-27 0 2.910 2.900 2.910 2.850 2.910 9,592,000 27,697,210 2.8875 2.634 2.625 2.634 2.579 2.634 10,598,501 2.6133 1.75%
2018-03-26 0 2.860 2.850 2.860 2.800 2.870 8,416,000 23,853,356 2.8343 2.588 2.579 2.588 2.534 2.597 9,299,102 2.5651 -0.35%
2018-03-23 0 2.870 2.860 2.870 2.790 2.880 14,646,000 41,642,240 2.8433 2.597 2.588 2.597 2.525 2.606 16,182,824 2.5732 -2.38%
2018-03-22 0 2.940 2.930 2.940 2.910 3.070 9,210,000 27,241,434 2.9578 2.661 2.652 2.661 2.634 2.778 10,176,418 2.6769 -3.29%
2018-03-21 0 3.040 3.040 3.050 3.020 3.090 14,666,600 44,814,256 3.0555 2.751 2.751 2.760 2.733 2.797 16,205,586 2.7654 -0.33%
2018-03-20 0 3.050 3.040 3.050 3.020 3.110 9,764,000 29,913,712 3.0637 2.760 2.751 2.760 2.733 2.815 10,788,550 2.7727 -0.97%
2018-03-19 0 3.080 3.080 3.090 2.940 3.100 21,461,456 65,452,879 3.0498 2.788 2.788 2.797 2.661 2.806 23,713,435 2.7602 4.05%
2018-03-16 0 2.960 2.960 2.970 2.920 3.040 12,081,000 36,036,910 2.9829 2.679 2.679 2.688 2.643 2.751 13,348,675 2.6997 0.68%
2018-03-15 0 2.940 2.930 2.940 2.920 2.970 2,694,000 7,922,240 2.9407 2.661 2.652 2.661 2.643 2.688 2,976,685 2.6614 -0.68%
2018-03-14 0 2.960 2.950 2.960 2.910 2.960 3,276,080 9,635,655 2.9412 2.679 2.670 2.679 2.634 2.679 3,619,843 2.6619 0.68%
2018-03-13 0 2.940 2.930 2.940 2.930 2.980 4,016,094 11,855,469 2.9520 2.661 2.652 2.661 2.652 2.697 4,437,508 2.6717 -1.01%
2018-03-12 0 2.970 2.960 2.970 2.920 3.000 9,292,690 27,388,126 2.9473 2.688 2.679 2.688 2.643 2.715 10,267,784 2.6674 0.34%
2018-03-09 0 2.960 2.950 2.960 2.900 2.960 10,316,000 30,229,280 2.9303 2.679 2.670 2.679 2.625 2.679 11,398,472 2.6520 1.72%
2018-03-08 0 2.910 2.900 2.910 2.870 2.930 9,983,900 29,130,278 2.9177 2.634 2.625 2.634 2.597 2.652 11,031,524 2.6406 1.39%
2018-03-07 0 2.870 2.860 2.870 2.830 2.880 8,549,202 24,418,016 2.8562 2.597 2.588 2.597 2.561 2.606 9,446,281 2.5849 0.70%
2018-03-06 0 2.850 2.850 2.860 2.760 2.860 10,386,000 29,409,290 2.8316 2.579 2.579 2.588 2.498 2.588 11,475,817 2.5627 3.64%
2018-03-05 0 2.750 2.750 2.760 2.750 2.850 6,212,000 17,204,550 2.7696 2.489 2.489 2.498 2.489 2.579 6,863,833 2.5066 -2.48%
2018-03-02 0 2.820 2.820 2.830 2.820 2.880 5,114,000 14,566,530 2.8484 2.552 2.552 2.561 2.552 2.606 5,650,619 2.5779 -2.08%
2018-03-01 0 2.880 2.880 2.890 2.860 2.940 8,208,000 23,716,710 2.8895 2.606 2.606 2.616 2.588 2.661 9,069,276 2.6151 -2.04%
2018-02-28 0 2.940 2.940 2.950 2.820 2.960 23,027,091 67,194,437 2.9181 2.661 2.661 2.670 2.552 2.679 25,443,354 2.6409 2.80%
2018-02-27 0 2.860 2.860 2.870 2.820 2.870 7,346,000 20,952,630 2.8523 2.588 2.588 2.597 2.552 2.597 8,116,826 2.5814 0.00%
2018-02-26 0 2.860 2.860 2.870 2.800 2.880 10,081,291 28,711,809 2.8480 2.588 2.588 2.597 2.534 2.606 11,139,134 2.5776 0.70%
2018-02-23 0 2.840 2.830 2.840 2.820 2.850 3,594,000 10,189,834 2.8352 2.570 2.561 2.570 2.552 2.579 3,971,123 2.5660 0.71%
2018-02-22 0 2.820 2.810 2.820 2.770 2.850 8,630,000 24,301,696 2.8160 2.552 2.543 2.552 2.507 2.579 9,535,557 2.5485 1.08%
2018-02-21 0 2.790 2.780 2.790 2.760 2.810 5,640,501 15,741,545 2.7908 2.525 2.516 2.525 2.498 2.543 6,232,366 2.5258 -0.71%
2018-02-20 0 2.810 2.800 2.810 2.750 2.840 5,574,000 15,611,720 2.8008 2.543 2.534 2.543 2.489 2.570 6,158,887 2.5348 2.18%
2018-02-15 0 2.750 2.750 2.770 2.690 2.780 6,826,000 18,751,204 2.7470 2.489 2.489 2.507 2.435 2.516 7,542,261 2.4862 1.48%
2018-02-14 0 2.710 2.700 2.710 2.630 2.730 6,658,000 17,896,620 2.6880 2.453 2.444 2.453 2.380 2.471 7,356,633 2.4327 1.12%
2018-02-13 0 2.680 2.670 2.680 2.630 2.690 8,192,000 21,758,820 2.6561 2.425 2.416 2.425 2.380 2.435 9,051,598 2.4039 2.29%
2018-02-12 0 2.620 2.610 2.620 2.500 2.630 10,546,259 27,354,064 2.5937 2.371 2.362 2.371 2.263 2.380 11,652,892 2.3474 3.15%
2018-02-09 0 2.540 2.540 2.550 2.450 2.560 15,614,099 38,948,279 2.4944 2.299 2.299 2.308 2.217 2.317 17,252,507 2.2575 -3.05%
2018-02-08 0 2.620 2.620 2.630 2.610 2.650 5,217,000 13,699,036 2.6258 2.371 2.371 2.380 2.362 2.398 5,764,427 2.3765 -0.76%
2018-02-07 0 2.640 2.630 2.640 2.610 2.730 14,055,860 37,329,441 2.6558 2.389 2.380 2.389 2.362 2.471 15,530,760 2.4036 0.38%
2018-02-06 0 2.630 2.630 2.640 2.600 2.750 20,912,464 55,747,678 2.6658 2.380 2.380 2.389 2.353 2.489 23,106,837 2.4126 -6.74%
2018-02-05 0 2.820 2.810 2.820 2.780 2.840 18,167,035 51,020,897 2.8084 2.552 2.543 2.552 2.516 2.570 20,073,326 2.5417 -2.42%
2018-02-02 0 2.890 2.880 2.890 2.870 2.960 17,980,932 52,257,547 2.9063 2.616 2.606 2.616 2.597 2.679 19,867,695 2.6303 -1.03%
2018-02-01 0 2.920 2.910 2.920 2.840 2.930 25,899,692 74,786,539 2.8875 2.643 2.634 2.643 2.570 2.652 28,617,381 2.6133 1.04%
2018-01-31 0 2.890 2.880 2.890 2.830 2.900 14,698,376 42,092,522 2.8638 2.616 2.606 2.616 2.561 2.625 16,240,696 2.5918 0.00%
2018-01-30 0 2.890 2.890 2.900 2.850 2.930 18,274,000 52,711,800 2.8845 2.616 2.616 2.625 2.579 2.652 20,191,515 2.6106 0.00%
2018-01-29 0 2.890 2.880 2.890 2.870 2.990 13,816,880 40,449,612 2.9276 2.616 2.606 2.616 2.597 2.706 15,266,704 2.6495 -1.70%
2018-01-26 0 2.940 2.930 2.940 2.810 2.940 19,132,613 55,501,776 2.9009 2.661 2.652 2.661 2.543 2.661 21,140,224 2.6254 4.26%
2018-01-25 0 2.820 2.820 2.830 2.800 2.860 7,646,000 21,611,350 2.8265 2.552 2.552 2.561 2.534 2.588 8,448,305 2.5581 -1.05%
2018-01-24 0 2.850 2.840 2.850 2.810 2.850 9,982,935 28,261,168 2.8309 2.579 2.570 2.579 2.543 2.579 11,030,458 2.5621 1.06%
2018-01-23 0 2.820 2.810 2.820 2.810 2.870 10,532,379 29,845,878 2.8337 2.552 2.543 2.552 2.543 2.597 11,637,556 2.5646 -1.05%
2018-01-22 0 2.850 2.840 2.850 2.830 2.890 9,686,000 27,639,810 2.8536 2.579 2.570 2.579 2.561 2.616 10,702,365 2.5826 0.00%
2018-01-19 0 2.850 2.850 2.860 2.780 2.890 16,928,000 48,278,040 2.8520 2.579 2.579 2.588 2.516 2.616 18,704,278 2.5811 0.35%
2018-01-18 0 2.840 2.840 2.850 2.800 2.890 26,396,000 74,829,186 2.8349 2.570 2.570 2.579 2.534 2.616 29,165,768 2.5657 1.79%
2018-01-17 0 2.790 2.780 2.790 2.720 2.800 7,844,000 21,675,750 2.7634 2.525 2.516 2.525 2.462 2.534 8,667,081 2.5009 1.82%
2018-01-16 0 2.740 2.730 2.740 2.730 2.790 11,702,824 32,146,479 2.7469 2.480 2.471 2.480 2.471 2.525 12,930,817 2.4860 -0.72%
2018-01-15 0 2.760 2.760 2.770 2.730 2.830 15,802,819 43,850,891 2.7749 2.498 2.498 2.507 2.471 2.561 17,461,030 2.5114 -2.13%
2018-01-12 0 2.820 2.810 2.820 2.720 2.860 16,901,682 47,460,965 2.8081 2.552 2.543 2.552 2.462 2.588 18,675,198 2.5414 2.92%
2018-01-11 0 2.740 2.740 2.750 2.700 2.780 9,394,421 25,702,868 2.7360 2.480 2.480 2.489 2.444 2.516 10,380,190 2.4761 -1.79%
2018-01-10 0 2.790 2.790 2.800 2.770 2.800 6,280,460 17,492,385 2.7852 2.525 2.525 2.534 2.507 2.534 6,939,477 2.5207 0.00%
2018-01-09 0 2.790 2.790 2.800 2.770 2.830 7,208,044 20,152,008 2.7958 2.525 2.525 2.534 2.507 2.561 7,964,394 2.5303 -1.06%
2018-01-08 0 2.820 2.810 2.820 2.800 2.850 8,044,412 22,704,793 2.8224 2.552 2.543 2.552 2.534 2.579 8,888,523 2.5544 0.71%
2018-01-05 0 2.800 2.790 2.800 2.780 2.850 7,800,000 21,838,470 2.7998 2.534 2.525 2.534 2.516 2.579 8,618,464 2.5339 -1.06%
2018-01-04 0 2.830 2.820 2.830 2.810 2.900 12,078,477 34,394,944 2.8476 2.561 2.552 2.561 2.543 2.625 13,345,888 2.5772 -1.74%
2018-01-03 0 2.880 2.870 2.880 2.850 2.920 7,952,220 22,960,675 2.8873 2.606 2.597 2.606 2.579 2.643 8,786,657 2.6131 0.00%
2018-01-02 0 2.880 2.880 2.890 2.880 2.960 11,314,000 32,883,860 2.9065 2.606 2.606 2.616 2.606 2.679 12,501,193 2.6305 -1.03%
2017-12-29 0 2.910 2.900 2.910 2.840 2.920 10,321,200 29,813,030 2.8885 2.634 2.625 2.634 2.570 2.643 11,404,217 2.6142 1.39%
2017-12-28 0 2.870 2.860 2.870 2.760 2.880 7,903,052 22,399,638 2.8343 2.597 2.588 2.597 2.498 2.606 8,732,330 2.5651 4.36%
2017-12-27 0 2.750 2.750 2.800 2.750 2.800 5,849,130 16,196,927 2.7691 2.489 2.489 2.534 2.489 2.534 6,462,887 2.5061 -0.72%
2017-12-22 0 2.770 2.770 2.810 2.770 2.840 6,456,000 18,056,360 2.7968 2.507 2.507 2.543 2.507 2.570 7,133,437 2.5312 -0.72%
2017-12-21 0 2.790 2.790 2.840 2.760 2.860 8,288,330 23,296,987 2.8108 2.525 2.525 2.570 2.498 2.588 9,158,036 2.5439 0.00%
2017-12-20 0 2.790 2.790 2.810 2.790 2.900 8,646,326 24,459,765 2.8289 2.525 2.525 2.543 2.525 2.625 9,553,597 2.5603 -3.79%
2017-12-19 0 2.900 2.900 2.910 2.750 2.930 19,159,736 54,490,573 2.8440 2.625 2.625 2.634 2.489 2.652 21,170,193 2.5739 4.69%
2017-12-18 0 2.770 2.770 2.780 2.740 2.860 14,430,020 40,276,570 2.7912 2.507 2.507 2.516 2.480 2.588 15,944,181 2.5261 3.36%
2017-12-15 0 2.680 2.680 2.690 2.660 2.720 9,957,850 26,746,093 2.6859 2.425 2.425 2.435 2.407 2.462 11,002,741 2.4309 0.00%
2017-12-14 0 2.680 2.680 2.690 2.650 2.720 6,147,929 16,496,105 2.6832 2.425 2.425 2.435 2.398 2.462 6,793,039 2.4284 -0.74%
2017-12-13 0 2.700 2.690 2.700 2.650 2.720 3,974,430 10,691,172 2.6900 2.444 2.435 2.444 2.398 2.462 4,391,472 2.4345 1.50%
2017-12-12 0 2.660 2.660 2.670 2.650 2.700 5,692,735 15,186,898 2.6678 2.407 2.407 2.416 2.398 2.444 6,290,081 2.4144 -2.21%
2017-12-11 0 2.720 2.720 2.730 2.680 2.750 8,774,000 23,785,000 2.7109 2.462 2.462 2.471 2.425 2.489 9,694,668 2.4534 -0.73%
2017-12-08 0 2.740 2.740 2.750 2.470 2.770 27,686,000 73,584,470 2.6578 2.480 2.480 2.489 2.235 2.507 30,591,129 2.4054 10.93%
2017-12-07 0 2.470 2.460 2.470 2.420 2.480 6,183,001 15,180,122 2.4551 2.235 2.226 2.235 2.190 2.244 6,831,792 2.2220 0.82%
2017-12-06 0 2.450 2.430 2.450 2.430 2.530 9,746,000 24,076,000 2.4703 2.217 2.199 2.217 2.199 2.290 10,768,661 2.2357 -2.00%
2017-12-05 0 2.500 2.500 2.510 2.490 2.540 3,974,000 9,975,590 2.5102 2.263 2.263 2.272 2.254 2.299 4,390,997 2.2718 -0.40%
2017-12-04 0 2.510 2.500 2.510 2.490 2.600 9,218,272 23,351,315 2.5332 2.272 2.263 2.272 2.254 2.353 10,185,558 2.2926 -1.18%
2017-12-01 0 2.540 2.540 2.550 2.510 2.560 9,244,603 23,443,910 2.5360 2.299 2.299 2.308 2.272 2.317 10,214,652 2.2951 0.40%
2017-11-30 0 2.530 2.520 2.530 2.480 2.530 13,066,000 32,769,320 2.5080 2.290 2.281 2.290 2.244 2.290 14,437,033 2.2698 0.00%
2017-11-29 0 2.530 2.530 2.540 2.480 2.540 8,405,192 21,136,780 2.5147 2.290 2.290 2.299 2.244 2.299 9,287,160 2.2759 0.80%
2017-11-28 0 2.510 2.490 2.510 2.450 2.550 13,314,075 33,067,372 2.4836 2.272 2.254 2.272 2.217 2.308 14,711,139 2.2478 -0.40%
2017-11-27 0 2.520 2.520 2.530 2.520 2.570 4,348,000 11,059,860 2.5437 2.281 2.281 2.290 2.281 2.326 4,804,241 2.3021 -1.95%
2017-11-24 0 2.570 2.550 2.570 2.530 2.580 6,690,000 17,111,920 2.5578 2.326 2.308 2.326 2.290 2.335 7,391,991 2.3149 1.18%
2017-11-23 0 2.540 2.530 2.540 2.520 2.600 7,919,440 20,253,307 2.5574 2.299 2.290 2.299 2.281 2.353 8,750,437 2.3145 -1.93%
2017-11-22 0 2.590 2.580 2.590 2.580 2.630 5,241,000 13,604,272 2.5957 2.344 2.335 2.344 2.335 2.380 5,790,945 2.3492 -0.38%
2017-11-21 0 2.600 2.590 2.600 2.540 2.610 6,733,923 17,452,294 2.5917 2.353 2.344 2.353 2.299 2.362 7,440,523 2.3456 2.77%
2017-11-20 0 2.530 2.530 2.540 2.530 2.620 10,008,174 25,646,521 2.5626 2.290 2.290 2.299 2.290 2.371 11,058,345 2.3192 -3.44%
2017-11-17 0 2.620 2.610 2.620 2.600 2.660 4,657,849 12,254,405 2.6309 2.371 2.362 2.371 2.353 2.407 5,146,603 2.3811 -0.76%
2017-11-16 0 2.640 2.620 2.640 2.570 2.650 4,820,532 12,651,439 2.6245 2.389 2.371 2.389 2.326 2.398 5,326,357 2.3753 1.93%
2017-11-15 0 2.590 2.580 2.590 2.570 2.690 18,245,241 47,744,410 2.6168 2.344 2.335 2.344 2.326 2.435 20,159,739 2.3683 -3.72%
2017-11-14 0 2.690 2.690 2.700 2.680 2.760 5,816,204 15,732,008 2.7049 2.435 2.435 2.444 2.425 2.498 6,426,506 2.4480 -1.82%
2017-11-13 0 2.740 2.730 2.740 2.710 2.780 4,496,820 12,285,807 2.7321 2.480 2.471 2.480 2.453 2.516 4,968,677 2.4727 -1.44%
2017-11-10 0 2.780 2.770 2.780 2.710 2.800 12,095,216 33,506,078 2.7702 2.516 2.507 2.516 2.453 2.534 13,364,383 2.5071 2.58%
2017-11-09 0 2.710 2.700 2.710 2.690 2.760 13,811,448 37,504,283 2.7154 2.453 2.444 2.453 2.435 2.498 15,260,702 2.4576 -0.37%
2017-11-08 0 2.720 2.720 2.730 2.710 2.790 11,550,800 31,599,864 2.7357 2.462 2.462 2.471 2.453 2.525 12,762,841 2.4759 -2.51%
2017-11-07 0 2.790 2.790 2.800 2.780 2.830 2,954,583 8,252,880 2.7932 2.525 2.525 2.534 2.516 2.561 3,264,611 2.5280 0.36%
2017-11-06 0 2.780 2.780 2.790 2.740 2.860 5,407,035 14,986,081 2.7716 2.516 2.516 2.525 2.480 2.588 5,974,402 2.5084 -1.77%
2017-11-03 0 2.830 2.820 2.830 2.820 2.860 5,040,000 14,293,840 2.8361 2.561 2.552 2.561 2.552 2.588 5,568,854 2.5667 -0.35%
2017-11-02 0 2.840 2.830 2.840 2.830 2.890 3,382,562 9,653,164 2.8538 2.570 2.561 2.570 2.561 2.616 3,737,499 2.5828 -1.73%
2017-11-01 0 2.890 2.880 2.890 2.850 2.890 3,888,168 11,186,491 2.8771 2.616 2.606 2.616 2.579 2.616 4,296,159 2.6038 0.00%
2017-10-31 0 2.890 2.890 2.900 2.800 2.910 8,516,400 24,474,550 2.8738 2.616 2.616 2.625 2.534 2.634 9,410,037 2.6009 2.12%
2017-10-30 0 2.830 2.830 2.850 2.790 2.890 11,030,000 31,189,792 2.8277 2.561 2.561 2.579 2.525 2.616 12,187,393 2.5592 -2.08%
2017-10-27 0 2.890 2.880 2.890 2.860 2.930 7,780,530 22,524,572 2.8950 2.616 2.606 2.616 2.588 2.652 8,596,951 2.6201 -1.03%
2017-10-26 0 2.920 2.910 2.920 2.890 2.940 6,946,880 20,256,468 2.9159 2.643 2.634 2.643 2.616 2.661 7,675,825 2.6390 -0.34%
2017-10-25 0 2.930 2.930 2.940 2.920 2.980 4,956,000 14,608,980 2.9477 2.652 2.652 2.661 2.643 2.697 5,476,040 2.6678 -1.35%
2017-10-24 0 2.970 2.950 2.970 2.900 2.990 15,160,000 44,760,940 2.9526 2.688 2.670 2.688 2.625 2.706 16,750,759 2.6722 2.41%
2017-10-23 0 2.900 2.900 2.910 2.880 2.950 9,358,000 27,242,628 2.9112 2.625 2.625 2.634 2.606 2.670 10,339,947 2.6347 -1.02%
2017-10-20 0 2.930 2.930 2.940 2.900 2.950 14,926,000 43,757,900 2.9317 2.652 2.652 2.661 2.625 2.670 16,492,205 2.6532 1.38%
2017-10-19 0 2.890 2.890 2.910 2.890 3.010 14,332,000 42,243,845 2.9475 2.616 2.616 2.634 2.616 2.724 15,835,876 2.6676 -3.67%
2017-10-18 0 3.000 2.990 3.000 2.960 3.010 9,772,000 29,176,500 2.9857 2.715 2.706 2.715 2.679 2.724 10,797,389 2.7022 0.33%
2017-10-17 0 2.990 2.990 3.000 2.950 2.990 9,555,465 28,381,353 2.9702 2.706 2.706 2.715 2.670 2.706 10,558,133 2.6881 0.00%
2017-10-16 0 2.990 2.980 2.990 2.960 3.030 7,289,800 21,765,982 2.9858 2.706 2.697 2.706 2.679 2.742 8,054,728 2.7023 -0.66%
2017-10-13 0 3.010 3.000 3.010 2.960 3.040 20,354,000 61,166,130 3.0051 2.724 2.715 2.724 2.679 2.751 22,489,772 2.7197 1.35%
2017-10-12 0 2.970 2.970 2.980 2.880 3.030 47,288,200 140,678,244 2.9749 2.688 2.688 2.697 2.606 2.742 52,250,214 2.6924 6.45%
2017-10-11 0 2.790 2.780 2.790 2.770 2.860 10,589,288 29,738,307 2.8083 2.525 2.516 2.525 2.507 2.588 11,700,436 2.5416 -2.79%
2017-10-10 0 2.870 2.840 2.870 2.810 2.870 8,417,581 23,904,284 2.8398 2.597 2.570 2.597 2.543 2.597 9,300,849 2.5701 1.77%
2017-10-09 0 2.820 2.810 2.820 2.800 2.870 10,532,456 29,865,721 2.8356 2.552 2.543 2.552 2.534 2.597 11,637,641 2.5663 -1.05%
2017-10-06 0 2.850 2.840 2.850 2.810 2.870 8,741,100 24,841,811 2.8420 2.579 2.570 2.579 2.543 2.597 9,658,315 2.5721 0.71%
2017-10-04 0 2.830 2.830 2.840 2.820 2.860 4,594,000 13,013,740 2.8328 2.561 2.561 2.570 2.552 2.588 5,076,055 2.5638 -1.39%
2017-10-03 0 2.870 2.860 2.870 2.830 2.880 10,670,232 30,464,602 2.8551 2.597 2.588 2.597 2.561 2.606 11,789,874 2.5840 0.35%
2017-09-29 0 2.860 2.840 2.860 2.780 2.860 15,059,000 42,585,000 2.8279 2.588 2.570 2.588 2.516 2.588 16,639,161 2.5593 2.51%
2017-09-28 0 2.790 2.780 2.790 2.770 2.850 8,286,162 23,202,047 2.8001 2.525 2.516 2.525 2.507 2.579 9,155,640 2.5342 -2.45%
2017-09-27 0 2.860 2.850 2.860 2.770 2.860 11,929,520 33,648,796 2.8206 2.588 2.579 2.588 2.507 2.588 13,181,300 2.5528 3.25%
2017-09-26 0 2.770 2.770 2.780 2.730 2.800 13,490,000 37,268,510 2.7627 2.507 2.507 2.516 2.471 2.534 14,905,524 2.5003 0.00%
2017-09-25 0 2.770 2.770 2.790 2.750 2.930 26,816,000 75,697,380 2.8228 2.507 2.507 2.525 2.489 2.652 29,629,839 2.5548 -3.15%
2017-09-22 0 2.860 2.860 2.870 2.720 2.930 34,202,880 97,473,970 2.8499 2.588 2.588 2.597 2.462 2.652 37,791,834 2.5792 4.76%
2017-09-21 0 2.730 2.720 2.730 2.710 2.760 5,812,000 15,901,540 2.7360 2.471 2.462 2.471 2.453 2.498 6,421,861 2.4762 -0.73%
2017-09-20 0 2.750 2.740 2.750 2.710 2.750 11,717,216 32,046,632 2.7350 2.489 2.480 2.489 2.453 2.489 12,946,719 2.4753 1.10%
2017-09-19 0 2.720 2.710 2.720 2.700 2.780 10,026,398 27,324,090 2.7252 2.462 2.453 2.462 2.444 2.516 11,078,481 2.4664 -1.09%
2017-09-18 0 2.750 2.740 2.750 2.720 2.800 13,030,328 35,846,051 2.7510 2.489 2.480 2.489 2.462 2.534 14,397,618 2.4897 1.10%
2017-09-15 0 2.750 2.740 2.750 2.700 2.770 20,826,400 56,904,982 2.7323 2.462 2.453 2.462 2.417 2.480 23,265,548 2.4459 -0.36%
2017-09-14 0 2.760 2.750 2.760 2.750 2.870 16,562,000 46,212,220 2.7903 2.471 2.462 2.471 2.462 2.569 18,501,710 2.4977 -1.78%
2017-09-13 0 2.810 2.800 2.810 2.740 2.810 23,260,644 64,480,528 2.7721 2.515 2.506 2.515 2.453 2.515 25,984,886 2.4815 1.08%
2017-09-12 0 2.780 2.770 2.780 2.740 2.810 12,476,000 34,566,900 2.7707 2.489 2.480 2.489 2.453 2.515 13,937,165 2.4802 -0.71%
2017-09-11 0 2.800 2.790 2.800 2.770 2.830 21,614,652 60,408,319 2.7948 2.506 2.497 2.506 2.480 2.533 24,146,119 2.5018 0.72%
2017-09-08 0 2.780 2.780 2.790 2.710 2.790 26,237,874 72,504,853 2.7634 2.489 2.489 2.497 2.426 2.497 29,310,803 2.4737 2.96%
2017-09-07 0 2.700 2.700 2.720 2.680 2.780 24,233,707 65,815,247 2.7159 2.417 2.417 2.435 2.399 2.489 27,071,912 2.4311 -2.17%
2017-09-06 0 2.760 2.750 2.760 2.600 2.760 41,888,000 113,211,538 2.7027 2.471 2.462 2.471 2.327 2.471 46,793,842 2.4194 3.76%
2017-09-05 0 2.660 2.660 2.670 2.600 2.710 35,083,000 93,382,620 2.6618 2.381 2.381 2.390 2.327 2.426 39,191,854 2.3827 2.31%
2017-09-04 0 2.600 2.600 2.610 2.420 2.640 68,131,064 174,799,186 2.5656 2.327 2.327 2.336 2.166 2.363 76,110,443 2.2967 7.44%
2017-09-01 0 2.420 2.410 2.420 2.400 2.500 28,550,000 69,938,160 2.4497 2.166 2.157 2.166 2.148 2.238 31,893,721 2.1929 -1.22%
2017-08-31 0 2.450 2.440 2.450 2.280 2.450 67,686,128 161,556,592 2.3868 2.193 2.184 2.193 2.041 2.193 75,613,397 2.1366 7.93%
2017-08-30 0 2.270 2.260 2.270 2.250 2.300 14,215,000 32,247,800 2.2686 2.032 2.023 2.032 2.014 2.059 15,879,834 2.0307 -0.87%
2017-08-29 0 2.290 2.290 2.300 2.280 2.320 8,496,000 19,543,760 2.3003 2.050 2.050 2.059 2.041 2.077 9,491,035 2.0592 0.00%
2017-08-28 0 2.290 2.290 2.300 2.240 2.290 13,307,926 30,197,903 2.2692 2.050 2.050 2.059 2.005 2.050 14,866,525 2.0313 1.78%
2017-08-25 0 2.250 2.250 2.260 2.220 2.260 6,208,000 13,941,370 2.2457 2.014 2.014 2.023 1.987 2.023 6,935,069 2.0103 0.45%
2017-08-24 0 2.240 2.230 2.240 2.210 2.240 5,878,188 13,105,379 2.2295 2.005 1.996 2.005 1.978 2.005 6,566,630 1.9958 0.45%
2017-08-22 0 2.230 2.220 2.230 2.190 2.260 19,192,000 42,413,320 2.2099 1.996 1.987 1.996 1.960 2.023 21,439,730 1.9783 -0.89%
2017-08-21 0 2.250 2.250 2.260 2.190 2.260 7,506,000 16,690,860 2.2237 2.014 2.014 2.023 1.960 2.023 8,385,088 1.9905 1.35%
2017-08-18 0 2.220 2.210 2.220 2.200 2.230 7,948,000 17,543,090 2.2072 1.987 1.978 1.987 1.969 1.996 8,878,855 1.9758 -0.45%
2017-08-17 0 2.230 2.220 2.230 2.200 2.240 4,738,000 10,518,120 2.2199 1.996 1.987 1.996 1.969 2.005 5,292,905 1.9872 0.00%
2017-08-16 0 2.230 2.230 2.240 2.210 2.240 2,643,200 5,889,836 2.2283 1.996 1.996 2.005 1.978 2.005 2,952,767 1.9947 0.00%
2017-08-15 0 2.230 2.220 2.230 2.190 2.250 12,830,040 28,429,379 2.2158 1.996 1.987 1.996 1.960 2.014 14,332,670 1.9835 -0.45%
2017-08-14 0 2.240 2.230 2.240 2.220 2.250 5,892,335 13,148,886 2.2315 2.005 1.996 2.005 1.987 2.014 6,582,434 1.9976 0.45%
2017-08-11 0 2.230 2.210 2.230 2.210 2.260 11,037,701 24,635,593 2.2319 1.996 1.978 1.996 1.978 2.023 12,330,415 1.9980 -1.33%
2017-08-10 0 2.260 2.260 2.270 2.250 2.300 5,213,667 11,835,027 2.2700 2.023 2.023 2.032 2.014 2.059 5,824,282 2.0320 -1.74%
2017-08-09 0 2.300 2.290 2.300 2.290 2.320 3,310,000 7,612,160 2.2997 2.059 2.050 2.059 2.050 2.077 3,697,661 2.0586 -0.43%
2017-08-08 0 2.310 2.300 2.310 2.290 2.320 6,176,242 14,226,860 2.3035 2.068 2.059 2.068 2.050 2.077 6,899,592 2.0620 0.43%
2017-08-07 0 2.300 2.290 2.300 2.290 2.310 4,794,000 11,039,940 2.3029 2.059 2.050 2.059 2.050 2.068 5,355,464 2.0614 0.44%
2017-08-04 0 2.290 2.290 2.300 2.260 2.300 2,532,800 5,784,484 2.2838 2.050 2.050 2.059 2.023 2.059 2,829,437 2.0444 0.88%
2017-08-03 0 2.270 2.260 2.270 2.260 2.290 6,216,000 14,132,400 2.2736 2.032 2.023 2.032 2.023 2.050 6,944,006 2.0352 -0.44%
2017-08-02 0 2.280 2.270 2.280 2.270 2.320 8,470,000 19,360,960 2.2858 2.041 2.032 2.041 2.032 2.077 9,461,990 2.0462 -0.87%
2017-08-01 0 2.300 2.300 2.310 2.300 2.320 3,918,000 9,042,220 2.3079 2.059 2.059 2.068 2.059 2.077 4,376,869 2.0659 -0.86%
2017-07-31 0 2.320 2.310 2.320 2.290 2.320 3,800,835 8,770,189 2.3074 2.077 2.068 2.077 2.050 2.077 4,245,982 2.0655 0.43%
2017-07-28 0 2.310 2.310 2.320 2.290 2.340 5,474,000 12,632,640 2.3078 2.068 2.068 2.077 2.050 2.095 6,115,104 2.0658 -0.86%
2017-07-27 0 2.330 2.320 2.330 2.320 2.340 6,072,000 14,134,900 2.3279 2.086 2.077 2.086 2.077 2.095 6,783,141 2.0838 0.43%
2017-07-26 0 2.320 2.320 2.330 2.290 2.340 5,274,800 12,191,600 2.3113 2.077 2.077 2.086 2.050 2.095 5,892,574 2.0690 0.43%
2017-07-25 0 2.310 2.310 2.320 2.300 2.370 10,166,000 23,633,620 2.3248 2.068 2.068 2.077 2.059 2.122 11,356,622 2.0810 -2.53%
2017-07-24 0 2.370 2.360 2.370 2.350 2.420 19,951,200 47,434,716 2.3775 2.122 2.113 2.122 2.104 2.166 22,287,846 2.1283 -1.25%
2017-07-21 0 2.400 2.390 2.400 2.320 2.400 30,938,800 73,460,500 2.3744 2.148 2.139 2.148 2.077 2.148 34,562,293 2.1255 3.00%
2017-07-20 0 2.330 2.320 2.330 2.240 2.340 39,096,000 90,035,766 2.3029 2.086 2.077 2.086 2.005 2.095 43,674,848 2.0615 3.56%
2017-07-19 0 2.250 2.240 2.250 2.220 2.260 14,982,000 33,615,780 2.2437 2.014 2.005 2.014 1.987 2.023 16,736,663 2.0085 0.45%
2017-07-18 0 2.240 2.230 2.240 2.200 2.240 6,855,400 15,220,140 2.2202 2.005 1.996 2.005 1.969 2.005 7,658,291 1.9874 0.90%
2017-07-17 0 2.220 2.210 2.220 2.210 2.240 7,600,000 16,894,510 2.2230 1.987 1.978 1.987 1.978 2.005 8,490,097 1.9899 -0.89%
2017-07-14 0 2.240 2.230 2.240 2.220 2.240 2,110,000 4,698,630 2.2268 2.005 1.996 2.005 1.987 2.005 2,357,119 1.9934 0.45%
2017-07-13 0 2.230 2.220 2.230 2.200 2.230 7,968,368 17,652,160 2.2153 1.996 1.987 1.996 1.969 1.996 8,901,608 1.9830 1.36%
2017-07-12 0 2.200 2.200 2.210 2.190 2.230 12,962,000 28,636,240 2.2092 1.969 1.969 1.978 1.960 1.996 14,480,085 1.9776 -0.45%
2017-07-11 0 2.210 2.210 2.220 2.200 2.230 7,144,221 15,798,064 2.2113 1.978 1.978 1.987 1.969 1.996 7,980,938 1.9795 0.45%
2017-07-10 0 2.200 2.200 2.210 2.200 2.230 9,404,000 20,814,920 2.2134 1.969 1.969 1.978 1.969 1.996 10,505,378 1.9814 -0.45%
2017-07-07 0 2.210 2.210 2.220 2.210 2.240 3,936,000 8,749,610 2.2230 1.978 1.978 1.987 1.978 2.005 4,396,977 1.9899 -1.34%
2017-07-06 0 2.240 2.230 2.240 2.230 2.260 3,316,000 7,425,100 2.2392 2.005 1.996 2.005 1.996 2.023 3,704,364 2.0044 -0.44%
2017-07-05 0 2.250 2.240 2.250 2.240 2.270 3,974,000 8,939,300 2.2494 2.014 2.005 2.014 2.005 2.032 4,439,427 2.0136 -0.44%
2017-07-04 0 2.260 2.250 2.260 2.220 2.270 10,568,000 23,756,720 2.2480 2.023 2.014 2.023 1.987 2.032 11,805,704 2.0123 0.89%
2017-07-03 0 2.240 2.230 2.240 2.220 2.250 3,530,000 7,874,920 2.2309 2.005 1.996 2.005 1.987 2.014 3,943,427 1.9970 -0.44%
2017-06-30 0 2.250 2.240 2.250 2.200 2.260 9,520,000 21,203,700 2.2273 2.014 2.005 2.014 1.969 2.023 10,634,964 1.9938 -0.44%
2017-06-29 0 2.260 2.250 2.260 2.250 2.280 6,598,700 14,978,246 2.2699 2.023 2.014 2.023 2.014 2.041 7,371,527 2.0319 -0.44%
2017-06-28 0 2.270 2.260 2.270 2.240 2.270 3,560,000 8,030,900 2.2559 2.032 2.023 2.032 2.005 2.032 3,976,940 2.0194 0.44%
2017-06-27 0 2.260 2.250 2.260 2.260 2.290 10,938,480 24,842,045 2.2711 2.023 2.014 2.023 2.023 2.050 12,219,574 2.0330 0.00%
2017-06-26 0 2.260 2.250 2.260 2.240 2.260 5,952,000 13,396,600 2.2508 2.023 2.014 2.023 2.005 2.023 6,649,087 2.0148 1.35%
2017-06-23 0 2.230 2.220 2.230 2.220 2.250 4,416,000 9,853,020 2.2312 1.996 1.987 1.996 1.987 2.014 4,933,193 1.9973 -0.45%
2017-06-22 0 2.240 2.230 2.240 2.210 2.250 4,834,000 10,776,970 2.2294 2.005 1.996 2.005 1.978 2.014 5,400,149 1.9957 -0.44%
2017-06-21 0 2.250 2.230 2.250 2.220 2.260 8,082,000 18,143,850 2.2450 2.014 1.996 2.014 1.987 2.023 9,028,548 2.0096 0.45%
2017-06-20 0 2.240 2.230 2.240 2.220 2.240 2,432,000 5,426,850 2.2314 2.005 1.996 2.005 1.987 2.005 2,716,831 1.9975 0.00%
2017-06-19 0 2.240 2.230 2.240 2.200 2.240 5,744,153 12,808,284 2.2298 2.005 1.996 2.005 1.969 2.005 6,416,897 1.9960 1.36%
2017-06-16 0 2.210 2.210 2.220 2.190 2.220 8,770,000 19,354,890 2.2069 1.978 1.978 1.987 1.960 1.987 9,797,126 1.9756 0.91%
2017-06-15 0 2.190 2.180 2.190 2.170 2.200 4,492,000 9,817,160 2.1855 1.960 1.951 1.960 1.942 1.969 5,018,094 1.9564 0.00%
2017-06-14 0 2.190 2.190 2.200 2.180 2.220 3,820,000 8,385,110 2.1951 1.960 1.960 1.969 1.951 1.987 4,267,391 1.9649 -0.90%
2017-06-13 0 2.210 2.210 2.220 2.200 2.230 4,260,050 9,419,182 2.2110 1.978 1.978 1.987 1.969 1.996 4,758,979 1.9792 -0.90%
2017-06-12 0 2.230 2.220 2.230 2.210 2.230 5,366,456 11,923,079 2.2218 1.996 1.987 1.996 1.978 1.996 5,994,965 1.9888 0.00%
2017-06-09 0 2.230 2.220 2.230 2.220 2.250 4,054,000 9,044,620 2.2310 1.996 1.987 1.996 1.987 2.014 4,528,797 1.9971 -0.45%
2017-06-08 0 2.240 2.230 2.240 2.200 2.250 11,611,520 25,838,844 2.2253 2.005 1.996 2.005 1.969 2.014 12,971,439 1.9920 1.82%
2017-06-07 0 2.200 2.190 2.200 2.180 2.220 9,166,000 20,137,620 2.1970 1.969 1.960 1.969 1.951 1.987 10,239,504 1.9667 -0.90%
2017-06-06 0 2.220 2.210 2.220 2.200 2.230 4,888,000 10,808,280 2.2112 1.987 1.978 1.987 1.969 1.996 5,460,473 1.9794 -0.45%
2017-06-05 0 2.230 2.210 2.230 2.210 2.240 2,743,000 6,102,620 2.2248 1.996 1.978 1.996 1.978 2.005 3,064,255 1.9916 0.00%
2017-06-02 0 2.230 2.210 2.230 2.210 2.240 4,207,200 9,357,084 2.2241 1.996 1.978 1.996 1.978 2.005 4,699,939 1.9909 0.45%
2017-06-01 0 2.220 2.220 2.230 2.210 2.230 2,994,570 6,653,913 2.2220 1.987 1.987 1.996 1.978 1.996 3,345,288 1.9890 -0.45%
2017-05-31 0 2.230 2.220 2.230 2.210 2.250 14,350,971 31,940,250 2.2257 1.996 1.987 1.996 1.978 2.014 16,031,729 1.9923 -1.33%
2017-05-29 0 2.260 2.240 2.260 2.240 2.260 2,950,500 6,640,445 2.2506 2.023 2.005 2.023 2.005 2.023 3,296,057 2.0147 0.89%
2017-05-26 0 2.260 2.250 2.260 2.240 2.270 12,426,000 28,056,360 2.2579 2.005 1.996 2.005 1.987 2.014 14,005,250 2.0033 0.89%
2017-05-25 0 2.240 2.230 2.240 2.220 2.240 3,192,000 7,125,340 2.2322 1.987 1.979 1.987 1.970 1.987 3,597,679 1.9805 0.45%
2017-05-24 0 2.230 2.220 2.230 2.210 2.230 3,884,000 8,630,520 2.2221 1.979 1.970 1.979 1.961 1.979 4,377,627 1.9715 0.00%
2017-05-23 0 2.230 2.220 2.230 2.190 2.230 6,718,000 14,864,380 2.2126 1.979 1.970 1.979 1.943 1.979 7,571,806 1.9631 1.36%
2017-05-22 0 2.200 2.190 2.200 2.180 2.210 2,880,000 6,325,580 2.1964 1.952 1.943 1.952 1.934 1.961 3,246,026 1.9487 0.46%
2017-05-19 0 2.190 2.180 2.190 2.180 2.210 9,418,000 20,655,730 2.1932 1.943 1.934 1.943 1.934 1.961 10,614,956 1.9459 -0.45%
2017-05-18 0 2.200 2.190 2.200 2.180 2.220 7,796,000 17,134,280 2.1978 1.952 1.943 1.952 1.934 1.970 8,786,812 1.9500 -0.45%
2017-05-17 0 2.210 2.200 2.210 2.190 2.210 4,784,000 10,529,120 2.2009 1.961 1.952 1.961 1.943 1.961 5,392,010 1.9527 0.91%
2017-05-16 0 2.190 2.180 2.190 2.170 2.220 10,362,000 22,662,800 2.1871 1.943 1.934 1.943 1.925 1.970 11,678,931 1.9405 -0.90%
2017-05-15 0 2.210 2.200 2.210 2.190 2.220 6,322,000 13,928,660 2.2032 1.961 1.952 1.961 1.943 1.970 7,125,478 1.9548 0.45%
2017-05-12 0 2.200 2.190 2.200 2.180 2.210 5,638,880 12,378,600 2.1952 1.952 1.943 1.952 1.934 1.961 6,355,539 1.9477 0.46%
2017-05-11 0 2.190 2.180 2.190 2.180 2.210 9,465,368 20,798,669 2.1973 1.943 1.934 1.943 1.934 1.961 10,668,344 1.9496 -0.45%
2017-05-10 0 2.200 2.200 2.210 2.190 2.230 4,982,000 11,037,820 2.2155 1.952 1.952 1.961 1.943 1.979 5,615,174 1.9657 -0.45%
2017-05-09 0 2.210 2.210 2.220 2.200 2.220 2,692,000 5,948,540 2.2097 1.961 1.961 1.970 1.952 1.970 3,034,133 1.9605 0.45%
2017-05-08 0 2.200 2.200 2.210 2.190 2.220 6,685,000 14,725,340 2.2027 1.952 1.952 1.961 1.943 1.970 7,534,612 1.9544 -0.45%
2017-05-05 0 2.210 2.210 2.220 2.190 2.230 7,243,064 15,986,491 2.2071 1.961 1.961 1.970 1.943 1.979 8,163,602 1.9583 -0.90%
2017-05-04 0 2.230 2.220 2.230 2.210 2.240 7,822,000 17,364,180 2.2199 1.979 1.970 1.979 1.961 1.987 8,816,116 1.9696 0.00%
2017-05-02 0 2.230 2.220 2.230 2.220 2.280 8,542,300 19,137,218 2.2403 1.979 1.970 1.979 1.970 2.023 9,627,961 1.9877 -0.89%
2017-04-28 0 2.250 2.230 2.250 2.230 2.270 9,700,000 21,711,170 2.2383 1.996 1.979 1.996 1.979 2.014 10,932,796 1.9859 -0.44%
2017-04-27 0 2.260 2.260 2.270 2.230 2.280 8,174,000 18,425,800 2.2542 2.005 2.005 2.014 1.979 2.023 9,212,853 2.0000 -0.88%
2017-04-26 0 2.280 2.270 2.280 2.270 2.290 5,861,520 13,347,065 2.2771 2.023 2.014 2.023 2.014 2.032 6,606,474 2.0203 0.44%
2017-04-25 0 2.270 2.260 2.270 2.250 2.300 5,664,000 12,867,050 2.2717 2.014 2.005 2.014 1.996 2.041 6,383,851 2.0156 -0.87%
2017-04-24 0 2.290 2.280 2.290 2.240 2.300 14,410,000 32,853,460 2.2799 2.032 2.023 2.032 1.987 2.041 16,241,401 2.0228 1.78%
2017-04-21 0 2.250 2.240 2.250 2.230 2.280 12,882,000 29,051,440 2.2552 1.996 1.987 1.996 1.979 2.023 14,519,204 2.0009 0.90%
2017-04-20 0 2.230 2.230 2.240 2.230 2.250 7,042,799 15,746,679 2.2359 1.979 1.979 1.987 1.979 1.996 7,937,885 1.9837 -0.45%
2017-04-19 0 2.240 2.230 2.240 2.220 2.240 9,965,520 22,212,789 2.2290 1.987 1.979 1.987 1.970 1.987 11,232,061 1.9776 0.00%
2017-04-18 0 2.240 2.230 2.240 2.230 2.300 12,692,000 28,586,120 2.2523 1.987 1.979 1.987 1.979 2.041 14,305,056 1.9983 -2.18%
2017-04-13 0 2.290 2.290 2.300 2.270 2.310 10,668,000 24,438,340 2.2908 2.032 2.032 2.041 2.014 2.050 12,023,821 2.0325 0.88%
2017-04-12 0 2.270 2.260 2.270 2.250 2.280 10,753,912 24,393,609 2.2683 2.014 2.005 2.014 1.996 2.023 12,120,652 2.0126 0.44%
2017-04-11 0 2.260 2.260 2.270 2.260 2.300 7,572,360 17,181,967 2.2690 2.005 2.005 2.014 2.005 2.041 8,534,749 2.0132 -1.31%
2017-04-10 0 2.290 2.280 2.290 2.280 2.330 5,980,000 13,732,160 2.2963 2.032 2.023 2.032 2.023 2.067 6,740,012 2.0374 -1.72%
2017-04-07 0 2.330 2.320 2.330 2.270 2.340 11,601,720 26,672,336 2.2990 2.067 2.058 2.067 2.014 2.076 13,076,210 2.0398 0.87%
2017-04-06 0 2.310 2.300 2.310 2.300 2.360 11,404,000 26,420,840 2.3168 2.050 2.041 2.050 2.041 2.094 12,853,361 2.0556 -1.70%
2017-04-05 0 2.350 2.340 2.350 2.340 2.390 17,388,000 41,129,060 2.3654 2.085 2.076 2.085 2.076 2.121 19,597,882 2.0986 -0.42%
2017-04-03 0 2.360 2.360 2.370 2.330 2.380 18,184,520 42,860,466 2.3570 2.094 2.094 2.103 2.067 2.112 20,495,633 2.0912 0.43%
2017-03-31 0 2.350 2.350 2.360 2.210 2.350 25,916,000 59,658,034 2.3020 2.085 2.085 2.094 1.961 2.085 29,209,725 2.0424 5.38%
2017-03-30 0 2.230 2.230 2.240 2.230 2.280 9,365,014 20,980,651 2.2403 1.979 1.979 1.987 1.979 2.023 10,555,236 1.9877 -2.19%
2017-03-29 0 2.280 2.270 2.280 2.250 2.300 4,160,000 9,449,148 2.2714 2.023 2.014 2.023 1.996 2.041 4,688,704 2.0153 -0.44%
2017-03-28 0 2.290 2.290 2.300 2.260 2.310 4,412,394 10,069,822 2.2822 2.032 2.032 2.041 2.005 2.050 4,973,176 2.0248 0.00%
2017-03-27 0 2.290 2.290 2.300 2.280 2.350 6,436,000 14,843,486 2.3063 2.032 2.032 2.041 2.023 2.085 7,253,966 2.0463 -1.72%
2017-03-24 0 2.330 2.320 2.330 2.310 2.350 5,928,800 13,848,946 2.3359 2.067 2.058 2.067 2.050 2.085 6,682,305 2.0725 -0.85%
2017-03-23 0 2.350 2.340 2.350 2.330 2.390 11,558,000 27,338,562 2.3653 2.085 2.076 2.085 2.067 2.121 13,026,933 2.0986 0.86%
2017-03-22 0 2.330 2.320 2.330 2.310 2.370 14,292,000 33,382,588 2.3358 2.067 2.058 2.067 2.050 2.103 16,108,404 2.0724 -2.10%
2017-03-21 0 2.380 2.380 2.390 2.310 2.400 31,944,000 75,749,060 2.3713 2.112 2.112 2.121 2.050 2.129 36,003,838 2.1039 0.85%
2017-03-20 0 2.360 2.350 2.360 2.310 2.360 15,622,000 36,528,890 2.3383 2.094 2.085 2.094 2.050 2.094 17,607,437 2.0746 0.85%
2017-03-17 0 2.340 2.320 2.340 2.270 2.340 15,270,000 35,181,360 2.3040 2.076 2.058 2.076 2.014 2.076 17,210,700 2.0442 3.08%
2017-03-16 0 2.270 2.260 2.270 2.230 2.270 9,046,280 20,463,926 2.2621 2.014 2.005 2.014 1.979 2.014 10,195,993 2.0071 0.89%
2017-03-15 0 2.250 2.240 2.250 2.210 2.260 6,006,400 13,457,960 2.2406 1.996 1.987 1.996 1.961 2.005 6,769,767 1.9880 0.90%
2017-03-14 0 2.230 2.220 2.230 2.200 2.260 12,662,000 28,193,960 2.2267 1.979 1.970 1.979 1.952 2.005 14,271,243 1.9756 -0.45%
2017-03-13 0 2.240 2.230 2.240 2.200 2.240 5,048,000 11,255,940 2.2298 1.987 1.979 1.987 1.952 1.987 5,689,562 1.9783 1.82%
2017-03-10 0 2.200 2.200 2.210 2.190 2.230 7,703,520 16,991,809 2.2057 1.952 1.952 1.961 1.943 1.979 8,682,578 1.9570 -0.90%
2017-03-09 0 2.220 2.210 2.220 2.200 2.250 12,784,000 28,257,080 2.2103 1.970 1.961 1.970 1.952 1.996 14,408,749 1.9611 -0.89%
2017-03-08 0 2.240 2.240 2.250 2.230 2.260 4,466,000 10,027,000 2.2452 1.987 1.987 1.996 1.979 2.005 5,033,594 1.9920 -0.44%
2017-03-07 0 2.250 2.240 2.250 2.210 2.260 9,852,000 22,006,530 2.2337 1.996 1.987 1.996 1.961 2.005 11,104,114 1.9818 0.45%
2017-03-06 0 2.240 2.240 2.250 2.230 2.260 6,694,800 15,030,760 2.2451 1.987 1.987 1.996 1.979 2.005 7,545,658 1.9920 -0.88%
2017-03-03 0 2.260 2.260 2.270 2.230 2.270 7,012,000 15,802,850 2.2537 2.005 2.005 2.014 1.979 2.014 7,903,172 1.9996 1.35%
2017-03-02 0 2.230 2.230 2.240 2.210 2.320 41,920,900 94,054,726 2.2436 1.979 1.979 1.987 1.961 2.058 47,248,726 1.9906 -3.88%
2017-03-01 0 2.320 2.310 2.320 2.310 2.330 5,408,159 12,511,740 2.3135 2.058 2.050 2.058 2.050 2.067 6,095,495 2.0526 0.87%
2017-02-28 0 2.300 2.300 2.310 2.300 2.360 6,490,000 15,090,830 2.3252 2.041 2.041 2.050 2.041 2.094 7,314,829 2.0630 -2.13%
2017-02-27 0 2.350 2.340 2.350 2.300 2.360 13,726,000 32,065,720 2.3361 2.085 2.076 2.085 2.041 2.094 15,470,470 2.0727 2.17%
2017-02-24 0 2.300 2.300 2.310 2.280 2.360 15,946,000 36,761,686 2.3054 2.041 2.041 2.050 2.023 2.094 17,972,615 2.0454 -1.71%
2017-02-23 0 2.340 2.330 2.340 2.330 2.370 9,678,000 22,699,010 2.3454 2.076 2.067 2.076 2.067 2.103 10,908,000 2.0810 -0.43%
2017-02-22 0 2.350 2.350 2.360 2.330 2.380 11,576,000 27,192,930 2.3491 2.085 2.085 2.094 2.067 2.112 13,047,221 2.0842 0.43%
2017-02-21 0 2.340 2.330 2.340 2.330 2.410 16,805,123 39,927,394 2.3759 2.076 2.067 2.076 2.067 2.138 18,940,926 2.1080 -1.27%
2017-02-20 0 2.370 2.360 2.370 2.330 2.370 6,820,000 16,069,878 2.3563 2.103 2.094 2.103 2.067 2.103 7,686,770 2.0906 1.28%
2017-02-17 0 2.340 2.340 2.350 2.330 2.360 11,230,000 26,349,620 2.3464 2.076 2.076 2.085 2.067 2.094 12,657,247 2.0818 -0.85%
2017-02-16 0 2.360 2.350 2.360 2.350 2.400 16,243,000 38,509,500 2.3708 2.094 2.085 2.094 2.085 2.129 18,307,361 2.1035 -0.84%
2017-02-15 0 2.380 2.380 2.400 2.370 2.430 24,132,000 57,879,180 2.3984 2.112 2.112 2.129 2.103 2.156 27,198,993 2.1280 -0.42%
2017-02-14 0 2.390 2.390 2.400 2.300 2.400 58,954,000 139,326,630 2.3633 2.121 2.121 2.129 2.041 2.129 66,446,602 2.0968 4.82%
2017-02-13 0 2.280 2.270 2.280 2.260 2.290 11,202,000 25,458,770 2.2727 2.023 2.014 2.023 2.005 2.032 12,625,688 2.0164 0.88%
2017-02-10 0 2.260 2.260 2.270 2.250 2.280 16,163,520 36,676,025 2.2691 2.005 2.005 2.014 1.996 2.023 18,217,780 2.0132 0.44%
2017-02-09 0 2.250 2.240 2.250 2.220 2.260 12,010,704 26,914,170 2.2408 1.996 1.987 1.996 1.970 2.005 13,537,173 1.9882 1.81%
2017-02-08 0 2.210 2.210 2.220 2.190 2.230 8,325,456 18,403,499 2.2105 1.961 1.961 1.970 1.943 1.979 9,383,558 1.9612 0.91%
2017-02-07 0 2.190 2.180 2.190 2.170 2.190 7,069,768 15,437,051 2.1835 1.943 1.934 1.943 1.925 1.943 7,968,281 1.9373 0.00%
2017-02-06 0 2.190 2.180 2.190 2.170 2.200 6,386,566 13,939,025 2.1826 1.943 1.934 1.943 1.925 1.952 7,198,250 1.9364 0.46%
2017-02-03 0 2.180 2.170 2.180 2.170 2.200 4,038,000 8,825,900 2.1857 1.934 1.925 1.934 1.925 1.952 4,551,199 1.9392 -0.46%
2017-02-02 0 2.190 2.180 2.190 2.180 2.200 1,498,000 3,275,370 2.1865 1.943 1.934 1.943 1.934 1.952 1,688,384 1.9399 -0.45%
2017-02-01 0 2.200 2.180 2.200 2.160 2.200 3,982,520 8,690,658 2.1822 1.952 1.934 1.952 1.916 1.952 4,488,668 1.9361 0.92%
2017-01-27 0 2.180 2.180 2.190 2.180 2.200 1,976,000 4,323,860 2.1882 1.934 1.934 1.943 1.934 1.952 2,227,134 1.9414 -0.46%
2017-01-26 0 2.190 2.180 2.190 2.180 2.220 8,427,520 18,535,054 2.1993 1.943 1.934 1.943 1.934 1.970 9,498,593 1.9513 -0.45%
2017-01-25 0 2.200 2.200 2.210 2.190 2.240 4,772,000 10,547,990 2.2104 1.952 1.952 1.961 1.943 1.987 5,378,485 1.9611 -0.45%
2017-01-24 0 2.210 2.210 2.220 2.200 2.230 11,410,000 25,299,780 2.2173 1.961 1.961 1.970 1.952 1.979 12,860,124 1.9673 0.00%
2017-01-23 0 2.210 2.200 2.210 2.170 2.220 11,450,000 25,080,810 2.1905 1.961 1.952 1.961 1.925 1.970 12,905,207 1.9435 1.84%
2017-01-20 0 2.170 2.170 2.190 2.140 2.190 7,808,000 17,005,580 2.1780 1.925 1.925 1.943 1.899 1.943 8,800,337 1.9324 0.93%
2017-01-19 0 2.150 2.150 2.160 2.140 2.180 12,168,000 26,337,870 2.1645 1.908 1.908 1.916 1.899 1.934 13,714,460 1.9204 0.00%
2017-01-18 0 2.150 2.140 2.150 2.110 2.160 10,070,000 21,535,960 2.1386 1.908 1.899 1.908 1.872 1.916 11,349,820 1.8975 1.90%
2017-01-17 0 2.110 2.110 2.120 2.100 2.130 6,900,322 14,595,339 2.1152 1.872 1.872 1.881 1.863 1.890 7,777,300 1.8767 -0.47%
2017-01-16 0 2.120 2.120 2.130 2.120 2.150 2,268,000 4,826,260 2.1280 1.881 1.881 1.890 1.881 1.908 2,556,245 1.8880 -1.40%
2017-01-13 0 2.150 2.140 2.150 2.130 2.150 3,443,600 7,362,224 2.1379 1.908 1.899 1.908 1.890 1.908 3,881,255 1.8969 0.47%
2017-01-12 0 2.140 2.130 2.140 2.120 2.150 3,754,000 8,023,990 2.1375 1.899 1.890 1.899 1.881 1.908 4,231,105 1.8964 0.47%
2017-01-11 0 2.130 2.130 2.140 2.120 2.140 3,558,000 7,595,500 2.1348 1.890 1.890 1.899 1.881 1.899 4,010,195 1.8940 -0.47%
2017-01-10 0 2.140 2.130 2.140 2.130 2.150 3,925,320 8,385,568 2.1363 1.899 1.890 1.899 1.890 1.908 4,424,198 1.8954 -0.47%
2017-01-09 0 2.150 2.130 2.150 2.130 2.160 4,314,000 9,245,380 2.1431 1.908 1.890 1.908 1.890 1.916 4,862,276 1.9015 0.00%
2017-01-06 0 2.150 2.150 2.160 2.140 2.170 4,022,279 8,653,065 2.1513 1.908 1.908 1.916 1.899 1.925 4,533,480 1.9087 -0.46%
2017-01-05 0 2.160 2.160 2.170 2.150 2.170 6,925,520 14,961,803 2.1604 1.916 1.916 1.925 1.908 1.925 7,805,701 1.9168 0.00%
2017-01-04 0 2.160 2.150 2.160 2.140 2.160 1,184,000 2,546,180 2.1505 1.916 1.908 1.916 1.899 1.916 1,334,477 1.9080 0.00%
2017-01-03 0 2.160 2.150 2.160 2.120 2.170 5,676,280 12,211,324 2.1513 1.916 1.908 1.916 1.881 1.925 6,397,692 1.9087 1.41%
2016-12-30 0 2.130 2.120 2.130 2.100 2.140 6,490,000 13,770,560 2.1218 1.890 1.881 1.890 1.863 1.899 7,314,829 1.8826 0.47%
2016-12-29 0 2.120 2.110 2.120 2.080 2.120 6,927,149 14,525,896 2.0970 1.881 1.872 1.881 1.845 1.881 7,807,537 1.8605 0.47%
2016-12-28 0 2.110 2.100 2.110 2.100 2.130 7,842,420 16,547,916 2.1101 1.872 1.863 1.872 1.863 1.890 8,839,132 1.8721 -0.47%
2016-12-23 0 2.120 2.120 2.130 2.110 2.130 7,353,000 15,571,920 2.1178 1.881 1.881 1.890 1.872 1.890 8,287,510 1.8790 -0.47%
2016-12-22 0 2.130 2.110 2.130 2.110 2.140 4,062,000 8,622,700 2.1228 1.890 1.872 1.890 1.872 1.899 4,578,249 1.8834 0.00%
2016-12-21 0 2.130 2.130 2.140 2.130 2.150 2,710,000 5,803,250 2.1414 1.890 1.890 1.899 1.890 1.908 3,054,420 1.9000 0.00%
2016-12-20 0 2.130 2.120 2.130 2.110 2.150 4,984,000 10,617,040 2.1302 1.890 1.881 1.890 1.872 1.908 5,617,428 1.8900 0.00%
2016-12-19 0 2.130 2.130 2.140 2.130 2.160 4,500,000 9,633,920 2.1409 1.890 1.890 1.899 1.890 1.916 5,071,916 1.8995 -0.93%
2016-12-16 0 2.150 2.150 2.160 2.120 2.160 4,624,466 9,928,874 2.1470 1.908 1.908 1.916 1.881 1.916 5,212,200 1.9049 0.94%
2016-12-15 0 2.130 2.130 2.140 2.110 2.160 15,076,000 32,086,950 2.1283 1.890 1.890 1.899 1.872 1.916 16,992,044 1.8884 -1.39%
2016-12-14 0 2.160 2.150 2.160 2.150 2.170 4,902,000 10,593,300 2.1610 1.916 1.908 1.916 1.908 1.925 5,525,007 1.9173 0.47%
2016-12-13 0 2.150 2.140 2.150 2.140 2.160 11,968,000 25,735,010 2.1503 1.908 1.899 1.908 1.899 1.916 13,489,041 1.9078 -0.46%
2016-12-12 0 2.160 2.150 2.160 2.140 2.190 12,548,000 27,066,780 2.1571 1.916 1.908 1.916 1.899 1.943 14,142,755 1.9138 -1.37%
2016-12-09 0 2.190 2.170 2.190 2.160 2.210 12,920,000 28,177,290 2.1809 1.943 1.925 1.943 1.916 1.961 14,562,033 1.9350 -0.45%
2016-12-08 0 2.200 2.190 2.200 2.190 2.220 10,089,520 22,283,377 2.2086 1.952 1.943 1.952 1.943 1.970 11,371,821 1.9595 0.00%
2016-12-07 0 2.200 2.200 2.210 2.200 2.230 5,640,000 12,493,060 2.2151 1.952 1.952 1.961 1.952 1.979 6,356,801 1.9653 -0.90%
2016-12-06 0 2.220 2.210 2.220 2.210 2.230 4,190,000 9,296,780 2.2188 1.970 1.961 1.970 1.961 1.979 4,722,517 1.9686 0.45%
2016-12-05 0 2.210 2.210 2.220 2.200 2.290 14,968,000 33,374,400 2.2297 1.961 1.961 1.970 1.952 2.032 16,870,318 1.9783 -2.64%
2016-12-02 0 2.270 2.270 2.280 2.250 2.290 10,322,000 23,449,390 2.2718 2.014 2.014 2.023 1.996 2.032 11,633,847 2.0156 -0.44%
2016-12-01 0 2.280 2.270 2.280 2.250 2.290 12,645,520 28,768,860 2.2750 2.023 2.014 2.023 1.996 2.032 14,252,669 2.0185 0.44%
2016-11-30 0 2.270 2.260 2.270 2.250 2.280 6,616,000 14,990,980 2.2659 2.014 2.005 2.014 1.996 2.023 7,456,843 2.0104 0.44%
2016-11-29 0 2.260 2.250 2.260 2.250 2.290 9,098,000 20,635,800 2.2682 2.005 1.996 2.005 1.996 2.032 10,254,286 2.0124 -0.88%
2016-11-28 0 2.280 2.270 2.280 2.260 2.290 7,817,760 17,789,407 2.2755 2.023 2.014 2.023 2.005 2.032 8,811,337 2.0189 0.88%
2016-11-25 0 2.260 2.250 2.260 2.220 2.260 4,270,000 9,600,010 2.2482 2.005 1.996 2.005 1.970 2.005 4,812,684 1.9947 0.44%
2016-11-24 0 2.250 2.250 2.260 2.230 2.260 3,334,000 7,502,340 2.2503 1.996 1.996 2.005 1.979 2.005 3,757,726 1.9965 -0.44%
2016-11-23 0 2.260 2.250 2.260 2.240 2.280 6,994,000 15,846,340 2.2657 2.005 1.996 2.005 1.987 2.023 7,882,884 2.0102 0.00%
2016-11-22 0 2.260 2.250 2.260 2.240 2.260 7,726,000 17,404,080 2.2527 2.005 1.996 2.005 1.987 2.005 8,707,915 1.9987 0.44%
2016-11-21 0 2.250 2.240 2.250 2.220 2.260 8,629,500 19,315,450 2.2383 1.996 1.987 1.996 1.970 2.005 9,726,243 1.9859 -0.44%
2016-11-18 0 2.260 2.250 2.260 2.220 2.260 6,089,520 13,636,844 2.2394 2.005 1.996 2.005 1.970 2.005 6,863,451 1.9869 0.89%
2016-11-17 0 2.240 2.240 2.250 2.190 2.250 10,608,140 23,571,596 2.2220 1.987 1.987 1.996 1.943 1.996 11,956,353 1.9715 1.36%
2016-11-16 0 2.210 2.200 2.210 2.160 2.210 9,622,000 21,118,240 2.1948 1.961 1.952 1.961 1.916 1.961 10,844,883 1.9473 2.31%
2016-11-15 0 2.160 2.150 2.160 2.150 2.180 9,258,000 20,051,960 2.1659 1.916 1.908 1.916 1.908 1.934 10,434,621 1.9217 -0.46%
2016-11-14 0 2.170 2.160 2.170 2.150 2.190 9,158,000 19,832,780 2.1656 1.925 1.916 1.925 1.908 1.943 10,321,912 1.9214 0.00%
2016-11-11 0 2.170 2.170 2.180 2.150 2.220 15,237,520 33,095,698 2.1720 1.925 1.925 1.934 1.908 1.970 17,174,092 1.9271 -1.36%
2016-11-10 0 2.200 2.200 2.210 2.190 2.210 5,316,000 11,716,784 2.2041 1.952 1.952 1.961 1.943 1.961 5,991,623 1.9555 0.46%
2016-11-09 0 2.190 2.180 2.200 2.140 2.220 10,655,000 23,116,380 2.1695 1.943 1.934 1.952 1.899 1.970 12,009,169 1.9249 -0.90%
2016-11-08 0 2.210 2.200 2.210 2.200 2.230 2,494,000 5,512,300 2.2102 1.961 1.952 1.961 1.952 1.979 2,810,968 1.9610 -0.45%
2016-11-07 0 2.220 2.210 2.220 2.190 2.220 5,714,790 12,600,160 2.2048 1.970 1.961 1.970 1.943 1.970 6,441,096 1.9562 0.91%
2016-11-04 0 2.200 2.190 2.200 2.180 2.210 4,226,000 9,265,720 2.1926 1.952 1.943 1.952 1.934 1.961 4,763,092 1.9453 0.00%
2016-11-03 0 2.200 2.180 2.200 2.160 2.220 22,135,368 48,439,559 2.1883 1.952 1.934 1.952 1.916 1.970 24,948,604 1.9416 -0.90%
2016-11-02 0 2.220 2.220 2.230 2.220 2.260 6,984,050 15,561,411 2.2281 1.970 1.970 1.979 1.970 2.005 7,871,669 1.9769 -0.45%
2016-11-01 0 2.230 2.230 2.240 2.230 2.260 6,699,960 15,024,812 2.2425 1.979 1.979 1.987 1.979 2.005 7,551,474 1.9897 -0.45%
2016-10-31 0 2.240 2.230 2.240 2.230 2.260 4,308,000 9,667,780 2.2441 1.987 1.979 1.987 1.979 2.005 4,855,514 1.9911 -0.44%
2016-10-28 0 2.250 2.250 2.260 2.250 2.280 3,033,216 6,853,216 2.2594 1.996 1.996 2.005 1.996 2.023 3,418,715 2.0046 -0.88%
2016-10-27 0 2.270 2.260 2.270 2.260 2.290 2,838,000 6,443,920 2.2706 2.014 2.005 2.014 2.005 2.032 3,198,688 2.0146 -0.87%
2016-10-26 0 2.290 2.280 2.290 2.270 2.300 4,206,000 9,605,060 2.2837 2.032 2.023 2.032 2.014 2.041 4,740,550 2.0261 0.00%
2016-10-25 0 2.290 2.280 2.290 2.270 2.300 6,944,000 15,867,490 2.2851 2.032 2.023 2.032 2.014 2.041 7,826,529 2.0274 0.00%
2016-10-24 0 2.290 2.280 2.290 2.260 2.300 13,946,000 31,841,490 2.2832 2.032 2.023 2.032 2.005 2.041 15,718,430 2.0257 -0.87%
2016-10-20 0 2.310 2.270 2.310 2.240 2.310 13,292,520 30,131,240 2.2668 2.050 2.014 2.050 1.987 2.050 14,981,898 2.0112 3.59%
2016-10-19 0 2.230 2.230 2.240 2.230 2.260 5,404,000 12,150,598 2.2484 1.979 1.979 1.987 1.979 2.005 6,090,807 1.9949 -0.89%
2016-10-18 0 2.250 2.240 2.250 2.230 2.260 4,624,000 10,399,876 2.2491 1.996 1.987 1.996 1.979 2.005 5,211,675 1.9955 0.90%
2016-10-17 0 2.230 2.230 2.240 2.230 2.270 3,568,140 8,013,013 2.2457 1.979 1.979 1.987 1.979 2.014 4,021,623 1.9925 -1.33%
2016-10-14 0 2.260 2.250 2.260 2.250 2.270 3,076,000 6,949,240 2.2592 2.005 1.996 2.005 1.996 2.014 3,466,936 2.0044 0.00%
2016-10-13 0 2.260 2.250 2.260 2.250 2.280 5,641,776 12,745,826 2.2592 2.005 1.996 2.005 1.996 2.023 6,358,803 2.0044 -0.88%
2016-10-12 0 2.280 2.270 2.280 2.250 2.280 7,346,000 16,624,290 2.2630 2.023 2.014 2.023 1.996 2.023 8,279,620 2.0079 0.44%
2016-10-11 0 2.270 2.260 2.270 2.260 2.310 10,062,400 22,941,792 2.2800 2.014 2.005 2.014 2.005 2.050 11,341,254 2.0229 0.00%
2016-10-07 0 2.270 2.270 2.280 2.270 2.320 3,938,000 8,998,240 2.2850 2.014 2.014 2.023 2.014 2.058 4,438,490 2.0273 -1.73%
2016-10-06 0 2.310 2.300 2.310 2.280 2.310 10,811,368 24,853,100 2.2988 2.050 2.041 2.050 2.023 2.050 12,185,410 2.0396 0.87%
2016-10-05 0 2.290 2.280 2.290 2.260 2.320 11,852,400 27,152,258 2.2909 2.032 2.023 2.032 2.005 2.058 13,358,749 2.0325 1.33%
2016-10-04 0 2.260 2.250 2.260 2.250 2.260 3,874,300 8,752,643 2.2592 2.005 1.996 2.005 1.996 2.005 4,366,694 2.0044 0.44%
2016-10-03 0 2.250 2.240 2.250 2.240 2.280 4,137,528 9,347,069 2.2591 1.996 1.987 1.996 1.987 2.023 4,663,376 2.0044 0.45%
2016-09-30 0 2.240 2.230 2.240 2.220 2.290 13,232,000 29,629,420 2.2392 1.987 1.979 1.987 1.970 2.032 14,913,686 1.9867 -2.18%
2016-09-29 0 2.290 2.280 2.290 2.280 2.310 8,284,000 18,981,580 2.2914 2.032 2.023 2.032 2.023 2.050 9,336,833 2.0330 0.00%
2016-09-28 0 2.290 2.280 2.290 2.240 2.310 16,360,270 37,186,925 2.2730 2.032 2.023 2.032 1.987 2.050 18,439,535 2.0167 1.33%
2016-09-27 0 2.260 2.250 2.260 2.220 2.260 8,560,000 19,210,660 2.2442 2.005 1.996 2.005 1.970 2.005 9,647,911 1.9912 0.44%
2016-09-26 0 2.250 2.240 2.250 2.220 2.260 13,887,400 31,067,566 2.2371 1.996 1.987 1.996 1.970 2.005 15,652,382 1.9848 0.00%
2016-09-23 0 2.250 2.250 2.260 2.250 2.280 7,687,658 17,370,467 2.2595 1.996 1.996 2.005 1.996 2.023 8,664,701 2.0047 -0.88%
2016-09-22 0 2.270 2.260 2.270 2.260 2.300 11,837,000 26,960,460 2.2776 2.014 2.005 2.014 2.005 2.041 13,341,392 2.0208 0.00%
2016-09-21 0 2.270 2.260 2.270 2.250 2.290 13,570,000 30,743,100 2.2655 2.014 2.005 2.014 1.996 2.032 15,294,643 2.0101 -0.87%
2016-09-20 0 2.290 2.280 2.290 2.260 2.290 7,864,740 17,924,569 2.2791 2.032 2.023 2.032 2.005 2.032 8,864,288 2.0221 0.00%
2016-09-19 0 2.290 2.280 2.290 2.240 2.290 11,998,760 27,225,660 2.2690 2.032 2.023 2.032 1.987 2.032 13,523,711 2.0132 2.23%
2016-09-15 0 2.240 2.230 2.240 2.220 2.260 9,529,701 21,354,856 2.2409 1.987 1.979 1.987 1.970 2.005 10,740,853 1.9882 0.00%
2016-09-14 0 2.240 2.230 2.240 2.230 2.270 9,008,288 20,217,847 2.2444 1.987 1.979 1.987 1.979 2.014 10,153,172 1.9913 -0.88%
2016-09-13 0 2.260 2.250 2.260 2.250 2.320 12,754,760 29,010,747 2.2745 2.005 1.996 2.005 1.996 2.058 14,375,792 2.0180 -0.88%
2016-09-12 0 2.280 2.280 2.290 2.270 2.350 25,944,774 59,563,162 2.2958 2.023 2.023 2.032 2.014 2.085 29,242,156 2.0369 -4.20%
2016-09-09 0 2.380 2.370 2.380 2.360 2.420 33,710,000 80,671,580 2.3931 2.112 2.103 2.112 2.094 2.147 37,994,283 2.1233 0.85%
2016-09-08 0 2.360 2.350 2.370 2.340 2.390 17,256,924 40,667,158 2.3566 2.094 2.085 2.103 2.076 2.121 19,450,147 2.0908 -0.84%
2016-09-07 0 2.380 2.370 2.380 2.360 2.410 28,177,704 67,149,532 2.3831 2.112 2.103 2.112 2.094 2.138 31,758,875 2.1144 1.28%
2016-09-06 0 2.350 2.340 2.350 2.310 2.380 20,438,000 47,937,780 2.3455 2.085 2.076 2.085 2.050 2.112 23,035,513 2.0810 1.73%
2016-09-05 0 2.330 2.320 2.330 2.310 2.350 15,448,400 35,941,672 2.3266 2.050 2.041 2.050 2.032 2.067 17,562,525 2.0465 0.87%
2016-09-02 0 2.310 2.300 2.310 2.300 2.340 7,686,912 17,783,375 2.3135 2.032 2.023 2.032 2.023 2.058 8,738,871 2.0350 -0.43%
2016-09-01 0 2.320 2.310 2.320 2.270 2.320 8,773,470 20,170,652 2.2991 2.041 2.032 2.041 1.997 2.041 9,974,126 2.0223 1.75%
2016-08-31 0 2.280 2.280 2.290 2.280 2.310 9,750,000 22,323,920 2.2896 2.006 2.006 2.014 2.006 2.032 11,084,295 2.0140 -2.15%
2016-08-30 0 2.330 2.320 2.330 2.300 2.360 18,168,000 42,120,960 2.3184 2.050 2.041 2.050 2.023 2.076 20,654,304 2.0393 -0.43%
2016-08-29 0 2.340 2.330 2.340 2.260 2.360 15,530,000 35,903,080 2.3119 2.058 2.050 2.058 1.988 2.076 17,655,292 2.0336 3.08%
2016-08-26 0 2.270 2.260 2.270 2.260 2.290 4,028,000 9,154,450 2.2727 1.997 1.988 1.997 1.988 2.014 4,579,235 1.9991 0.44%
2016-08-25 0 2.260 2.260 2.270 2.260 2.270 6,972,000 15,793,850 2.2653 1.988 1.988 1.997 1.988 1.997 7,926,123 1.9926 -0.44%
2016-08-24 0 2.270 2.260 2.270 2.250 2.280 9,457,556 21,459,358 2.2690 1.997 1.988 1.997 1.979 2.006 10,751,829 1.9959 0.44%
2016-08-23 0 2.260 2.250 2.260 2.250 2.280 10,064,112 22,756,883 2.2612 1.988 1.979 1.988 1.979 2.006 11,441,393 1.9890 -0.88%
2016-08-22 0 2.280 2.270 2.280 2.270 2.320 16,949,156 38,809,861 2.2898 2.006 1.997 2.006 1.997 2.041 19,268,660 2.0141 -1.72%
2016-08-19 0 2.320 2.320 2.330 2.290 2.350 17,720,000 41,029,980 2.3155 2.041 2.041 2.050 2.014 2.067 20,144,995 2.0367 -1.28%
2016-08-18 0 2.350 2.340 2.350 2.330 2.370 15,848,400 37,210,560 2.3479 2.067 2.058 2.067 2.050 2.085 18,017,265 2.0653 -0.42%
2016-08-17 0 2.360 2.350 2.360 2.340 2.410 23,076,000 54,678,920 2.3695 2.076 2.067 2.076 2.058 2.120 26,233,967 2.0843 -2.07%
2016-08-16 0 2.410 2.410 2.420 2.370 2.420 37,544,364 90,139,305 2.4009 2.120 2.120 2.129 2.085 2.129 42,682,337 2.1119 1.69%
2016-08-15 0 2.370 2.360 2.370 2.300 2.390 28,366,000 66,437,640 2.3422 2.085 2.076 2.085 2.023 2.102 32,247,908 2.0602 2.16%
2016-08-12 0 2.320 2.310 2.320 2.240 2.320 40,727,000 93,417,210 2.2937 2.041 2.032 2.041 1.970 2.041 46,300,519 2.0176 4.04%
2016-08-11 0 2.230 2.220 2.230 2.190 2.230 18,828,000 41,770,420 2.2185 1.962 1.953 1.962 1.926 1.962 21,404,625 1.9515 0.90%
2016-08-10 0 2.210 2.210 2.220 2.210 2.260 15,424,591 34,388,330 2.2294 1.944 1.944 1.953 1.944 1.988 17,535,457 1.9611 -1.78%
2016-08-09 0 2.250 2.250 2.260 2.240 2.270 5,852,000 13,197,820 2.2553 1.979 1.979 1.988 1.970 1.997 6,652,850 1.9838 -0.44%
2016-08-08 0 2.260 2.250 2.260 2.200 2.280 17,254,000 38,642,140 2.2396 1.988 1.979 1.988 1.935 2.006 19,615,222 1.9700 -0.44%
2016-08-05 0 2.270 2.260 2.270 2.230 2.270 9,837,400 22,215,368 2.2583 1.997 1.988 1.997 1.962 1.997 11,183,655 1.9864 1.34%
2016-08-04 0 2.240 2.240 2.250 2.190 2.250 13,662,263 30,254,804 2.2145 1.970 1.970 1.979 1.926 1.979 15,531,954 1.9479 2.75%
2016-08-03 0 2.180 2.180 2.190 2.170 2.210 14,794,000 32,307,720 2.1838 1.918 1.918 1.926 1.909 1.944 16,818,570 1.9210 -0.46%
2016-08-01 0 2.190 2.190 2.200 2.190 2.220 11,542,668 25,427,140 2.2029 1.926 1.926 1.935 1.926 1.953 13,122,290 1.9377 -0.45%
2016-07-29 0 2.200 2.200 2.210 2.200 2.240 14,298,000 31,638,900 2.2128 1.935 1.935 1.944 1.935 1.970 16,254,692 1.9464 -2.22%
2016-07-28 0 2.250 2.240 2.250 2.220 2.250 10,429,556 23,341,621 2.2380 1.979 1.970 1.979 1.953 1.979 11,856,848 1.9686 0.45%
2016-07-27 0 2.240 2.230 2.240 2.230 2.270 13,804,620 30,991,816 2.2450 1.970 1.962 1.970 1.962 1.997 15,693,792 1.9748 0.45%
2016-07-26 0 2.230 2.230 2.240 2.220 2.260 20,504,000 45,823,440 2.2349 1.962 1.962 1.970 1.953 1.988 23,309,987 1.9658 -0.89%
2016-07-25 0 2.250 2.250 2.260 2.220 2.290 28,367,000 63,488,310 2.2381 1.979 1.979 1.988 1.953 2.014 32,249,045 1.9687 -1.75%
2016-07-22 0 2.290 2.280 2.290 2.260 2.310 20,072,760 46,039,008 2.2936 2.014 2.006 2.014 1.988 2.032 22,819,732 2.0175 0.00%
2016-07-21 0 2.290 2.290 2.300 2.270 2.370 68,042,156 157,833,191 2.3196 2.014 2.014 2.023 1.997 2.085 77,353,774 2.0404 -6.91%
2016-07-20 0 2.460 2.450 2.470 2.370 2.480 31,025,244 75,854,841 2.4449 2.164 2.155 2.173 2.085 2.181 35,271,071 2.1506 3.36%
2016-07-19 0 2.380 2.370 2.380 2.340 2.390 10,988,140 25,922,920 2.3592 2.094 2.085 2.094 2.058 2.102 12,491,875 2.0752 1.28%
2016-07-18 0 2.350 2.350 2.370 2.330 2.390 15,416,000 36,237,470 2.3506 2.067 2.067 2.085 2.050 2.102 17,525,691 2.0677 -0.84%
2016-07-15 0 2.370 2.360 2.370 2.340 2.420 19,454,000 46,215,012 2.3756 2.085 2.076 2.085 2.058 2.129 22,116,294 2.0896 0.85%
2016-07-14 0 2.350 2.350 2.360 2.340 2.420 36,110,100 85,512,749 2.3681 2.067 2.067 2.076 2.058 2.129 41,051,793 2.0830 -2.08%
2016-07-13 0 2.400 2.400 2.410 2.390 2.480 45,737,608 110,815,231 2.4228 2.111 2.111 2.120 2.102 2.181 51,996,833 2.1312 -2.44%
2016-07-12 0 2.460 2.440 2.460 2.410 2.500 98,710,000 242,804,134 2.4598 2.164 2.146 2.164 2.120 2.199 112,218,535 2.1637 7.42%
2016-07-11 0 2.290 2.280 2.290 2.270 2.310 9,302,000 21,297,770 2.2896 2.014 2.006 2.014 1.997 2.032 10,574,985 2.0140 0.00%
2016-07-08 0 2.290 2.280 2.290 2.280 2.320 4,869,018 11,206,080 2.3015 2.014 2.006 2.014 2.006 2.041 5,535,347 2.0245 -1.29%
2016-07-07 0 2.320 2.310 2.320 2.290 2.320 7,072,000 16,344,710 2.3112 2.041 2.032 2.041 2.014 2.041 8,039,808 2.0330 1.75%
2016-07-06 0 2.280 2.280 2.290 2.260 2.310 7,374,000 16,805,640 2.2790 2.006 2.006 2.014 1.988 2.032 8,383,137 2.0047 -1.72%
2016-07-05 0 2.320 2.310 2.320 2.270 2.340 8,190,000 18,952,540 2.3141 2.041 2.032 2.041 1.997 2.058 9,310,807 2.0355 0.87%
2016-07-04 0 2.300 2.290 2.300 2.230 2.300 8,370,000 19,005,960 2.2707 2.023 2.014 2.023 1.962 2.023 9,515,441 1.9974 2.68%
2016-06-30 0 2.240 2.230 2.240 2.220 2.250 10,440,359 23,324,820 2.2341 1.970 1.962 1.970 1.953 1.979 11,869,130 1.9652 0.90%
2016-06-29 0 2.220 2.200 2.220 2.190 2.220 5,138,760 11,301,919 2.1993 1.953 1.935 1.953 1.926 1.953 5,842,003 1.9346 1.37%
2016-06-28 0 2.190 2.180 2.190 2.170 2.200 4,367,052 9,540,343 2.1846 1.926 1.918 1.926 1.909 1.935 4,964,686 1.9216 -0.90%
2016-06-27 0 2.210 2.200 2.210 2.180 2.210 3,509,520 7,727,644 2.2019 1.944 1.935 1.944 1.918 1.944 3,989,800 1.9368 0.00%
2016-06-24 0 2.210 2.200 2.210 2.180 2.240 20,161,000 44,226,070 2.1936 1.944 1.935 1.944 1.918 1.970 22,920,047 1.9296 -1.34%
2016-06-23 0 2.240 2.230 2.240 2.220 2.240 3,218,000 7,175,230 2.2297 1.970 1.962 1.970 1.953 1.970 3,658,386 1.9613 0.45%
2016-06-22 0 2.230 2.220 2.230 2.210 2.230 6,197,708 13,766,447 2.2212 1.962 1.953 1.962 1.944 1.962 7,045,869 1.9538 0.45%
2016-06-21 0 2.220 2.210 2.220 2.190 2.230 5,909,657 13,075,721 2.2126 1.953 1.944 1.953 1.926 1.962 6,718,398 1.9463 0.45%
2016-06-20 0 2.210 2.210 2.220 2.190 2.220 4,404,292 9,703,872 2.2033 1.944 1.944 1.953 1.926 1.953 5,007,023 1.9381 0.91%
2016-06-17 0 2.190 2.220 2.230 2.160 2.230 12,939,020 28,397,634 2.1947 1.926 1.953 1.962 1.900 1.962 14,709,734 1.9305 -0.45%
2016-06-16 0 2.200 2.200 2.210 2.140 2.200 20,250,423 44,034,089 2.1745 1.935 1.935 1.944 1.882 1.935 23,021,708 1.9127 0.92%
2016-06-15 0 2.180 2.170 2.190 2.150 2.190 10,318,000 22,434,200 2.1743 1.918 1.909 1.926 1.891 1.926 11,730,026 1.9125 0.46%
2016-06-14 0 2.170 2.170 2.180 2.170 2.210 7,480,991 16,311,270 2.1804 1.909 1.909 1.918 1.909 1.944 8,504,770 1.9179 -1.36%
2016-06-13 0 2.200 2.200 2.210 2.150 2.280 17,372,000 38,104,490 2.1934 1.935 1.935 1.944 1.891 2.006 19,749,371 1.9294 -1.79%
2016-06-10 0 2.240 2.220 2.240 2.220 2.300 6,850,000 15,401,900 2.2485 1.970 1.953 1.970 1.953 2.023 7,787,427 1.9778 -2.61%
2016-06-08 0 2.300 2.300 2.310 2.290 2.340 6,544,000 15,105,480 2.3083 2.023 2.023 2.032 2.014 2.058 7,439,551 2.0304 -1.29%
2016-06-07 0 2.330 2.330 2.340 2.280 2.340 7,444,000 17,217,242 2.3129 2.050 2.050 2.058 2.006 2.058 8,462,717 2.0345 2.19%
2016-06-06 0 2.280 2.270 2.280 2.260 2.290 3,282,000 7,456,110 2.2718 2.006 1.997 2.006 1.988 2.014 3,731,144 1.9983 0.00%
2016-06-03 0 2.280 2.270 2.280 2.270 2.310 3,729,988 8,525,722 2.2857 2.006 1.997 2.006 1.997 2.032 4,240,440 2.0106 -0.44%
2016-06-02 0 2.290 2.290 2.300 2.280 2.330 6,734,000 15,488,410 2.3000 2.014 2.014 2.023 2.006 2.050 7,655,553 2.0232 -0.87%
2016-06-01 0 2.310 2.300 2.310 2.280 2.340 7,990,000 18,517,300 2.3176 2.032 2.023 2.032 2.006 2.058 9,083,437 2.0386 0.87%
2016-05-31 0 2.290 2.290 2.310 2.220 2.310 12,978,239 29,622,732 2.2825 2.014 2.014 2.032 1.953 2.032 14,754,320 2.0077 2.69%
2016-05-30 0 2.230 2.220 2.230 2.190 2.250 5,626,473 12,523,300 2.2258 1.962 1.953 1.962 1.926 1.979 6,396,460 1.9578 1.36%
2016-05-27 0 2.200 2.190 2.200 2.180 2.230 10,020,830 22,062,009 2.2016 1.935 1.926 1.935 1.918 1.962 11,392,188 1.9366 -0.90%
2016-05-26 0 2.220 2.210 2.220 2.190 2.240 5,959,434 13,168,593 2.2097 1.953 1.944 1.953 1.926 1.970 6,774,987 1.9437 -0.45%
2016-05-25 0 2.230 2.230 2.240 2.200 2.260 7,940,342 17,707,288 2.2300 1.962 1.962 1.970 1.935 1.988 9,026,984 1.9616 0.68%
2016-05-24 0 2.260 2.260 2.270 2.250 2.290 5,984,000 13,567,210 2.2672 1.948 1.948 1.957 1.940 1.974 6,941,123 1.9546 -1.31%
2016-05-23 0 2.290 2.280 2.290 2.200 2.290 12,815,214 29,088,211 2.2698 1.974 1.966 1.974 1.897 1.974 14,864,969 1.9568 4.09%
2016-05-20 0 2.200 2.190 2.210 2.190 2.220 3,442,000 7,584,240 2.2034 1.897 1.888 1.905 1.888 1.914 3,992,538 1.8996 0.46%
2016-05-19 0 2.190 2.180 2.190 2.170 2.200 8,510,000 18,550,928 2.1799 1.888 1.879 1.888 1.871 1.897 9,871,149 1.8793 0.00%
2016-05-18 0 2.190 2.180 2.190 2.180 2.220 5,524,778 12,142,835 2.1979 1.888 1.879 1.888 1.879 1.914 6,408,450 1.8948 -1.35%
2016-05-17 0 2.220 2.220 2.230 2.190 2.230 5,134,428 11,368,537 2.2142 1.914 1.914 1.923 1.888 1.923 5,955,664 1.9089 0.91%
2016-05-16 0 2.200 2.190 2.200 2.190 2.220 4,456,000 9,813,760 2.2024 1.897 1.888 1.897 1.888 1.914 5,168,724 1.8987 -0.45%
2016-05-13 0 2.210 2.200 2.210 2.160 2.210 11,518,747 25,135,918 2.1822 1.905 1.897 1.905 1.862 1.905 13,361,136 1.8813 0.91%
2016-05-12 0 2.190 2.190 2.200 2.150 2.200 7,077,216 15,424,229 2.1794 1.888 1.888 1.897 1.854 1.897 8,209,196 1.8789 -0.45%
2016-05-11 0 2.200 2.200 2.210 2.190 2.230 4,508,000 9,949,820 2.2071 1.897 1.897 1.905 1.888 1.923 5,229,041 1.9028 -0.45%
2016-05-10 0 2.210 2.200 2.210 2.170 2.210 6,226,000 13,647,310 2.1920 1.905 1.897 1.905 1.871 1.905 7,221,830 1.8897 0.00%
2016-05-09 0 2.210 2.210 2.220 2.150 2.220 12,931,000 28,207,620 2.1814 1.905 1.905 1.914 1.854 1.914 14,999,275 1.8806 1.84%
2016-05-06 0 2.170 2.160 2.170 2.160 2.240 13,607,000 29,789,580 2.1893 1.871 1.862 1.871 1.862 1.931 15,783,399 1.8874 -2.69%
2016-05-05 0 2.230 2.220 2.230 2.200 2.240 8,736,600 19,430,128 2.2240 1.923 1.914 1.923 1.897 1.931 10,133,993 1.9173 0.90%
2016-05-04 0 2.210 2.210 2.230 2.180 2.230 13,104,025 28,911,254 2.2063 1.905 1.905 1.923 1.879 1.923 15,199,975 1.9021 -0.90%
2016-05-03 0 2.230 2.220 2.230 2.220 2.300 12,977,160 29,311,196 2.2587 1.923 1.914 1.923 1.914 1.983 15,052,818 1.9472 -1.76%
2016-04-29 0 2.270 2.270 2.290 2.250 2.330 17,438,000 39,813,120 2.2831 1.957 1.957 1.974 1.940 2.009 20,227,156 1.9683 -2.58%
2016-04-28 0 2.330 2.320 2.340 2.290 2.340 12,869,000 29,786,250 2.3146 2.009 2.000 2.017 1.974 2.017 14,927,358 1.9954 1.30%
2016-04-27 0 2.300 2.300 2.310 2.300 2.340 7,734,000 17,849,368 2.3079 1.983 1.983 1.991 1.983 2.017 8,971,030 1.9897 -1.29%
2016-04-26 0 2.330 2.320 2.330 2.300 2.360 11,391,796 26,447,393 2.3216 2.009 2.000 2.009 1.983 2.035 13,213,880 2.0015 -0.43%
2016-04-25 0 2.340 2.340 2.350 2.340 2.370 7,978,856 18,730,591 2.3475 2.017 2.017 2.026 2.017 2.043 9,255,050 2.0238 -0.85%
2016-04-22 0 2.360 2.350 2.360 2.350 2.390 9,020,758 21,372,266 2.3692 2.035 2.026 2.035 2.026 2.060 10,463,601 2.0425 -1.26%
2016-04-21 0 2.390 2.390 2.400 2.380 2.440 21,340,000 51,220,960 2.4002 2.060 2.060 2.069 2.052 2.104 24,753,269 2.0693 -1.24%
2016-04-20 0 2.420 2.420 2.430 2.400 2.480 13,502,542 32,731,209 2.4241 2.086 2.086 2.095 2.069 2.138 15,662,233 2.0898 -2.02%
2016-04-19 0 2.470 2.460 2.470 2.450 2.480 6,660,721 16,393,614 2.4612 2.129 2.121 2.129 2.112 2.138 7,726,083 2.1219 1.23%
2016-04-18 0 2.440 2.440 2.450 2.420 2.460 8,678,000 21,172,802 2.4398 2.104 2.104 2.112 2.086 2.121 10,066,020 2.1034 -1.21%
2016-04-15 0 2.470 2.460 2.470 2.450 2.480 9,486,000 23,368,028 2.4634 2.129 2.121 2.129 2.112 2.138 11,003,257 2.1237 0.00%
2016-04-14 0 2.470 2.460 2.470 2.440 2.480 11,572,600 28,553,104 2.4673 2.129 2.121 2.129 2.104 2.138 13,423,603 2.1271 2.07%
2016-04-13 0 2.420 2.420 2.430 2.410 2.460 29,468,000 71,765,552 2.4354 2.086 2.086 2.095 2.078 2.121 34,181,319 2.0996 0.83%
2016-04-12 0 2.400 2.400 2.410 2.370 2.430 9,367,387 22,487,307 2.4006 2.069 2.069 2.078 2.043 2.095 10,865,673 2.0696 -0.83%
2016-04-11 0 2.420 2.410 2.430 2.370 2.440 13,306,000 32,134,780 2.4151 2.086 2.078 2.095 2.043 2.104 15,434,255 2.0820 1.26%
2016-04-08 0 2.390 2.390 2.400 2.310 2.400 13,600,000 32,057,160 2.3571 2.060 2.060 2.069 1.991 2.069 15,775,279 2.0321 2.14%
2016-04-07 0 2.340 2.320 2.350 2.310 2.430 27,992,189 65,929,298 2.3553 2.017 2.000 2.026 1.991 2.095 32,469,456 2.0305 -2.50%
2016-04-06 0 2.400 2.400 2.410 2.370 2.430 12,614,000 30,293,104 2.4015 2.069 2.069 2.078 2.043 2.095 14,631,572 2.0704 -2.04%
2016-04-05 0 2.450 2.440 2.450 2.440 2.560 18,400,000 45,342,132 2.4642 2.112 2.104 2.112 2.104 2.207 21,343,025 2.1244 -4.30%
2016-04-01 0 2.560 2.560 2.570 2.540 2.620 9,874,000 25,326,156 2.5649 2.207 2.207 2.216 2.190 2.259 11,453,317 2.2113 -1.54%
2016-03-31 0 2.600 2.590 2.600 2.570 2.640 14,231,988 37,067,514 2.6045 2.241 2.233 2.241 2.216 2.276 16,508,352 2.2454 -2.99%
2016-03-30 0 2.680 2.680 2.690 2.620 2.690 13,809,857 36,658,474 2.6545 2.310 2.310 2.319 2.259 2.319 16,018,702 2.2885 1.90%
2016-03-29 0 2.630 2.620 2.630 2.600 2.650 5,134,000 13,492,074 2.6280 2.267 2.259 2.267 2.241 2.285 5,955,168 2.2656 0.00%
2016-03-24 0 2.630 2.620 2.630 2.610 2.650 7,892,000 20,733,446 2.6271 2.267 2.259 2.267 2.250 2.285 9,154,302 2.2649 -0.38%
2016-03-23 0 2.640 2.630 2.650 2.630 2.690 7,320,000 19,422,406 2.6533 2.276 2.267 2.285 2.267 2.319 8,490,812 2.2875 -1.86%
2016-03-22 0 2.690 2.680 2.690 2.680 2.740 6,192,150 16,714,644 2.6993 2.319 2.310 2.319 2.310 2.362 7,182,566 2.3271 -0.74%
2016-03-21 0 2.710 2.710 2.720 2.650 2.760 14,374,000 39,048,760 2.7166 2.336 2.336 2.345 2.285 2.379 16,673,078 2.3420 2.26%
2016-03-18 0 2.650 2.640 2.660 2.590 2.670 9,983,854 26,294,616 2.6337 2.285 2.276 2.293 2.233 2.302 11,580,742 2.2705 1.92%
2016-03-17 0 2.600 2.590 2.600 2.550 2.600 5,658,000 14,630,176 2.5858 2.241 2.233 2.241 2.198 2.241 6,562,980 2.2292 1.96%
2016-03-16 0 2.550 2.540 2.550 2.530 2.600 14,648,092 37,495,721 2.5598 2.198 2.190 2.198 2.181 2.241 16,991,011 2.2068 -1.92%
2016-03-15 0 2.600 2.590 2.600 2.580 2.650 14,382,000 37,610,347 2.6151 2.241 2.233 2.241 2.224 2.285 16,682,358 2.2545 -1.52%
2016-03-14 0 2.640 2.640 2.650 2.640 2.720 21,548,044 57,605,127 2.6733 2.276 2.276 2.285 2.276 2.345 24,994,589 2.3047 -2.22%
2016-03-11 0 2.700 2.690 2.700 2.660 2.710 4,466,708 12,023,431 2.6918 2.328 2.319 2.328 2.293 2.336 5,181,145 2.3206 0.75%
2016-03-10 0 2.680 2.670 2.680 2.660 2.730 3,692,004 9,941,730 2.6928 2.310 2.302 2.310 2.293 2.354 4,282,529 2.3215 -0.37%
2016-03-09 0 2.690 2.680 2.700 2.660 2.710 5,668,000 15,224,910 2.6861 2.319 2.310 2.328 2.293 2.336 6,574,580 2.3157 -0.74%
2016-03-08 0 2.710 2.690 2.710 2.690 2.780 9,344,796 25,322,543 2.7098 2.336 2.319 2.336 2.319 2.397 10,839,468 2.3361 -1.81%
2016-03-07 0 2.760 2.760 2.780 2.760 2.880 13,896,000 38,987,284 2.8056 2.379 2.379 2.397 2.379 2.483 16,118,624 2.4188 -2.47%
2016-03-04 0 2.830 2.820 2.840 2.770 2.840 12,484,888 35,043,930 2.8069 2.440 2.431 2.448 2.388 2.448 14,481,809 2.4199 2.17%
2016-03-03 0 2.770 2.770 2.780 2.750 2.820 6,392,000 17,763,100 2.7790 2.388 2.388 2.397 2.371 2.431 7,414,381 2.3958 -0.36%
2016-03-02 0 2.780 2.760 2.770 2.730 2.810 12,270,000 33,989,540 2.7701 2.397 2.379 2.388 2.354 2.423 14,232,550 2.3882 2.21%
2016-03-01 0 2.720 2.710 2.720 2.670 2.730 7,224,000 19,479,480 2.6965 2.345 2.336 2.345 2.302 2.354 8,379,457 2.3247 0.74%
2016-02-29 0 2.700 2.700 2.720 2.690 2.770 10,386,000 28,358,720 2.7305 2.328 2.328 2.345 2.319 2.388 12,047,210 2.3540 -1.46%
2016-02-26 0 2.740 2.740 2.750 2.700 2.760 10,896,008 29,836,201 2.7383 2.362 2.362 2.371 2.328 2.379 12,638,792 2.3607 2.24%
2016-02-25 0 2.680 2.680 2.690 2.650 2.800 17,023,953 45,972,352 2.7005 2.310 2.310 2.319 2.285 2.414 19,746,883 2.3281 -3.60%
2016-02-24 0 2.780 2.770 2.780 2.770 2.930 56,430,000 160,708,080 2.8479 2.397 2.388 2.397 2.388 2.526 65,455,810 2.4552 3.73%
2016-02-23 0 2.680 2.670 2.680 2.640 2.700 5,192,000 13,861,300 2.6697 2.310 2.302 2.310 2.276 2.328 6,022,445 2.3016 0.75%
2016-02-22 0 2.660 2.650 2.660 2.630 2.730 9,840,000 26,210,950 2.6637 2.293 2.285 2.293 2.267 2.354 11,413,879 2.2964 -0.37%
2016-02-19 0 2.670 2.660 2.670 2.590 2.670 10,175,691 26,868,082 2.6404 2.302 2.293 2.302 2.233 2.302 11,803,262 2.2763 2.30%
2016-02-18 0 2.610 2.600 2.620 2.570 2.630 13,246,000 34,437,576 2.5998 2.250 2.241 2.259 2.216 2.267 15,364,658 2.2413 1.95%
2016-02-17 0 2.560 2.550 2.570 2.540 2.640 9,509,000 24,439,250 2.5701 2.207 2.198 2.216 2.190 2.276 11,029,936 2.2157 -2.29%
2016-02-16 0 2.620 2.620 2.630 2.590 2.670 5,220,000 13,752,460 2.6346 2.259 2.259 2.267 2.233 2.302 6,054,923 2.2713 0.00%
2016-02-15 0 2.620 2.610 2.620 2.550 2.620 4,616,607 11,994,465 2.5981 2.259 2.250 2.259 2.198 2.259 5,355,020 2.2399 3.97%
2016-02-12 0 2.520 2.500 2.540 2.500 2.560 5,604,000 14,192,460 2.5326 2.173 2.155 2.190 2.155 2.207 6,500,343 2.1833 -1.95%
2016-02-11 0 2.570 2.550 2.580 2.500 2.590 5,290,000 13,478,730 2.5480 2.216 2.198 2.224 2.155 2.233 6,136,120 2.1966 -2.65%
2016-02-05 0 2.640 2.640 2.650 2.620 2.670 3,740,745 9,884,362 2.6424 2.276 2.276 2.285 2.259 2.302 4,339,066 2.2780 0.00%
2016-02-04 0 2.640 2.620 2.630 2.610 2.700 5,798,000 15,336,310 2.6451 2.276 2.259 2.267 2.250 2.328 6,725,373 2.2804 0.00%
2016-02-03 0 2.640 2.640 2.650 2.620 2.680 8,334,000 22,026,410 2.6430 2.276 2.276 2.285 2.259 2.310 9,666,998 2.2785 -3.65%
2016-02-02 0 2.740 2.720 2.740 2.600 2.740 11,058,980 29,815,406 2.6960 2.362 2.345 2.362 2.241 2.362 12,827,831 2.3243 4.98%
2016-02-01 0 2.610 2.610 2.620 2.580 2.640 5,114,000 13,301,154 2.6009 2.250 2.250 2.259 2.224 2.276 5,931,969 2.2423 -0.38%
2016-01-29 0 2.620 2.610 2.630 2.550 2.630 15,118,000 39,186,758 2.5921 2.259 2.250 2.267 2.198 2.267 17,536,079 2.2346 0.77%
2016-01-28 0 2.600 2.580 2.600 2.580 2.650 2,974,000 7,770,318 2.6127 2.241 2.224 2.241 2.224 2.285 3,449,682 2.2525 -1.14%
2016-01-27 0 2.630 2.610 2.630 2.590 2.650 3,634,000 9,493,276 2.6123 2.267 2.250 2.267 2.233 2.285 4,215,247 2.2521 0.77%
2016-01-26 0 2.610 2.600 2.610 2.580 2.650 5,002,748 13,038,972 2.6064 2.250 2.241 2.250 2.224 2.285 5,802,923 2.2470 -2.61%
2016-01-25 0 2.680 2.670 2.680 2.620 2.720 6,106,942 16,311,753 2.6710 2.310 2.302 2.310 2.259 2.345 7,083,729 2.3027 0.75%
2016-01-22 0 2.660 2.650 2.660 2.560 2.660 13,258,000 34,705,997 2.6177 2.293 2.285 2.293 2.207 2.293 15,378,578 2.2568 2.70%
2016-01-21 0 2.590 2.580 2.590 2.520 2.700 21,697,658 56,256,915 2.5928 2.233 2.224 2.233 2.173 2.328 25,168,134 2.2352 -3.00%
2016-01-20 0 2.670 2.670 2.680 2.640 2.720 15,674,000 41,961,360 2.6771 2.302 2.302 2.310 2.276 2.345 18,181,010 2.3080 -3.61%
2016-01-19 0 2.770 2.750 2.760 2.630 2.770 5,186,000 14,047,400 2.7087 2.388 2.371 2.379 2.267 2.388 6,015,485 2.3352 3.75%
2016-01-18 0 2.670 2.660 2.680 2.590 2.700 5,590,000 14,886,010 2.6630 2.302 2.293 2.310 2.233 2.328 6,484,104 2.2958 1.14%
2016-01-15 0 2.640 2.630 2.640 2.600 2.720 20,114,000 53,314,360 2.6506 2.276 2.267 2.276 2.241 2.345 23,331,174 2.2851 -1.86%
2016-01-14 0 2.690 2.690 2.700 2.650 2.720 24,365,522 65,465,887 2.6868 2.319 2.319 2.328 2.285 2.345 28,262,715 2.3163 -2.18%
2016-01-13 0 2.750 2.730 2.740 2.730 2.870 10,388,140 29,086,445 2.8000 2.371 2.354 2.362 2.354 2.474 12,049,692 2.4139 -1.08%
2016-01-12 0 2.780 2.760 2.800 2.750 2.850 11,778,000 32,899,370 2.7933 2.397 2.379 2.414 2.371 2.457 13,661,856 2.4081 -0.71%
2016-01-11 0 2.800 2.790 2.800 2.760 2.870 17,349,520 48,556,718 2.7987 2.414 2.405 2.414 2.379 2.474 20,124,524 2.4128 -3.78%
2016-01-08 0 2.910 2.900 2.920 2.800 2.950 18,458,000 53,821,430 2.9159 2.509 2.500 2.517 2.414 2.543 21,410,302 2.5138 3.19%
2016-01-07 0 2.820 2.800 2.820 2.740 2.920 38,260,000 107,532,790 2.8106 2.431 2.414 2.431 2.362 2.517 44,379,573 2.4230 -3.75%
2016-01-06 0 2.930 2.910 2.940 2.880 3.000 17,868,000 52,234,020 2.9233 2.526 2.509 2.535 2.483 2.586 20,725,933 2.5202 -1.01%
2016-01-05 0 2.960 2.950 2.960 2.850 3.120 24,132,140 71,492,260 2.9625 2.552 2.543 2.552 2.457 2.690 27,992,004 2.5540 -3.90%
2016-01-04 0 3.080 3.070 3.080 3.030 3.260 7,477,532 23,307,471 3.1170 2.655 2.647 2.655 2.612 2.810 8,673,541 2.6872 -5.52%
2015-12-31 0 3.260 3.250 3.260 3.220 3.270 890,000 2,887,700 3.2446 2.810 2.802 2.810 2.776 2.819 1,032,353 2.7972 0.31%
2015-12-30 0 3.250 3.250 3.260 3.240 3.310 4,203,776 13,738,068 3.2680 2.802 2.802 2.810 2.793 2.854 4,876,157 2.8174 -0.91%
2015-12-29 0 3.280 3.260 3.280 3.210 3.280 4,432,400 14,379,528 3.2442 2.828 2.810 2.828 2.767 2.828 5,141,349 2.7968 1.23%
2015-12-28 0 3.240 3.230 3.240 3.180 3.240 7,043,863 22,708,804 3.2239 2.793 2.785 2.793 2.742 2.793 8,170,508 2.7794 1.89%
2015-12-24 0 3.180 3.180 3.200 3.160 3.200 2,070,000 6,568,920 3.1734 2.742 2.742 2.759 2.724 2.759 2,401,090 2.7358 0.00%
2015-12-23 0 3.180 3.170 3.180 3.130 3.190 7,140,000 22,670,610 3.1752 2.742 2.733 2.742 2.698 2.750 8,282,022 2.7373 1.60%
2015-12-22 0 3.130 3.110 3.120 3.110 3.140 4,298,000 13,437,610 3.1265 2.698 2.681 2.690 2.681 2.707 4,985,452 2.6954 0.32%
2015-12-21 0 3.120 3.110 3.120 3.070 3.140 4,183,722 13,067,698 3.1235 2.690 2.681 2.690 2.647 2.707 4,852,896 2.6928 0.65%
2015-12-18 0 3.100 3.070 3.120 3.070 3.150 9,799,210 30,397,719 3.1021 2.673 2.647 2.690 2.647 2.716 11,366,564 2.6743 -0.64%
2015-12-17 0 3.120 3.100 3.120 3.080 3.140 8,384,464 26,089,430 3.1116 2.690 2.673 2.690 2.655 2.707 9,725,534 2.6826 0.97%
2015-12-16 0 3.090 3.080 3.090 3.050 3.170 10,676,760 33,195,391 3.1091 2.664 2.655 2.664 2.629 2.733 12,384,476 2.6804 3.34%
2015-12-15 0 2.990 2.990 3.000 2.930 3.030 9,665,170 28,899,136 2.9900 2.578 2.578 2.586 2.526 2.612 11,211,085 2.5777 1.36%
2015-12-14 0 2.950 2.950 2.960 2.900 3.000 13,298,621 39,039,458 2.9356 2.543 2.543 2.552 2.500 2.586 15,425,696 2.5308 -1.99%
2015-12-11 0 3.010 3.030 3.040 2.990 3.080 8,697,000 26,270,030 3.0206 2.595 2.612 2.621 2.578 2.655 10,088,059 2.6041 -2.27%
2015-12-10 0 3.080 3.080 3.100 3.060 3.130 5,643,977 17,439,421 3.0899 2.655 2.655 2.673 2.638 2.698 6,546,714 2.6638 -0.32%
2015-12-09 0 3.090 3.090 3.100 3.070 3.120 4,812,000 14,878,252 3.0919 2.664 2.664 2.673 2.647 2.690 5,581,665 2.6656 -0.32%
2015-12-08 0 3.100 3.090 3.100 3.050 3.170 7,350,000 22,852,520 3.1092 2.673 2.664 2.673 2.629 2.733 8,525,611 2.6805 -2.21%
2015-12-07 0 3.170 3.160 3.190 3.130 3.230 7,427,940 23,642,663 3.1829 2.733 2.724 2.750 2.698 2.785 8,616,017 2.7440 0.96%
2015-12-04 0 3.140 3.140 3.150 3.120 3.160 4,884,900 15,335,313 3.1393 2.707 2.707 2.716 2.690 2.724 5,666,225 2.7064 -0.95%
2015-12-03 0 3.170 3.160 3.170 3.130 3.190 7,001,554 22,134,238 3.1613 2.733 2.724 2.733 2.698 2.750 8,121,432 2.7254 0.00%
2015-12-02 0 3.170 3.160 3.170 3.150 3.240 8,993,368 28,524,882 3.1718 2.733 2.724 2.733 2.716 2.793 10,431,830 2.7344 -0.63%
2015-12-01 0 3.190 3.180 3.210 3.150 3.260 9,836,000 31,374,840 3.1898 2.750 2.742 2.767 2.716 2.810 11,409,239 2.7500 0.63%
2015-11-30 0 3.170 3.160 3.200 3.100 3.220 13,780,000 43,554,494 3.1607 2.733 2.724 2.759 2.673 2.776 15,984,070 2.7249 1.28%
2015-11-27 0 3.130 3.120 3.130 3.110 3.250 10,818,000 34,200,920 3.1615 2.698 2.690 2.698 2.681 2.802 12,548,307 2.7255 -2.19%
2015-11-26 0 3.200 3.190 3.200 3.180 3.310 9,632,000 31,132,980 3.2322 2.759 2.750 2.759 2.742 2.854 11,172,610 2.7865 -2.14%
2015-11-25 0 3.270 3.280 3.290 3.250 3.440 21,484,000 70,935,790 3.3018 2.819 2.828 2.836 2.802 2.966 24,920,302 2.8465 -5.49%
2015-11-24 0 3.460 3.440 3.460 3.400 3.480 5,644,000 19,387,278 3.4350 2.983 2.966 2.983 2.931 3.000 6,546,741 2.9614 0.00%
2015-11-23 0 3.460 3.440 3.460 3.400 3.500 8,815,720 30,481,180 3.4576 2.983 2.966 2.983 2.931 3.017 10,225,768 2.9808 1.17%
2015-11-20 0 3.420 3.410 3.420 3.360 3.440 6,204,000 21,170,050 3.4123 2.948 2.940 2.948 2.897 2.966 7,196,311 2.9418 0.88%
2015-11-19 0 3.390 3.380 3.390 3.350 3.410 5,576,145 18,859,087 3.3821 2.923 2.914 2.923 2.888 2.940 6,468,033 2.9157 1.50%
2015-11-18 0 3.340 3.320 3.330 3.320 3.400 7,092,685 23,738,419 3.3469 2.879 2.862 2.871 2.862 2.931 8,227,139 2.8854 -1.76%
2015-11-17 0 3.400 3.380 3.400 3.340 3.510 12,332,000 42,184,170 3.4207 2.931 2.914 2.931 2.879 3.026 14,304,467 2.9490 3.03%
2015-11-16 0 3.300 3.300 3.320 3.300 3.450 16,387,918 54,858,929 3.3475 2.845 2.845 2.862 2.845 2.974 19,009,117 2.8859 -4.62%
2015-11-13 0 3.460 3.460 3.470 3.390 3.500 7,732,000 26,599,938 3.4402 2.983 2.983 2.992 2.923 3.017 8,968,710 2.9659 -1.14%
2015-11-12 0 3.500 3.490 3.510 3.450 3.550 7,975,912 27,868,693 3.4941 3.017 3.009 3.026 2.974 3.060 9,251,635 3.0123 0.86%
2015-11-11 0 3.470 3.460 3.490 3.410 3.550 14,051,000 48,699,840 3.4659 2.992 2.983 3.009 2.940 3.060 16,298,416 2.9880 -2.25%
2015-11-10 0 3.550 3.550 3.560 3.520 3.630 6,937,470 24,828,766 3.5789 3.060 3.060 3.069 3.035 3.129 8,047,098 3.0854 -0.84%
2015-11-09 0 3.580 3.570 3.580 3.560 3.780 18,026,000 65,776,503 3.6490 3.086 3.078 3.086 3.069 3.259 20,909,205 3.1458 -5.54%
2015-11-06 0 3.790 3.780 3.790 3.610 3.830 66,644,000 248,589,190 3.7301 3.267 3.259 3.267 3.112 3.302 77,303,509 3.2158 7.67%
2015-11-05 0 3.520 3.500 3.530 3.480 3.570 11,998,859 42,152,714 3.5131 3.035 3.017 3.043 3.000 3.078 13,918,041 3.0286 0.86%
2015-11-04 0 3.490 3.460 3.490 3.400 3.530 11,978,500 41,695,280 3.4808 3.009 2.983 3.009 2.931 3.043 13,894,425 3.0009 2.35%
2015-11-03 0 3.410 3.390 3.410 3.380 3.480 8,007,603 27,372,262 3.4183 2.940 2.923 2.940 2.914 3.000 9,288,395 2.9469 0.59%
2015-11-02 0 3.390 3.370 3.400 3.370 3.510 9,692,000 33,171,670 3.4226 2.923 2.905 2.931 2.905 3.026 11,242,206 2.9506 -3.69%
2015-10-30 0 3.520 3.510 3.520 3.460 3.560 11,937,000 41,957,360 3.5149 3.035 3.026 3.035 2.983 3.069 13,846,288 3.0302 0.57%
2015-10-29 0 3.500 3.500 3.520 3.420 3.540 19,660,400 68,743,806 3.4966 3.017 3.017 3.035 2.948 3.052 22,805,022 3.0144 1.45%
2015-10-28 0 3.450 3.450 3.470 3.330 3.470 21,317,929 73,298,800 3.4384 2.974 2.974 2.992 2.871 2.992 24,727,668 2.9642 2.68%
2015-10-27 0 3.360 3.340 3.360 3.310 3.400 10,278,913 34,520,120 3.3583 2.897 2.879 2.897 2.854 2.931 11,922,994 2.8953 -1.18%
2015-10-26 0 3.400 3.380 3.400 3.370 3.420 8,780,000 29,743,690 3.3877 2.931 2.914 2.931 2.905 2.948 10,184,335 2.9205 0.00%
2015-10-23 0 3.400 3.380 3.390 3.380 3.470 11,418,000 38,856,440 3.4031 2.931 2.914 2.923 2.914 2.992 13,244,275 2.9338 -0.29%
2015-10-22 0 3.410 3.400 3.410 3.310 3.440 13,976,902 47,346,276 3.3875 2.940 2.931 2.940 2.854 2.966 16,212,466 2.9204 0.89%
2015-10-20 0 3.380 3.360 3.390 3.320 3.480 37,660,000 127,590,684 3.3880 2.914 2.897 2.923 2.862 3.000 43,683,605 2.9208 -0.59%
2015-10-19 0 3.400 3.390 3.410 3.240 3.440 24,113,800 80,957,884 3.3573 2.931 2.923 2.940 2.793 2.966 27,970,730 2.8944 3.98%
2015-10-16 0 3.270 3.260 3.280 3.070 3.280 23,130,000 74,121,400 3.2046 2.819 2.810 2.828 2.647 2.828 26,829,574 2.7627 6.51%
2015-10-15 0 3.070 3.060 3.070 2.980 3.080 7,146,480 21,751,184 3.0436 2.647 2.638 2.647 2.569 2.655 8,289,538 2.6239 2.33%
2015-10-14 0 3.000 3.000 3.010 2.970 3.030 3,669,184 11,025,003 3.0048 2.586 2.586 2.595 2.560 2.612 4,256,059 2.5904 1.01%
2015-10-13 0 2.970 2.960 2.980 2.950 3.060 9,400,160 28,271,770 3.0076 2.560 2.552 2.569 2.543 2.638 10,903,688 2.5929 -1.66%
2015-10-12 0 3.020 3.020 3.040 3.010 3.080 8,528,718 26,019,346 3.0508 2.604 2.604 2.621 2.595 2.655 9,892,861 2.6301 0.00%
2015-10-09 0 3.020 3.020 3.030 3.000 3.070 5,702,608 17,337,132 3.0402 2.604 2.604 2.612 2.586 2.647 6,614,723 2.6210 0.67%
2015-10-08 0 3.000 2.990 3.030 2.970 3.080 7,084,000 21,341,630 3.0127 2.586 2.578 2.612 2.560 2.655 8,217,065 2.5972 -2.60%
2015-10-07 0 3.080 3.070 3.080 2.950 3.080 9,422,400 28,576,652 3.0328 2.655 2.647 2.655 2.543 2.655 10,929,485 2.6146 3.70%
2015-10-06 0 2.970 2.960 2.970 2.930 3.040 7,022,000 20,905,274 2.9771 2.560 2.552 2.560 2.526 2.621 8,145,148 2.5666 -0.34%
2015-10-05 0 2.980 2.960 2.980 2.900 2.990 6,112,200 18,057,698 2.9544 2.569 2.552 2.569 2.500 2.578 7,089,828 2.5470 1.71%
2015-10-02 0 2.930 2.920 2.930 2.820 2.950 8,362,520 24,337,566 2.9103 2.526 2.517 2.526 2.431 2.543 9,700,080 2.5090 3.90%
2015-09-30 0 2.820 2.800 2.830 2.750 2.840 9,188,390 25,712,029 2.7983 2.431 2.414 2.440 2.371 2.448 10,658,046 2.4125 2.17%
2015-09-29 0 2.760 2.760 2.770 2.690 2.790 7,534,000 20,642,450 2.7399 2.379 2.379 2.388 2.319 2.405 8,739,041 2.3621 -2.47%
2015-09-25 0 2.830 2.820 2.830 2.740 2.860 11,411,070 32,086,444 2.8119 2.440 2.431 2.440 2.362 2.466 13,236,237 2.4241 0.00%
2015-09-24 0 2.830 2.830 2.850 2.820 2.910 4,678,000 13,344,220 2.8525 2.440 2.440 2.457 2.431 2.509 5,426,232 2.4592 -2.75%
2015-09-23 0 2.910 2.900 2.910 2.870 2.980 9,262,000 26,896,200 2.9039 2.509 2.500 2.509 2.474 2.569 10,743,429 2.5035 -1.36%
2015-09-22 0 2.950 2.940 2.950 2.940 3.020 8,828,000 26,241,390 2.9725 2.543 2.535 2.543 2.535 2.604 10,240,012 2.5626 -1.01%
2015-09-21 0 2.980 2.960 2.970 2.820 2.980 14,010,000 41,064,200 2.9311 2.569 2.552 2.560 2.431 2.569 16,250,858 2.5269 4.56%
2015-09-18 0 2.850 2.860 2.870 2.820 2.900 11,724,825 33,533,988 2.8601 2.457 2.466 2.474 2.431 2.500 13,600,176 2.4657 0.71%
2015-09-17 0 2.830 2.820 2.830 2.810 2.880 14,896,012 42,291,871 2.8391 2.440 2.431 2.440 2.423 2.483 17,278,585 2.4476 -0.35%
2015-09-16 0 2.840 2.840 2.850 2.800 2.860 11,590,760 32,715,296 2.8225 2.448 2.448 2.457 2.414 2.466 13,444,667 2.4333 0.00%
2015-09-15 0 2.840 2.830 2.840 2.830 2.910 9,462,000 27,086,580 2.8627 2.448 2.440 2.448 2.440 2.509 10,975,419 2.4679 -1.05%
2015-09-14 0 2.870 2.860 2.870 2.780 2.930 17,098,000 48,936,696 2.8621 2.474 2.466 2.474 2.397 2.526 19,832,774 2.4675 3.99%
2015-09-11 0 2.760 2.760 2.770 2.750 2.830 5,022,152 13,959,488 2.7796 2.379 2.379 2.388 2.371 2.440 5,825,430 2.3963 0.36%
2015-09-10 0 2.750 2.750 2.760 2.730 2.840 8,016,038 22,232,587 2.7735 2.371 2.371 2.379 2.354 2.448 9,298,179 2.3911 -4.18%
2015-09-09 0 2.870 2.860 2.880 2.740 2.910 18,296,000 52,294,100 2.8582 2.474 2.466 2.483 2.362 2.509 21,222,391 2.4641 4.36%
2015-09-08 0 2.750 2.730 2.750 2.590 2.760 10,108,096 27,036,972 2.6748 2.371 2.354 2.371 2.233 2.379 11,724,856 2.3060 5.36%
2015-09-07 0 2.660 2.640 2.650 2.440 2.660 17,380,010 45,024,686 2.5906 2.250 2.233 2.242 2.064 2.250 20,546,096 2.1914 0.76%
2015-09-04 0 2.640 2.620 2.650 2.560 2.690 16,440,880 42,947,392 2.6122 2.233 2.216 2.242 2.166 2.275 19,435,886 2.2097 -1.49%
2015-09-02 0 2.680 2.660 2.680 2.570 2.690 16,194,575 42,769,085 2.6410 2.267 2.250 2.267 2.174 2.275 19,144,712 2.2340 0.00%
2015-09-01 0 2.680 2.650 2.680 2.630 2.730 14,484,000 38,718,320 2.6732 2.267 2.242 2.267 2.225 2.309 17,122,525 2.2613 -0.74%
2015-08-31 0 2.700 2.710 2.720 2.680 2.830 11,511,760 31,355,734 2.7238 2.284 2.292 2.301 2.267 2.394 13,608,837 2.3041 -4.59%
2015-08-28 0 2.830 2.810 2.820 2.810 2.910 22,139,000 63,095,160 2.8500 2.394 2.377 2.385 2.377 2.462 26,172,022 2.4108 1.43%
2015-08-27 0 2.790 2.790 2.800 2.700 2.800 13,121,488 36,026,432 2.7456 2.360 2.360 2.369 2.284 2.369 15,511,806 2.3225 5.28%
2015-08-26 0 2.650 2.650 2.660 2.550 2.700 19,310,704 50,712,148 2.6261 2.242 2.242 2.250 2.157 2.284 22,828,501 2.2214 0.00%
2015-08-25 0 2.650 2.650 2.660 2.480 2.720 34,993,566 91,306,676 2.6092 2.242 2.242 2.250 2.098 2.301 41,368,282 2.2072 0.38%
2015-08-24 0 2.640 2.640 2.660 2.590 2.710 33,364,000 88,895,400 2.6644 2.233 2.233 2.250 2.191 2.292 39,441,861 2.2538 -6.71%
2015-08-21 0 2.830 2.840 2.850 2.700 2.950 49,236,300 136,158,903 2.7654 2.394 2.402 2.411 2.284 2.495 58,205,589 2.3393 -6.29%
2015-08-20 0 3.020 3.010 3.030 3.010 3.110 17,248,000 52,504,870 3.0441 2.555 2.546 2.563 2.546 2.631 20,390,037 2.5750 -2.27%
2015-08-19 0 3.090 3.090 3.110 3.020 3.230 18,030,311 55,912,559 3.1010 2.614 2.614 2.631 2.555 2.732 21,314,861 2.6232 -4.63%
2015-08-18 0 3.240 3.240 3.250 3.100 3.260 22,913,529 73,316,976 3.1997 2.741 2.741 2.749 2.622 2.758 27,087,646 2.7067 4.85%
2015-08-17 0 3.090 3.090 3.110 3.060 3.210 5,844,000 18,122,240 3.1010 2.614 2.614 2.631 2.588 2.715 6,908,591 2.6231 -2.83%
2015-08-14 0 3.180 3.180 3.190 3.120 3.250 8,428,000 26,868,090 3.1880 2.690 2.690 2.698 2.639 2.749 9,963,314 2.6967 0.95%
2015-08-13 0 3.150 3.140 3.150 3.050 3.150 8,906,437 27,763,255 3.1172 2.665 2.656 2.665 2.580 2.665 10,528,907 2.6369 1.94%
2015-08-12 0 3.090 3.080 3.090 3.070 3.190 15,268,579 47,733,493 3.1263 2.614 2.605 2.614 2.597 2.698 18,050,029 2.6445 -2.52%
2015-08-11 0 3.170 3.180 3.190 3.130 3.290 12,670,000 40,682,820 3.2110 2.682 2.690 2.698 2.648 2.783 14,978,071 2.7162 0.32%
2015-08-10 0 3.160 3.160 3.180 3.000 3.260 36,060,000 114,215,100 3.1674 2.673 2.673 2.690 2.538 2.758 42,628,986 2.6793 6.76%
2015-08-07 0 2.960 2.960 2.980 2.880 3.000 14,670,000 43,298,280 2.9515 2.504 2.504 2.521 2.436 2.538 17,342,408 2.4967 1.37%
2015-08-06 0 2.920 2.910 2.920 2.880 2.960 9,449,836 27,610,581 2.9218 2.470 2.462 2.470 2.436 2.504 11,171,296 2.4716 0.34%
2015-08-05 0 2.910 2.900 2.920 2.900 2.990 10,648,000 31,205,340 2.9306 2.462 2.453 2.470 2.453 2.529 12,587,727 2.4790 -1.69%
2015-08-04 0 2.960 2.960 2.980 2.930 3.010 9,344,000 27,771,570 2.9721 2.504 2.504 2.521 2.478 2.546 11,046,180 2.5141 1.02%
2015-08-03 0 2.930 2.920 2.950 2.910 3.050 8,140,000 24,126,828 2.9640 2.478 2.470 2.495 2.462 2.580 9,622,849 2.5072 -2.33%
2015-07-31 0 3.000 2.990 3.000 2.990 3.060 4,028,000 12,174,590 3.0225 2.538 2.529 2.538 2.529 2.588 4,761,774 2.5567 -0.66%
2015-07-30 0 3.020 2.990 3.020 2.990 3.100 7,364,314 22,401,984 3.0420 2.555 2.529 2.555 2.529 2.622 8,705,858 2.5732 -0.66%
2015-07-29 0 3.040 3.040 3.050 2.980 3.090 5,520,000 16,693,840 3.0242 2.572 2.572 2.580 2.521 2.614 6,525,569 2.5582 2.36%
2015-07-28 0 2.970 2.960 2.970 2.880 3.160 31,592,350 94,742,046 2.9989 2.512 2.504 2.512 2.436 2.673 37,347,472 2.5368 -3.26%
2015-07-27 0 3.070 3.070 3.080 3.020 3.260 12,958,292 40,561,359 3.1301 2.597 2.597 2.605 2.555 2.758 15,318,881 2.6478 -6.40%
2015-07-24 0 3.280 3.280 3.290 3.240 3.350 8,884,000 29,372,210 3.3062 2.775 2.775 2.783 2.741 2.834 10,502,382 2.7967 -1.50%
2015-07-23 0 3.330 3.350 3.360 3.300 3.380 11,831,151 39,345,353 3.3256 2.817 2.834 2.842 2.791 2.859 13,986,411 2.8131 -0.30%
2015-07-22 0 3.340 3.330 3.340 3.280 3.380 14,669,585 48,766,489 3.3243 2.825 2.817 2.825 2.775 2.859 17,341,917 2.8121 -1.18%
2015-07-21 0 3.380 3.380 3.390 3.170 3.400 14,390,000 47,599,480 3.3078 2.859 2.859 2.868 2.682 2.876 17,011,401 2.7981 5.30%
2015-07-20 0 3.210 3.200 3.210 3.120 3.220 11,210,608 35,632,485 3.1785 2.715 2.707 2.715 2.639 2.724 13,252,825 2.6887 3.88%
2015-07-17 0 3.090 3.080 3.100 3.030 3.180 7,504,438 23,430,229 3.1222 2.614 2.605 2.622 2.563 2.690 8,871,508 2.6411 0.65%
2015-07-16 0 3.070 3.060 3.070 2.950 3.080 9,870,000 29,994,220 3.0389 2.597 2.588 2.597 2.495 2.605 11,668,000 2.5706 4.78%
2015-07-15 0 2.930 2.920 2.930 2.920 3.090 19,374,760 57,587,792 2.9723 2.478 2.470 2.478 2.470 2.614 22,904,226 2.5143 -3.62%
2015-07-14 0 3.040 3.040 3.050 3.020 3.180 16,897,465 51,763,798 3.0634 2.572 2.572 2.580 2.555 2.690 19,975,646 2.5913 -3.18%
2015-07-13 0 3.140 3.130 3.140 2.920 3.170 31,613,000 97,201,450 3.0747 2.656 2.648 2.656 2.470 2.682 37,371,884 2.6009 6.44%
2015-07-10 0 2.950 2.940 2.950 2.860 3.080 32,900,000 97,895,300 2.9755 2.495 2.487 2.495 2.419 2.605 38,893,335 2.5170 2.79%
2015-07-09 0 2.870 2.860 2.870 2.370 2.890 43,724,351 118,246,594 2.7044 2.428 2.419 2.428 2.005 2.445 51,689,538 2.2876 21.61%
2015-07-08 0 2.360 2.380 2.390 2.170 2.480 69,771,825 161,981,704 2.3216 1.996 2.013 2.022 1.836 2.098 82,482,034 1.9638 -8.17%
2015-07-07 0 2.570 2.580 2.600 2.560 2.880 37,993,664 102,123,932 2.6879 2.174 2.182 2.199 2.166 2.436 44,914,902 2.2737 -9.51%
2015-07-06 0 2.840 2.840 2.850 2.710 3.240 32,459,000 91,434,940 2.8169 2.402 2.402 2.411 2.292 2.741 38,371,998 2.3829 -9.27%
2015-07-03 0 3.130 3.120 3.140 3.070 3.310 18,519,500 58,527,770 3.1603 2.648 2.639 2.656 2.597 2.800 21,893,164 2.6733 -3.69%
2015-07-02 0 3.250 3.250 3.260 3.230 3.430 18,359,216 60,313,743 3.2852 2.749 2.749 2.758 2.732 2.901 21,703,682 2.7790 -4.69%
2015-06-30 0 3.410 3.400 3.410 3.220 3.440 14,016,000 46,941,160 3.3491 2.885 2.876 2.885 2.724 2.910 16,569,270 2.8330 2.10%
2015-06-29 0 3.340 3.340 3.350 3.170 3.520 20,692,000 68,983,680 3.3338 2.825 2.825 2.834 2.682 2.978 24,461,425 2.8201 -3.75%
2015-06-26 0 3.470 3.460 3.480 3.400 3.590 22,874,537 79,979,312 3.4964 2.935 2.927 2.944 2.876 3.037 27,041,551 2.9576 -3.88%
2015-06-25 0 3.610 3.610 3.620 3.580 3.730 15,908,000 58,120,286 3.6535 3.054 3.054 3.062 3.028 3.155 18,805,932 3.0905 -1.90%
2015-06-24 0 3.680 3.670 3.690 3.610 3.820 25,473,552 94,616,823 3.7143 3.113 3.104 3.121 3.054 3.231 30,114,024 3.1420 0.27%
2015-06-23 0 3.670 3.650 3.670 3.570 3.760 21,526,166 78,484,969 3.6460 3.104 3.088 3.104 3.020 3.181 25,447,549 3.0842 -1.87%
2015-06-22 0 3.740 3.730 3.740 3.480 3.740 24,682,267 90,631,709 3.6719 3.164 3.155 3.164 2.944 3.164 29,178,592 3.1061 7.16%
2015-06-19 0 3.490 3.480 3.520 3.420 3.620 19,310,130 68,152,496 3.5294 2.952 2.944 2.978 2.893 3.062 22,827,822 2.9855 2.65%
2015-06-18 0 3.400 3.390 3.400 3.370 3.490 13,162,847 44,933,544 3.4137 2.876 2.868 2.876 2.851 2.952 15,560,699 2.8876 -0.29%
2015-06-17 0 3.410 3.400 3.410 3.290 3.420 10,874,356 36,654,619 3.3707 2.885 2.876 2.885 2.783 2.893 12,855,318 2.8513 3.65%
2015-06-16 0 3.290 3.290 3.310 3.260 3.430 30,107,836 100,273,657 3.3305 2.783 2.783 2.800 2.758 2.901 35,592,527 2.8173 -4.08%
2015-06-15 0 3.430 3.430 3.440 3.380 3.480 13,228,000 45,230,910 3.4193 2.901 2.901 2.910 2.859 2.944 15,637,721 2.8924 -2.56%
2015-06-12 0 3.520 3.520 3.530 3.350 3.530 13,900,000 48,133,850 3.4629 2.978 2.978 2.986 2.834 2.986 16,432,138 2.9293 5.71%
2015-06-11 0 3.330 3.330 3.350 3.300 3.500 19,014,000 63,929,090 3.3622 2.817 2.817 2.834 2.791 2.961 22,477,747 2.8441 -1.48%
2015-06-10 0 3.380 3.380 3.400 3.340 3.510 32,605,200 111,723,740 3.4266 2.859 2.859 2.876 2.825 2.969 38,544,831 2.8985 1.81%
2015-06-09 0 3.320 3.310 3.330 3.280 3.500 30,538,900 102,258,352 3.3485 2.808 2.800 2.817 2.775 2.961 36,102,117 2.8325 -4.87%
2015-06-08 0 3.490 3.480 3.500 3.480 3.680 18,045,000 64,112,850 3.5529 2.952 2.944 2.961 2.944 3.113 21,332,226 3.0054 -4.12%
2015-06-05 0 3.640 3.630 3.640 3.550 3.850 52,212,225 192,598,294 3.6888 3.079 3.071 3.079 3.003 3.257 61,723,633 3.1203 -3.96%
2015-06-04 0 3.790 3.780 3.790 3.750 4.070 31,436,000 121,146,840 3.8538 3.206 3.198 3.206 3.172 3.443 37,162,640 3.2599 -5.96%
2015-06-03 0 4.030 4.020 4.040 3.820 4.080 37,553,092 149,679,784 3.9858 3.409 3.401 3.417 3.231 3.451 44,394,072 3.3716 3.33%
2015-06-02 0 3.900 3.900 3.920 3.870 4.050 39,008,747 154,913,071 3.9712 3.299 3.299 3.316 3.274 3.426 46,114,901 3.3593 -2.99%
2015-06-01 0 4.020 4.010 4.020 3.840 4.090 55,011,772 218,436,173 3.9707 3.401 3.392 3.401 3.248 3.460 65,033,169 3.3588 6.07%
2015-05-29 0 3.790 3.770 3.800 3.730 3.850 34,491,702 130,888,249 3.7948 3.206 3.189 3.214 3.155 3.257 40,774,994 3.2100 0.26%
2015-05-28 0 3.780 3.780 3.790 3.710 3.870 23,204,839 87,933,403 3.7894 3.198 3.198 3.206 3.138 3.274 27,432,023 3.2055 -2.83%
2015-05-27 0 3.890 3.880 3.890 3.740 3.890 24,787,704 94,584,454 3.8158 3.291 3.282 3.291 3.164 3.291 29,303,236 3.2278 0.78%
2015-05-26 0 3.860 3.850 3.860 3.610 3.890 43,987,016 166,572,022 3.7868 3.265 3.257 3.265 3.054 3.291 52,000,052 3.2033 9.04%
2015-05-22 0 3.610 3.600 3.610 3.570 3.630 11,868,537 42,706,243 3.5983 2.994 2.986 2.994 2.961 3.011 14,308,049 2.9848 0.28%
2015-05-21 0 3.600 3.590 3.600 3.520 3.650 18,807,329 67,268,469 3.5767 2.986 2.978 2.986 2.920 3.028 22,673,071 2.9669 0.00%
2015-05-20 0 3.600 3.600 3.610 3.490 3.640 28,596,273 102,603,077 3.5880 2.986 2.986 2.994 2.895 3.019 34,474,078 2.9762 2.27%
2015-05-19 0 3.520 3.520 3.530 3.260 3.540 29,861,000 102,485,440 3.4321 2.920 2.920 2.928 2.704 2.936 35,998,762 2.8469 6.67%
2015-05-18 0 3.300 3.270 3.300 3.230 3.380 22,128,446 73,212,720 3.3085 2.737 2.712 2.737 2.679 2.804 26,676,825 2.7444 -1.20%
2015-05-15 0 3.340 3.330 3.340 3.300 3.380 14,409,780 48,012,638 3.3319 2.771 2.762 2.771 2.737 2.804 17,371,630 2.7639 0.30%
2015-05-14 0 3.330 3.330 3.340 3.190 3.350 18,488,800 61,246,400 3.3126 2.762 2.762 2.771 2.646 2.779 22,289,070 2.7478 4.06%
2015-05-13 0 3.200 3.200 3.210 3.170 3.330 18,581,230 60,349,421 3.2479 2.654 2.654 2.663 2.630 2.762 22,400,498 2.6941 -2.44%
2015-05-12 0 3.280 3.260 3.290 3.230 3.400 22,339,852 73,961,168 3.3107 2.721 2.704 2.729 2.679 2.820 26,931,684 2.7463 -0.61%
2015-05-11 0 3.300 3.300 3.320 3.240 3.400 18,091,216 59,689,395 3.2994 2.737 2.737 2.754 2.688 2.820 21,809,765 2.7368 1.85%
2015-05-08 0 3.240 3.230 3.250 3.150 3.260 13,601,212 43,705,972 3.2134 2.688 2.679 2.696 2.613 2.704 16,396,865 2.6655 3.85%
2015-05-07 0 3.120 3.110 3.120 3.100 3.260 26,560,200 83,613,514 3.1481 2.588 2.580 2.588 2.571 2.704 32,019,501 2.6113 -3.70%
2015-05-06 0 3.240 3.230 3.240 3.100 3.380 21,052,000 69,231,662 3.2886 2.688 2.679 2.688 2.571 2.804 25,379,121 2.7279 -3.86%
2015-05-05 0 3.370 3.370 3.380 3.330 3.500 19,570,000 66,574,760 3.4019 2.795 2.795 2.804 2.762 2.903 23,592,504 2.8219 -2.60%
2015-05-04 0 3.460 3.460 3.470 3.450 3.540 9,388,315 32,729,663 3.4862 2.870 2.870 2.878 2.862 2.936 11,318,031 2.8918 0.00%
2015-04-30 0 3.460 3.450 3.470 3.450 3.530 11,042,000 38,321,380 3.4705 2.870 2.862 2.878 2.862 2.928 13,311,622 2.8788 -1.98%
2015-04-29 0 3.530 3.520 3.530 3.460 3.680 33,807,600 119,124,416 3.5236 2.928 2.920 2.928 2.870 3.053 40,756,564 2.9228 -3.55%
2015-04-28 0 3.660 3.650 3.660 3.600 3.800 35,051,064 128,679,974 3.6712 3.036 3.028 3.036 2.986 3.152 42,255,615 3.0453 3.68%
2015-04-27 0 3.530 3.520 3.530 3.470 3.580 18,824,500 66,198,757 3.5166 2.928 2.920 2.928 2.878 2.970 22,693,771 2.9170 0.28%
2015-04-24 0 3.520 3.520 3.540 3.360 3.590 21,788,000 76,145,726 3.4948 2.920 2.920 2.936 2.787 2.978 26,266,402 2.8990 0.57%
2015-04-23 0 3.500 3.480 3.500 3.280 3.670 70,114,097 249,462,523 3.5580 2.903 2.887 2.903 2.721 3.044 84,525,659 2.9513 7.69%
2015-04-22 0 3.250 3.250 3.260 3.180 3.310 18,739,466 60,983,112 3.2543 2.696 2.696 2.704 2.638 2.746 22,591,259 2.6994 2.52%
2015-04-21 0 3.170 3.170 3.180 3.110 3.180 23,904,912 75,457,397 3.1566 2.630 2.630 2.638 2.580 2.638 28,818,434 2.6184 0.32%
2015-04-20 0 3.160 3.160 3.170 3.020 3.220 30,586,163 96,051,038 3.1403 2.621 2.621 2.630 2.505 2.671 36,872,978 2.6049 -0.94%
2015-04-17 0 3.190 3.180 3.200 3.130 3.230 20,837,813 66,462,680 3.1895 2.646 2.638 2.654 2.596 2.679 25,120,909 2.6457 1.27%
2015-04-16 0 3.150 3.130 3.160 3.100 3.220 34,114,860 107,553,326 3.1527 2.613 2.596 2.621 2.571 2.671 41,126,979 2.6152 -0.63%
2015-04-15 0 3.170 3.170 3.180 3.100 3.310 35,833,400 114,461,108 3.1943 2.630 2.630 2.638 2.571 2.746 43,198,756 2.6496 -3.35%
2015-04-14 0 3.280 3.270 3.280 3.250 3.520 31,811,464 108,309,981 3.4047 2.721 2.712 2.721 2.696 2.920 38,350,133 2.8242 -5.75%
2015-04-13 0 3.480 3.460 3.480 3.340 3.510 50,078,231 173,135,838 3.4573 2.887 2.870 2.887 2.771 2.912 60,371,532 2.8678 2.96%
2015-04-10 0 3.380 3.350 3.380 3.200 3.440 42,313,692 140,231,190 3.3141 2.804 2.779 2.804 2.654 2.853 51,011,036 2.7490 3.36%
2015-04-09 0 3.270 3.250 3.280 3.190 3.580 86,898,740 293,630,206 3.3790 2.712 2.696 2.721 2.646 2.970 104,760,292 2.8029 4.14%
2015-04-08 0 3.140 3.130 3.150 3.060 3.350 73,318,444 232,978,722 3.1776 2.605 2.596 2.613 2.538 2.779 88,388,642 2.6358 8.65%
2015-04-02 0 2.890 2.870 2.880 2.620 2.900 58,318,000 162,150,832 2.7805 2.397 2.381 2.389 2.173 2.406 70,304,940 2.3064 9.47%
2015-04-01 0 2.640 2.620 2.640 2.500 2.640 25,349,300 65,637,310 2.5893 2.190 2.173 2.190 2.074 2.190 30,559,707 2.1478 4.76%
2015-03-31 0 2.520 2.520 2.530 2.520 2.590 25,054,748 63,800,646 2.5464 2.090 2.090 2.099 2.090 2.148 30,204,612 2.1123 0.00%
2015-03-30 0 2.520 2.510 2.540 2.390 2.570 35,329,003 88,341,657 2.5005 2.090 2.082 2.107 1.983 2.132 42,590,683 2.0742 4.13%
2015-03-27 0 2.420 2.410 2.420 2.330 2.420 11,338,000 26,994,362 2.3809 2.007 1.999 2.007 1.933 2.007 13,668,463 1.9749 2.54%
2015-03-26 0 2.360 2.350 2.360 2.280 2.380 21,544,100 50,654,628 2.3512 1.958 1.949 1.958 1.891 1.974 25,972,370 1.9503 2.61%
2015-03-25 0 2.300 2.290 2.300 2.270 2.410 17,822,283 41,420,459 2.3241 1.908 1.900 1.908 1.883 1.999 21,485,554 1.9278 -2.13%
2015-03-24 0 2.350 2.350 2.360 2.300 2.360 12,632,140 29,359,026 2.3242 1.949 1.949 1.958 1.908 1.958 15,228,606 1.9279 1.29%
2015-03-23 0 2.320 2.300 2.320 2.270 2.340 5,382,412 12,423,136 2.3081 1.924 1.908 1.924 1.883 1.941 6,488,737 1.9146 1.75%
2015-03-20 0 2.280 2.270 2.320 2.200 2.320 9,046,985 20,672,435 2.2850 1.891 1.883 1.924 1.825 1.924 10,906,542 1.8954 -0.44%
2015-03-19 0 2.290 2.280 2.290 2.270 2.340 6,892,000 15,905,065 2.3078 1.900 1.891 1.900 1.883 1.941 8,308,612 1.9143 -0.87%
2015-03-18 0 2.310 2.310 2.320 2.220 2.350 13,765,124 31,675,930 2.3012 1.916 1.916 1.924 1.841 1.949 16,594,469 1.9088 3.59%
2015-03-17 0 2.230 2.220 2.230 2.200 2.280 15,989,456 35,744,608 2.2355 1.850 1.841 1.850 1.825 1.891 19,276,000 1.8544 0.45%
2015-03-16 0 2.220 2.210 2.220 2.210 2.310 15,134,000 33,853,250 2.2369 1.841 1.833 1.841 1.833 1.916 18,244,709 1.8555 -3.06%
2015-03-13 0 2.290 2.280 2.290 2.270 2.470 32,030,000 74,736,050 2.3333 1.900 1.891 1.900 1.883 2.049 38,613,588 1.9355 -6.91%
2015-03-12 0 2.460 2.450 2.470 2.450 2.540 9,886,000 24,607,480 2.4891 2.041 2.032 2.049 2.032 2.107 11,918,012 2.0647 0.00%
2015-03-11 1 2.460 2.460 2.470 2.460 2.560 7,768,000 19,471,880 2.5067 2.041 2.041 2.049 2.041 2.124 9,364,669 2.0793 -4.28%
2015-03-10 0 2.570 2.560 2.590 2.540 2.640 11,618,000 30,028,540 2.5847 2.132 2.124 2.148 2.107 2.190 14,006,015 2.1440 -0.39%
2015-03-09 0 2.580 2.580 2.590 2.460 2.590 12,896,000 32,829,266 2.5457 2.140 2.140 2.148 2.041 2.148 15,546,701 2.1117 3.20%
2015-03-06 0 2.500 2.490 2.500 2.450 2.510 5,870,400 14,615,504 2.4897 2.074 2.065 2.074 2.032 2.082 7,077,028 2.0652 1.21%
2015-03-05 0 2.470 2.460 2.470 2.440 2.510 6,528,000 16,123,230 2.4699 2.049 2.041 2.049 2.024 2.082 7,869,794 2.0487 -1.59%
2015-03-04 0 2.510 2.500 2.510 2.450 2.520 8,616,000 21,512,502 2.4968 2.082 2.074 2.082 2.032 2.090 10,386,971 2.0711 1.62%
2015-03-03 0 2.470 2.460 2.470 2.420 2.480 6,566,900 16,126,357 2.4557 2.049 2.041 2.049 2.007 2.057 7,916,690 2.0370 1.23%
2015-03-02 0 2.440 2.440 2.450 2.430 2.460 4,378,000 10,682,836 2.4401 2.024 2.024 2.032 2.016 2.041 5,277,874 2.0241 0.00%
2015-02-27 0 2.440 2.430 2.460 2.390 2.460 8,366,000 20,387,580 2.4370 2.024 2.016 2.041 1.983 2.041 10,085,585 2.0215 1.24%
2015-02-26 0 2.410 2.400 2.410 2.370 2.440 15,362,160 36,815,323 2.3965 1.999 1.991 1.999 1.966 2.024 18,519,766 1.9879 -1.63%
2015-02-25 0 2.450 2.450 2.460 2.440 2.500 8,550,000 21,103,978 2.4683 2.032 2.032 2.041 2.024 2.074 10,307,405 2.0475 -1.61%
2015-02-24 0 2.490 2.480 2.490 2.450 2.500 6,398,000 15,798,942 2.4694 2.065 2.057 2.065 2.032 2.074 7,713,073 2.0483 1.63%
2015-02-23 0 2.450 2.450 2.460 2.450 2.480 3,338,000 8,229,902 2.4655 2.032 2.032 2.041 2.032 2.057 4,024,107 2.0451 -0.81%
2015-02-18 0 2.470 2.460 2.480 2.430 2.490 2,760,000 6,782,640 2.4575 2.049 2.041 2.057 2.016 2.065 3,327,303 2.0385 -0.40%
2015-02-17 0 2.480 2.470 2.480 2.450 2.490 1,713,120 4,237,688 2.4737 2.057 2.049 2.057 2.032 2.065 2,065,242 2.0519 0.00%
2015-02-16 0 2.480 2.470 2.490 2.460 2.490 2,214,000 5,479,956 2.4751 2.057 2.049 2.065 2.041 2.065 2,669,075 2.0531 -0.80%
2015-02-13 0 2.500 2.470 2.480 2.450 2.500 3,422,000 8,479,782 2.4780 2.074 2.049 2.057 2.032 2.074 4,125,373 2.0555 1.63%
2015-02-12 0 2.460 2.460 2.480 2.440 2.490 6,805,820 16,749,911 2.4611 2.041 2.041 2.057 2.024 2.065 8,204,718 2.0415 0.41%
2015-02-11 0 2.450 2.450 2.460 2.400 2.500 5,464,443 13,357,141 2.4444 2.032 2.032 2.041 1.991 2.074 6,587,629 2.0276 -0.41%
2015-02-10 0 2.460 2.460 2.470 2.450 2.550 8,950,000 22,480,390 2.5118 2.041 2.041 2.049 2.032 2.115 10,789,623 2.0835 0.41%
2015-02-09 0 2.450 2.450 2.460 2.410 2.520 8,953,000 22,061,530 2.4641 2.032 2.032 2.041 1.999 2.090 10,793,239 2.0440 -2.78%
2015-02-06 0 2.520 2.510 2.520 2.500 2.530 2,774,000 6,983,370 2.5174 2.090 2.082 2.090 2.074 2.099 3,344,180 2.0882 -0.40%
2015-02-05 0 2.530 2.520 2.540 2.510 2.590 4,138,000 10,501,920 2.5379 2.099 2.090 2.107 2.082 2.148 4,988,543 2.1052 -0.78%
2015-02-04 0 2.550 2.550 2.560 2.550 2.610 5,096,589 13,061,734 2.5628 2.115 2.115 2.124 2.115 2.165 6,144,164 2.1259 -1.16%
2015-02-03 0 2.580 2.580 2.590 2.550 2.620 5,418,000 13,971,260 2.5787 2.140 2.140 2.148 2.115 2.173 6,531,640 2.1390 -2.27%
2015-02-02 0 2.640 2.630 2.640 2.540 2.640 15,902,358 41,088,581 2.5838 2.190 2.182 2.190 2.107 2.190 19,170,999 2.1433 3.53%
2015-01-30 0 2.550 2.540 2.570 2.540 2.580 3,240,000 8,287,260 2.5578 2.115 2.107 2.132 2.107 2.140 3,905,964 2.1217 -0.78%
2015-01-29 0 2.570 2.560 2.590 2.540 2.590 4,914,000 12,578,510 2.5597 2.132 2.124 2.148 2.107 2.148 5,924,045 2.1233 1.18%
2015-01-28 0 2.540 2.540 2.550 2.540 2.590 7,164,307 18,317,810 2.5568 2.107 2.107 2.115 2.107 2.148 8,636,890 2.1209 -0.39%
2015-01-27 0 2.550 2.550 2.560 2.540 2.600 10,235,280 26,156,784 2.5556 2.115 2.115 2.124 2.107 2.157 12,339,085 2.1198 -1.16%
2015-01-26 0 2.580 2.570 2.580 2.560 2.610 6,551,000 16,902,330 2.5801 2.140 2.132 2.140 2.124 2.165 7,897,522 2.1402 -0.39%
2015-01-23 0 2.590 2.590 2.600 2.570 2.640 6,043,173 15,690,749 2.5964 2.148 2.148 2.157 2.132 2.190 7,285,314 2.1538 -0.38%
2015-01-22 0 2.600 2.600 2.610 2.580 2.650 5,520,000 14,357,936 2.6011 2.157 2.157 2.165 2.140 2.198 6,654,605 2.1576 -1.89%
2015-01-21 0 2.650 2.630 2.650 2.590 2.670 6,804,000 17,896,596 2.6303 2.198 2.182 2.198 2.148 2.215 8,202,524 2.1818 2.32%
2015-01-20 0 2.590 2.590 2.600 2.550 2.610 5,176,000 13,392,754 2.5875 2.148 2.148 2.157 2.115 2.165 6,239,898 2.1463 1.57%
2015-01-19 0 2.550 2.550 2.560 2.510 2.680 16,666,000 42,791,720 2.5676 2.115 2.115 2.124 2.082 2.223 20,091,603 2.1298 -4.85%
2015-01-16 0 2.680 2.650 2.680 2.660 2.710 5,888,000 15,773,124 2.6789 2.223 2.198 2.223 2.206 2.248 7,098,246 2.2221 -1.11%
2015-01-15 0 2.710 2.700 2.720 2.700 2.740 5,968,909 16,192,520 2.7128 2.248 2.240 2.256 2.240 2.273 7,195,785 2.2503 0.00%
2015-01-14 0 2.710 2.710 2.720 2.690 2.770 7,012,000 19,087,144 2.7221 2.248 2.248 2.256 2.231 2.298 8,453,278 2.2580 -1.45%
2015-01-13 0 2.750 2.740 2.750 2.710 2.750 5,251,000 14,353,616 2.7335 2.281 2.273 2.281 2.248 2.281 6,330,314 2.2674 0.36%
2015-01-12 0 2.740 2.730 2.740 2.700 2.780 6,616,400 18,075,880 2.7320 2.273 2.265 2.273 2.240 2.306 7,976,364 2.2662 0.37%
2015-01-09 0 2.730 2.730 2.740 2.710 2.860 16,266,000 45,315,314 2.7859 2.265 2.265 2.273 2.248 2.372 19,609,386 2.3109 -3.19%
2015-01-08 0 2.820 2.810 2.820 2.650 2.830 34,672,688 95,778,845 2.7624 2.339 2.331 2.339 2.198 2.347 41,799,466 2.2914 5.62%
2015-01-07 0 2.670 2.660 2.670 2.610 2.690 6,617,700 17,622,602 2.6629 2.215 2.206 2.215 2.165 2.231 7,977,931 2.2089 1.91%
2015-01-06 0 2.620 2.620 2.630 2.570 2.670 8,574,000 22,456,090 2.6191 2.173 2.173 2.182 2.132 2.215 10,336,338 2.1725 -2.24%
2015-01-05 0 2.680 2.680 2.690 2.640 2.730 13,018,000 34,756,380 2.6699 2.223 2.223 2.231 2.190 2.265 15,693,777 2.2147 -0.74%
2015-01-02 0 2.700 2.690 2.700 2.670 2.770 16,233,200 44,277,232 2.7276 2.240 2.231 2.240 2.215 2.298 19,569,844 2.2625 0.37%
2014-12-31 0 2.690 2.670 2.690 2.590 2.690 11,662,000 30,960,510 2.6548 2.231 2.215 2.231 2.148 2.231 14,059,059 2.2022 4.26%
2014-12-30 0 2.580 2.570 2.580 2.560 2.600 5,906,000 15,215,662 2.5763 2.140 2.132 2.140 2.124 2.157 7,119,945 2.1370 0.39%
2014-12-29 0 2.570 2.560 2.580 2.530 2.620 12,163,600 31,432,930 2.5842 2.132 2.124 2.140 2.099 2.173 14,663,760 2.1436 1.98%
2014-12-24 0 2.520 2.510 2.520 2.490 2.550 4,416,000 11,089,300 2.5112 2.090 2.082 2.090 2.065 2.115 5,323,684 2.0830 -0.40%
2014-12-23 0 2.530 2.530 2.540 2.480 2.550 6,524,800 16,461,622 2.5229 2.099 2.099 2.107 2.057 2.115 7,865,936 2.0928 0.80%
2014-12-22 0 2.510 2.510 2.520 2.500 2.550 4,868,000 12,319,534 2.5307 2.082 2.082 2.090 2.074 2.115 5,868,590 2.0992 1.21%
2014-12-19 0 2.480 2.480 2.500 2.460 2.550 10,488,400 26,132,660 2.4916 2.057 2.057 2.074 2.041 2.115 12,644,232 2.0668 -0.80%
2014-12-18 0 2.500 2.490 2.520 2.490 2.570 7,984,000 20,150,642 2.5239 2.074 2.065 2.090 2.065 2.132 9,625,067 2.0936 -0.79%
2014-12-17 0 2.520 2.520 2.530 2.520 2.580 6,818,000 17,295,420 2.5367 2.090 2.090 2.099 2.090 2.140 8,219,402 2.1042 -1.95%
2014-12-16 0 2.570 2.570 2.580 2.550 2.610 6,520,954 16,793,191 2.5753 2.132 2.132 2.140 2.115 2.165 7,861,300 2.1362 -0.39%
2014-12-15 0 2.580 2.570 2.580 2.570 2.680 13,196,000 34,612,120 2.6229 2.140 2.132 2.140 2.132 2.223 15,908,364 2.1757 -4.44%
2014-12-12 0 2.700 2.690 2.700 2.590 2.700 14,073,872 37,575,593 2.6699 2.240 2.231 2.240 2.148 2.240 16,966,678 2.2147 4.25%
2014-12-11 0 2.590 2.580 2.590 2.570 2.620 6,572,426 17,052,216 2.5945 2.148 2.140 2.148 2.132 2.173 7,923,352 2.1521 -0.77%
2014-12-10 0 2.610 2.610 2.620 2.480 2.620 10,980,184 28,482,799 2.5940 2.165 2.165 2.173 2.057 2.173 13,237,100 2.1517 3.98%
2014-12-09 0 2.510 2.500 2.530 2.500 2.610 12,326,400 31,416,196 2.5487 2.082 2.074 2.099 2.074 2.165 14,860,023 2.1141 -2.33%
2014-12-08 0 2.570 2.560 2.570 2.540 2.650 12,884,000 33,504,016 2.6004 2.132 2.124 2.132 2.107 2.198 15,532,234 2.1571 -1.53%
2014-12-05 0 2.610 2.590 2.620 2.500 2.620 20,147,814 52,076,945 2.5847 2.165 2.148 2.173 2.074 2.173 24,289,085 2.1440 3.57%
2014-12-04 0 2.520 2.510 2.520 2.510 2.650 14,954,500 38,224,162 2.5560 2.090 2.082 2.090 2.082 2.198 18,028,314 2.1202 -3.45%
2014-12-03 0 2.610 2.580 2.610 2.550 2.700 21,844,000 57,060,100 2.6122 2.165 2.140 2.165 2.115 2.240 26,333,913 2.1668 -1.14%
2014-12-02 0 2.640 2.640 2.650 2.500 2.650 11,666,684 30,325,537 2.5993 2.190 2.190 2.198 2.074 2.198 14,064,706 2.1561 5.60%
2014-12-01 0 2.500 2.480 2.490 2.470 2.680 12,710,000 32,457,760 2.5537 2.074 2.057 2.065 2.049 2.223 15,322,470 2.1183 -6.72%
2014-11-28 0 2.680 2.670 2.690 2.620 2.710 10,240,000 27,453,590 2.6810 2.223 2.215 2.231 2.173 2.248 12,344,775 2.2239 1.90%
2014-11-27 0 2.630 2.630 2.640 2.600 2.750 9,768,000 26,093,190 2.6713 2.182 2.182 2.190 2.157 2.281 11,775,758 2.2158 -1.87%
2014-11-26 0 2.680 2.670 2.680 2.620 2.700 8,502,845 22,589,243 2.6567 2.223 2.215 2.223 2.173 2.240 10,250,557 2.2037 1.90%
2014-11-25 0 2.630 2.620 2.630 2.620 2.720 10,322,000 27,600,930 2.6740 2.182 2.173 2.182 2.173 2.256 12,443,630 2.2181 -1.87%
2014-11-24 0 2.680 2.680 2.690 2.680 2.770 8,588,404 23,340,396 2.7177 2.223 2.223 2.231 2.223 2.298 10,353,703 2.2543 1.13%
2014-11-21 0 2.650 2.660 2.680 2.630 2.750 15,330,078 40,782,658 2.6603 2.198 2.206 2.223 2.182 2.281 18,481,090 2.2067 -3.28%
2014-11-20 0 2.740 2.740 2.750 2.720 2.860 9,595,346 26,472,630 2.7589 2.273 2.273 2.281 2.256 2.372 11,567,616 2.2885 -3.18%
2014-11-19 0 2.830 2.820 2.830 2.700 2.830 18,380,000 51,126,270 2.7816 2.347 2.339 2.347 2.240 2.347 22,157,907 2.3074 4.81%
2014-11-18 0 2.700 2.700 2.720 2.700 2.760 19,068,000 51,835,830 2.7185 2.240 2.240 2.256 2.240 2.289 22,987,321 2.2550 -1.46%
2014-11-17 0 2.740 2.730 2.740 2.730 2.970 24,322,000 68,035,840 2.7973 2.273 2.265 2.273 2.265 2.464 29,321,252 2.3204 -3.86%
2014-11-14 0 2.850 2.840 2.850 2.770 2.890 19,325,893 54,684,736 2.8296 2.364 2.356 2.364 2.298 2.397 23,298,223 2.3472 1.06%
2014-11-13 0 2.820 2.820 2.830 2.700 2.850 31,787,000 89,164,270 2.8051 2.339 2.339 2.347 2.240 2.364 38,320,641 2.3268 3.68%
2014-11-12 0 2.720 2.710 2.720 2.520 2.730 40,878,000 109,932,740 2.6893 2.256 2.248 2.256 2.090 2.265 49,280,245 2.2308 7.94%
2014-11-11 0 2.520 2.510 2.520 2.500 2.570 6,704,000 16,922,540 2.5242 2.090 2.082 2.090 2.074 2.132 8,081,970 2.0939 -0.79%
2014-11-10 0 2.540 2.530 2.540 2.510 2.640 17,360,000 44,478,658 2.5621 2.107 2.099 2.107 2.082 2.190 20,928,251 2.1253 -1.55%
2014-11-07 0 2.580 2.570 2.580 2.540 2.640 20,421,000 52,927,190 2.5918 2.140 2.132 2.140 2.107 2.190 24,618,423 2.1499 -0.39%
2014-11-06 0 2.590 2.590 2.600 2.460 2.600 36,982,000 94,486,226 2.5549 2.148 2.148 2.157 2.041 2.157 44,583,444 2.1193 4.44%
2014-11-05 0 2.480 2.480 2.490 2.400 2.500 11,705,970 28,729,525 2.4543 2.057 2.057 2.065 1.991 2.074 14,112,067 2.0358 2.06%
2014-11-04 0 2.430 2.420 2.430 2.370 2.450 11,909,904 28,799,137 2.4181 2.016 2.007 2.016 1.966 2.032 14,357,918 2.0058 1.25%
2014-11-03 0 2.400 2.380 2.400 2.370 2.400 9,632,000 23,013,762 2.3893 1.991 1.974 1.991 1.966 1.991 11,611,804 1.9819 0.84%
2014-10-31 0 2.380 2.380 2.390 2.350 2.400 14,766,400 35,154,826 2.3807 1.974 1.974 1.983 1.949 1.991 17,801,551 1.9748 1.71%
2014-10-30 0 2.340 2.330 2.340 2.280 2.430 14,866,000 35,102,620 2.3613 1.941 1.933 1.941 1.891 2.016 17,921,623 1.9587 2.18%
2014-10-29 0 2.290 2.280 2.300 2.250 2.300 8,088,000 18,442,080 2.2802 1.900 1.891 1.908 1.866 1.908 9,750,443 1.8914 0.88%
2014-10-28 0 2.270 2.260 2.270 2.210 2.280 4,756,604 10,723,550 2.2545 1.883 1.875 1.883 1.833 1.891 5,734,297 1.8701 1.34%
2014-10-27 0 2.240 2.230 2.240 2.210 2.280 6,994,000 15,596,548 2.2300 1.858 1.850 1.858 1.833 1.891 8,431,578 1.8498 -1.75%
2014-10-24 0 2.280 2.260 2.280 2.250 2.290 4,278,980 9,743,797 2.2771 1.891 1.875 1.891 1.866 1.900 5,158,501 1.8889 0.00%
2014-10-23 0 2.280 2.260 2.280 2.220 2.310 13,809,280 31,200,796 2.2594 1.891 1.875 1.891 1.841 1.916 16,647,701 1.8742 -1.72%
2014-10-22 0 2.320 2.320 2.330 2.300 2.350 6,338,000 14,740,132 2.3257 1.924 1.924 1.933 1.908 1.949 7,640,741 1.9291 0.87%
2014-10-21 0 2.300 2.270 2.290 2.260 2.300 12,560,000 28,725,490 2.2871 1.908 1.883 1.900 1.875 1.908 15,141,638 1.8971 0.88%
2014-10-20 0 2.280 2.270 2.290 2.240 2.300 7,620,000 17,297,332 2.2700 1.891 1.883 1.900 1.858 1.908 9,186,249 1.8830 2.24%
2014-10-17 0 2.230 2.210 2.230 2.210 2.280 14,272,000 31,927,200 2.2371 1.850 1.833 1.850 1.833 1.891 17,205,530 1.8556 0.90%
2014-10-16 0 2.210 2.210 2.220 2.200 2.280 10,395,000 23,370,680 2.2483 1.833 1.833 1.841 1.825 1.891 12,531,634 1.8649 -2.21%
2014-10-15 0 2.260 2.260 2.280 2.250 2.380 27,623,455 63,899,133 2.3132 1.875 1.875 1.891 1.866 1.974 33,301,302 1.9188 -0.88%
2014-10-14 0 2.280 2.270 2.290 2.260 2.340 23,554,000 54,206,240 2.3014 1.891 1.883 1.900 1.875 1.941 28,395,393 1.9090 0.44%
2014-10-13 0 2.270 2.260 2.270 2.190 2.280 13,764,942 30,805,776 2.2380 1.883 1.875 1.883 1.817 1.891 16,594,249 1.8564 0.89%
2014-10-10 0 2.250 2.230 2.260 2.200 2.300 27,018,000 60,799,688 2.2503 1.866 1.850 1.875 1.825 1.908 32,571,399 1.8667 -2.60%
2014-10-09 0 2.310 2.300 2.310 2.270 2.320 5,574,000 12,807,860 2.2978 1.916 1.908 1.916 1.883 1.924 6,719,705 1.9060 0.87%
2014-10-08 0 2.290 2.290 2.300 2.250 2.310 9,090,000 20,740,020 2.2816 1.900 1.900 1.908 1.866 1.916 10,958,399 1.8926 -1.29%
2014-10-07 0 2.320 2.310 2.320 2.280 2.340 11,161,249 25,772,511 2.3091 1.924 1.916 1.924 1.891 1.941 13,455,382 1.9154 -0.43%
2014-10-06 0 2.330 2.320 2.330 2.230 2.350 24,997,000 57,562,910 2.3028 1.933 1.924 1.933 1.850 1.949 30,134,994 1.9102 5.91%
2014-10-03 0 2.200 2.200 2.210 2.090 2.240 29,944,712 65,439,542 2.1853 1.825 1.825 1.833 1.734 1.858 36,099,681 1.8127 -3.93%
2014-09-30 0 2.290 2.270 2.290 2.170 2.330 29,667,000 66,318,340 2.2354 1.900 1.883 1.900 1.800 1.933 35,764,887 1.8543 -1.72%
2014-09-29 0 2.330 2.310 2.330 2.220 2.410 24,582,000 56,999,840 2.3188 1.933 1.916 1.933 1.841 1.999 29,634,693 1.9234 -5.67%
2014-09-26 0 2.470 2.470 2.480 2.390 2.490 15,102,000 36,887,090 2.4425 2.049 2.049 2.057 1.983 2.065 18,206,132 2.0261 0.82%
2014-09-25 0 2.450 2.440 2.450 2.410 2.530 16,205,840 40,150,683 2.4775 2.032 2.024 2.032 1.999 2.099 19,536,860 2.0551 0.00%
2014-09-24 0 2.450 2.440 2.450 2.370 2.460 15,242,000 36,955,220 2.4246 2.032 2.024 2.032 1.966 2.041 18,374,908 2.0112 2.08%
2014-09-23 0 2.400 2.390 2.400 2.280 2.440 18,116,505 43,329,488 2.3917 1.991 1.983 1.991 1.891 2.024 21,840,252 1.9839 3.00%
2014-09-22 0 2.330 2.320 2.330 2.320 2.370 11,617,680 27,163,859 2.3381 1.933 1.924 1.933 1.924 1.966 14,005,629 1.9395 -2.51%
2014-09-19 0 2.390 2.380 2.390 2.280 2.400 27,708,338 64,878,612 2.3415 1.983 1.974 1.983 1.891 1.991 33,403,633 1.9423 4.82%
2014-09-18 0 2.280 2.270 2.290 2.270 2.320 6,277,258 14,330,275 2.2829 1.891 1.883 1.900 1.883 1.924 7,567,513 1.8937 -0.87%
2014-09-17 0 2.300 2.290 2.300 2.260 2.320 20,290,000 46,565,370 2.2950 1.908 1.900 1.908 1.875 1.924 24,460,496 1.9037 2.22%
2014-09-16 0 2.250 2.240 2.250 2.220 2.310 7,555,840 17,180,493 2.2738 1.866 1.858 1.866 1.841 1.916 9,108,901 1.8861 -3.02%
2014-09-15 0 2.320 2.310 2.320 2.230 2.320 25,850,725 59,135,941 2.2876 1.924 1.916 1.924 1.850 1.924 31,164,198 1.8976 3.11%
2014-09-12 0 2.250 2.240 2.250 2.220 2.340 25,950,000 58,771,990 2.2648 1.866 1.858 1.866 1.841 1.941 31,283,878 1.8787 -3.43%
2014-09-11 0 2.330 2.320 2.350 2.300 2.380 23,312,950 54,559,442 2.3403 1.933 1.924 1.949 1.908 1.974 28,104,797 1.9413 1.30%
2014-09-10 0 2.300 2.290 2.300 2.290 2.400 24,870,000 57,838,576 2.3256 1.908 1.900 1.908 1.900 1.991 29,981,890 1.9291 -4.17%
2014-09-08 0 2.400 2.390 2.400 2.370 2.440 14,497,421 34,822,321 2.4020 1.991 1.983 1.991 1.966 2.024 17,477,285 1.9924 0.42%
2014-09-05 0 2.440 2.440 2.450 2.440 2.500 10,662,450 26,163,731 2.4538 1.983 1.983 1.991 1.983 2.031 13,122,971 1.9937 -1.61%
2014-09-04 0 2.480 2.470 2.480 2.450 2.520 15,232,000 37,875,300 2.4866 2.015 2.007 2.015 1.991 2.048 18,747,013 2.0203 0.40%
2014-09-03 0 2.470 2.470 2.480 2.400 2.510 29,594,400 73,229,514 2.4744 2.007 2.007 2.015 1.950 2.039 36,423,752 2.0105 1.23%
2014-09-02 0 2.440 2.430 2.440 2.420 2.540 23,666,000 58,283,860 2.4628 1.983 1.974 1.983 1.966 2.064 29,127,285 2.0010 -1.21%
2014-09-01 0 2.470 2.460 2.480 2.400 2.480 14,014,000 34,139,940 2.4361 2.007 1.999 2.015 1.950 2.015 17,247,941 1.9794 0.82%
2014-08-29 0 2.450 2.440 2.460 2.350 2.460 26,688,000 64,038,964 2.3995 1.991 1.983 1.999 1.909 1.999 32,846,657 1.9496 2.94%
2014-08-28 0 2.380 2.380 2.390 2.350 2.490 27,709,000 66,697,830 2.4071 1.934 1.934 1.942 1.909 2.023 34,103,268 1.9558 -1.65%
2014-08-27 0 2.420 2.410 2.420 2.400 2.480 23,897,000 58,098,830 2.4312 1.966 1.958 1.966 1.950 2.015 29,411,592 1.9754 -0.82%
2014-08-26 0 2.440 2.430 2.440 2.410 2.480 29,356,268 71,638,180 2.4403 1.983 1.974 1.983 1.958 2.015 36,130,668 1.9828 -0.81%
2014-08-25 0 2.460 2.450 2.460 2.440 2.560 43,501,400 108,652,162 2.4977 1.999 1.991 1.999 1.983 2.080 53,540,002 2.0294 -2.38%
2014-08-22 0 2.520 2.510 2.530 2.400 2.560 101,302,917 252,309,923 2.4906 2.048 2.039 2.056 1.950 2.080 124,680,087 2.0237 5.44%
2014-08-21 0 2.390 2.390 2.400 2.170 2.450 118,145,400 275,690,712 2.3335 1.942 1.942 1.950 1.763 1.991 145,409,226 1.8960 12.74%
2014-08-20 0 2.120 2.120 2.130 2.110 2.140 8,382,400 17,823,428 2.1263 1.723 1.723 1.731 1.714 1.739 10,316,765 1.7276 -0.93%
2014-08-19 0 2.140 2.130 2.140 2.100 2.140 13,650,772 29,015,904 2.1256 1.739 1.731 1.739 1.706 1.739 16,800,893 1.7270 0.94%
2014-08-18 0 2.120 2.110 2.120 2.100 2.150 11,591,187 24,581,762 2.1207 1.723 1.714 1.723 1.706 1.747 14,266,028 1.7231 0.00%
2014-08-15 0 2.120 2.110 2.120 2.100 2.170 12,338,956 26,272,245 2.1292 1.723 1.714 1.723 1.706 1.763 15,186,355 1.7300 -1.40%
2014-08-14 0 2.150 2.150 2.160 2.130 2.190 15,602,358 33,715,603 2.1609 1.747 1.747 1.755 1.731 1.779 19,202,837 1.7558 -0.46%
2014-08-13 0 2.160 2.150 2.170 2.100 2.170 21,470,000 45,726,850 2.1298 1.755 1.747 1.763 1.706 1.763 26,424,525 1.7305 0.93%
2014-08-12 0 2.140 2.130 2.140 2.050 2.150 34,380,000 73,027,503 2.1241 1.739 1.731 1.739 1.666 1.747 42,313,702 1.7259 3.38%
2014-08-11 0 2.070 2.060 2.070 2.000 2.100 27,665,040 56,790,650 2.0528 1.682 1.674 1.682 1.625 1.706 34,049,164 1.6679 0.49%
2014-08-08 0 2.060 2.050 2.060 1.970 2.060 21,394,400 43,320,850 2.0249 1.674 1.666 1.674 1.601 1.674 26,331,479 1.6452 2.49%
2014-08-07 0 2.010 2.010 2.020 1.970 2.080 63,823,000 129,428,640 2.0279 1.633 1.633 1.641 1.601 1.690 78,551,116 1.6477 1.52%
2014-08-06 0 1.980 1.990 2.000 1.900 2.010 55,146,000 108,014,390 1.9587 1.609 1.617 1.625 1.544 1.633 67,871,768 1.5914 3.66%
2014-08-05 0 1.910 1.900 1.910 1.830 1.910 23,584,100 44,164,243 1.8726 1.552 1.544 1.552 1.487 1.552 29,026,485 1.5215 3.80%
2014-08-04 0 1.840 1.840 1.850 1.820 1.850 9,044,920 16,641,392 1.8399 1.495 1.495 1.503 1.479 1.503 11,132,171 1.4949 0.55%
2014-08-01 0 1.830 1.810 1.830 1.810 1.850 6,578,000 12,047,660 1.8315 1.487 1.471 1.487 1.471 1.503 8,095,972 1.4881 -1.08%
2014-07-31 0 1.850 1.830 1.850 1.800 1.850 6,934,800 12,633,036 1.8217 1.503 1.487 1.503 1.463 1.503 8,535,109 1.4801 2.78%
2014-07-30 0 1.800 1.800 1.810 1.790 1.850 11,740,000 21,286,000 1.8131 1.463 1.463 1.471 1.454 1.503 14,449,181 1.4732 -2.17%
2014-07-29 0 1.840 1.830 1.840 1.840 1.890 7,492,000 13,900,420 1.8554 1.495 1.487 1.495 1.495 1.536 9,220,892 1.5075 -2.13%
2014-07-28 0 1.880 1.870 1.880 1.820 1.880 30,677,800 56,898,972 1.8547 1.528 1.519 1.528 1.479 1.528 37,757,163 1.5070 3.30%
2014-07-25 0 1.820 1.810 1.820 1.800 1.830 9,839,476 17,888,617 1.8180 1.479 1.471 1.479 1.463 1.487 12,110,083 1.4772 0.00%
2014-07-24 0 1.820 1.810 1.820 1.800 1.840 8,541,842 15,540,510 1.8193 1.479 1.471 1.479 1.463 1.495 10,513,000 1.4782 0.55%
2014-07-23 0 1.810 1.800 1.810 1.800 1.820 9,179,628 16,560,921 1.8041 1.471 1.463 1.471 1.463 1.479 11,297,965 1.4658 0.56%
2014-07-22 0 1.800 1.800 1.820 1.780 1.840 24,458,800 44,378,504 1.8144 1.463 1.463 1.479 1.446 1.495 30,103,036 1.4742 0.56%
2014-07-21 0 1.790 1.800 1.810 1.790 1.850 29,302,361 53,186,095 1.8151 1.454 1.463 1.471 1.454 1.503 36,064,321 1.4748 -0.56%
2014-07-18 0 1.800 1.790 1.800 1.720 1.870 77,218,000 139,238,460 1.8032 1.463 1.454 1.463 1.398 1.519 95,037,214 1.4651 2.27%
2014-07-17 0 1.760 1.760 1.770 1.670 1.770 49,184,666 85,094,442 1.7301 1.430 1.430 1.438 1.357 1.438 60,534,767 1.4057 6.02%
2014-07-16 0 1.660 1.660 1.670 1.650 1.690 6,700,600 11,148,672 1.6638 1.349 1.349 1.357 1.341 1.373 8,246,864 1.3519 -0.60%
2014-07-15 0 1.670 1.660 1.670 1.620 1.690 15,868,000 26,504,400 1.6703 1.357 1.349 1.357 1.316 1.373 19,529,779 1.3571 2.45%
2014-07-14 0 1.630 1.620 1.630 1.570 1.630 13,814,720 22,244,077 1.6102 1.324 1.316 1.324 1.276 1.324 17,002,674 1.3083 3.16%
2014-07-11 0 1.580 1.570 1.580 1.560 1.590 3,148,000 4,962,610 1.5764 1.284 1.276 1.284 1.268 1.292 3,874,448 1.2809 0.64%
2014-07-10 0 1.570 1.560 1.580 1.560 1.580 3,324,000 5,223,700 1.5715 1.276 1.268 1.284 1.268 1.284 4,091,063 1.2769 0.64%
2014-07-09 0 1.560 1.550 1.560 1.550 1.580 3,306,000 5,147,840 1.5571 1.268 1.259 1.268 1.259 1.284 4,068,909 1.2652 -0.64%
2014-07-08 0 1.570 1.570 1.580 1.570 1.590 3,165,264 4,982,908 1.5742 1.276 1.276 1.284 1.276 1.292 3,895,696 1.2791 -0.63%
2014-07-07 0 1.580 1.570 1.590 1.570 1.600 4,098,000 6,509,600 1.5885 1.284 1.276 1.292 1.276 1.300 5,043,675 1.2906 -0.63%
2014-07-04 0 1.590 1.570 1.590 1.570 1.590 2,708,000 4,287,280 1.5832 1.292 1.276 1.292 1.276 1.292 3,332,912 1.2863 0.63%
2014-07-03 0 1.580 1.580 1.590 1.570 1.600 6,740,000 10,711,300 1.5892 1.284 1.284 1.292 1.276 1.300 8,295,356 1.2912 0.00%
2014-07-02 0 1.580 1.570 1.580 1.520 1.600 11,153,292 17,438,987 1.5636 1.284 1.276 1.284 1.235 1.300 13,727,082 1.2704 3.95%
2014-06-30 0 1.520 1.510 1.530 1.510 1.530 1,549,559 2,349,659 1.5163 1.235 1.227 1.243 1.227 1.243 1,907,143 1.2320 0.66%
2014-06-27 0 1.510 1.510 1.520 1.500 1.520 6,374,384 9,629,999 1.5107 1.227 1.227 1.235 1.219 1.235 7,845,369 1.2275 -0.66%
2014-06-26 0 1.520 1.510 1.520 1.510 1.530 3,622,000 5,506,580 1.5203 1.235 1.227 1.235 1.227 1.243 4,457,831 1.2353 0.66%
2014-06-25 0 1.510 1.510 1.530 1.510 1.540 6,114,159 9,291,473 1.5197 1.227 1.227 1.243 1.227 1.251 7,525,093 1.2347 -1.31%
2014-06-24 0 1.530 1.530 1.540 1.520 1.540 2,698,627 4,133,234 1.5316 1.243 1.243 1.251 1.235 1.251 3,321,376 1.2444 0.00%
2014-06-23 0 1.530 1.530 1.540 1.530 1.550 3,636,000 5,590,578 1.5376 1.243 1.243 1.251 1.243 1.259 4,475,062 1.2493 0.00%
2014-06-20 0 1.530 1.530 1.540 1.530 1.550 4,792,336 7,374,048 1.5387 1.243 1.243 1.251 1.243 1.259 5,898,240 1.2502 -1.29%
2014-06-19 0 1.550 1.530 1.540 1.530 1.550 2,450,000 3,767,880 1.5379 1.259 1.243 1.251 1.243 1.259 3,015,374 1.2496 0.00%
2014-06-18 0 1.550 1.540 1.550 1.530 1.550 2,370,000 3,642,380 1.5369 1.259 1.251 1.259 1.243 1.259 2,916,913 1.2487 1.31%
2014-06-17 0 1.530 1.530 1.540 1.530 1.560 6,385,639 9,818,334 1.5376 1.243 1.243 1.251 1.243 1.268 7,859,221 1.2493 -1.29%
2014-06-16 0 1.550 1.550 1.560 1.540 1.550 2,038,000 3,152,740 1.5470 1.259 1.259 1.268 1.251 1.259 2,508,299 1.2569 0.00%
2014-06-13 0 1.550 1.540 1.550 1.530 1.550 2,351,000 3,618,430 1.5391 1.259 1.251 1.259 1.243 1.259 2,893,529 1.2505 0.00%
2014-06-12 0 1.550 1.540 1.550 1.540 1.560 981,000 1,517,530 1.5469 1.259 1.251 1.259 1.251 1.268 1,207,380 1.2569 -0.64%
2014-06-11 0 1.560 1.540 1.560 1.540 1.560 4,956,335 7,668,591 1.5472 1.268 1.251 1.268 1.251 1.268 6,100,084 1.2571 0.65%
2014-06-10 0 1.550 1.530 1.550 1.520 1.550 5,298,000 8,139,986 1.5364 1.259 1.243 1.259 1.235 1.259 6,520,593 1.2484 0.00%
2014-06-09 0 1.550 1.540 1.550 1.530 1.550 2,134,000 3,299,820 1.5463 1.259 1.251 1.259 1.243 1.259 2,626,453 1.2564 0.00%
2014-06-06 0 1.550 1.540 1.550 1.530 1.560 2,198,800 3,395,206 1.5441 1.259 1.251 1.259 1.243 1.268 2,706,206 1.2546 0.00%
2014-06-05 0 1.550 1.540 1.550 1.520 1.560 6,806,000 10,461,560 1.5371 1.259 1.251 1.259 1.235 1.268 8,376,587 1.2489 0.00%
2014-06-04 0 1.550 1.540 1.550 1.530 1.550 3,031,000 4,670,670 1.5410 1.259 1.251 1.259 1.243 1.259 3,730,449 1.2520 -0.64%
2014-06-03 0 1.560 1.550 1.560 1.540 1.570 3,446,000 5,355,273 1.5541 1.268 1.259 1.268 1.251 1.276 4,241,216 1.2627 0.00%
2014-05-30 0 1.560 1.550 1.570 1.540 1.570 3,978,000 6,191,500 1.5564 1.268 1.259 1.276 1.251 1.276 4,895,983 1.2646 0.00%
2014-05-29 0 1.560 1.550 1.560 1.550 1.580 1,822,000 2,833,550 1.5552 1.268 1.259 1.268 1.259 1.284 2,242,454 1.2636 -0.64%
2014-05-28 0 1.570 1.560 1.570 1.560 1.580 2,460,000 3,866,040 1.5716 1.276 1.268 1.276 1.268 1.284 3,027,682 1.2769 0.00%
2014-05-27 0 1.610 1.600 1.610 1.590 1.610 1,702,000 2,729,040 1.6034 1.276 1.268 1.276 1.260 1.276 2,148,132 1.2704 0.00%
2014-05-26 0 1.610 1.600 1.610 1.590 1.620 4,610,000 7,383,580 1.6016 1.276 1.268 1.276 1.260 1.284 5,818,383 1.2690 0.00%
2014-05-23 0 1.610 1.600 1.610 1.590 1.630 5,514,527 8,857,687 1.6062 1.276 1.268 1.276 1.260 1.291 6,960,006 1.2727 -0.62%
2014-05-22 0 1.620 1.600 1.620 1.590 1.640 6,348,000 10,280,752 1.6195 1.284 1.268 1.284 1.260 1.299 8,011,951 1.2832 0.62%
2014-05-21 0 1.610 1.600 1.610 1.590 1.620 5,312,000 8,530,546 1.6059 1.276 1.268 1.276 1.260 1.284 6,704,393 1.2724 0.00%
2014-05-20 0 1.610 1.600 1.610 1.560 1.610 8,040,000 12,829,440 1.5957 1.276 1.268 1.276 1.236 1.276 10,147,462 1.2643 2.55%
2014-05-19 0 1.570 1.560 1.570 1.530 1.580 13,496,000 20,951,618 1.5524 1.244 1.236 1.244 1.212 1.252 17,033,600 1.2300 -1.87%
2014-05-16 0 1.600 1.590 1.600 1.580 1.610 4,153,696 6,612,981 1.5921 1.268 1.260 1.268 1.252 1.276 5,242,471 1.2614 -0.62%
2014-05-15 0 1.610 1.600 1.610 1.560 1.620 7,196,666 11,434,958 1.5889 1.276 1.268 1.276 1.236 1.284 9,083,071 1.2589 2.55%
2014-05-14 0 1.570 1.560 1.570 1.550 1.580 4,476,755 7,007,846 1.5654 1.244 1.236 1.244 1.228 1.252 5,650,211 1.2403 0.00%
2014-05-13 0 1.570 1.560 1.570 1.550 1.570 3,931,000 6,141,753 1.5624 1.244 1.236 1.244 1.228 1.244 4,961,402 1.2379 0.64%
2014-05-12 0 1.560 1.550 1.560 1.530 1.560 2,708,000 4,190,100 1.5473 1.236 1.228 1.236 1.212 1.236 3,417,827 1.2260 1.30%
2014-05-09 0 1.540 1.530 1.550 1.510 1.550 5,506,000 8,444,480 1.5337 1.220 1.212 1.228 1.196 1.228 6,949,244 1.2152 -0.65%
2014-05-08 0 1.550 1.540 1.550 1.530 1.560 4,840,000 7,480,722 1.5456 1.228 1.220 1.228 1.212 1.236 6,108,671 1.2246 1.31%
2014-05-07 0 1.530 1.530 1.540 1.530 1.570 11,783,000 18,161,714 1.5413 1.212 1.212 1.220 1.212 1.244 14,871,585 1.2212 -2.55%
2014-05-05 0 1.570 1.560 1.570 1.550 1.580 5,096,000 7,962,790 1.5626 1.244 1.236 1.244 1.228 1.252 6,431,774 1.2380 0.00%
2014-05-02 0 1.570 1.560 1.570 1.560 1.590 2,420,000 3,800,680 1.5705 1.244 1.236 1.244 1.236 1.260 3,054,335 1.2444 0.64%
2014-04-30 0 1.560 1.550 1.570 1.550 1.590 8,196,000 12,816,004 1.5637 1.236 1.228 1.244 1.228 1.260 10,344,353 1.2389 -1.89%
2014-04-29 0 1.590 1.580 1.590 1.570 1.600 3,479,000 5,504,064 1.5821 1.260 1.252 1.260 1.244 1.268 4,390,923 1.2535 -0.62%
2014-04-28 0 1.600 1.590 1.600 1.580 1.610 4,154,400 6,629,340 1.5957 1.268 1.260 1.268 1.252 1.276 5,243,360 1.2643 0.00%
2014-04-25 0 1.600 1.590 1.610 1.580 1.620 3,622,000 5,785,320 1.5973 1.268 1.260 1.276 1.252 1.284 4,571,406 1.2655 -1.23%
2014-04-24 0 1.620 1.600 1.620 1.590 1.620 4,811,000 7,714,120 1.6034 1.284 1.268 1.284 1.260 1.284 6,072,069 1.2704 1.89%
2014-04-23 0 1.590 1.590 1.600 1.580 1.610 4,070,000 6,486,620 1.5938 1.260 1.260 1.268 1.252 1.276 5,136,837 1.2628 -0.62%
2014-04-22 0 1.600 1.590 1.610 1.570 1.600 3,284,000 5,218,950 1.5892 1.268 1.260 1.276 1.244 1.268 4,144,809 1.2592 0.00%
2014-04-17 0 1.600 1.590 1.600 1.580 1.610 3,668,000 5,843,350 1.5931 1.268 1.260 1.268 1.252 1.276 4,629,464 1.2622 0.00%
2014-04-16 0 1.600 1.590 1.600 1.580 1.620 5,422,000 8,671,076 1.5992 1.268 1.260 1.268 1.252 1.284 6,843,226 1.2671 -0.62%
2014-04-15 0 1.610 1.600 1.610 1.590 1.650 5,358,000 8,654,010 1.6152 1.276 1.268 1.276 1.260 1.307 6,762,450 1.2797 -2.42%
2014-04-14 0 1.650 1.640 1.650 1.610 1.660 6,290,000 10,290,080 1.6359 1.307 1.299 1.307 1.276 1.315 7,938,748 1.2962 1.23%
2014-04-11 0 1.630 1.620 1.630 1.600 1.640 5,782,000 9,383,446 1.6229 1.291 1.284 1.291 1.268 1.299 7,297,590 1.2858 0.00%
2014-04-10 0 1.630 1.620 1.630 1.590 1.630 8,282,000 13,358,996 1.6130 1.291 1.284 1.291 1.260 1.291 10,452,895 1.2780 1.87%
2014-04-09 0 1.600 1.600 1.620 1.600 1.630 4,150,000 6,671,050 1.6075 1.268 1.268 1.284 1.268 1.291 5,237,807 1.2736 -1.23%
2014-04-08 0 1.620 1.610 1.630 1.550 1.630 9,956,000 15,854,738 1.5925 1.284 1.276 1.291 1.228 1.291 12,565,688 1.2617 3.85%
2014-04-07 0 1.560 1.560 1.570 1.550 1.590 3,532,000 5,534,172 1.5669 1.236 1.236 1.244 1.228 1.260 4,457,815 1.2415 -0.64%
2014-04-04 0 1.570 1.560 1.570 1.560 1.590 2,331,000 3,662,124 1.5711 1.244 1.236 1.244 1.236 1.260 2,942,007 1.2448 -0.63%
2014-04-03 0 1.580 1.580 1.590 1.560 1.610 7,072,000 11,216,408 1.5860 1.252 1.252 1.260 1.236 1.276 8,925,727 1.2566 0.64%
2014-04-02 0 1.570 1.560 1.570 1.540 1.570 6,608,864 10,292,462 1.5574 1.244 1.236 1.244 1.220 1.244 8,341,193 1.2339 1.29%
2014-04-01 0 1.550 1.530 1.540 1.510 1.580 12,642,800 19,449,992 1.5384 1.228 1.212 1.220 1.196 1.252 15,956,757 1.2189 0.00%
2014-03-31 0 1.550 1.550 1.570 1.550 1.590 11,498,450 17,983,273 1.5640 1.228 1.228 1.244 1.228 1.260 14,512,448 1.2392 -1.27%
2014-03-28 0 1.570 1.560 1.570 1.530 1.570 11,232,000 17,488,280 1.5570 1.244 1.236 1.244 1.212 1.244 14,176,155 1.2336 3.29%
2014-03-27 0 1.520 1.520 1.530 1.500 1.560 5,372,000 8,200,520 1.5265 1.204 1.204 1.212 1.188 1.236 6,780,120 1.2095 -1.94%
2014-03-26 0 1.550 1.540 1.560 1.540 1.560 3,394,000 5,264,660 1.5512 1.228 1.220 1.236 1.220 1.236 4,283,642 1.2290 1.31%
2014-03-25 0 1.530 1.530 1.540 1.520 1.550 3,868,000 5,922,280 1.5311 1.212 1.212 1.220 1.204 1.228 4,881,888 1.2131 -0.65%
2014-03-24 0 1.540 1.540 1.550 1.520 1.560 5,503,744 8,463,041 1.5377 1.220 1.220 1.228 1.204 1.236 6,946,397 1.2183 -0.65%
2014-03-21 0 1.550 1.540 1.550 1.530 1.560 7,452,000 11,523,720 1.5464 1.228 1.220 1.228 1.212 1.236 9,405,334 1.2252 0.00%
2014-03-20 0 1.550 1.540 1.550 1.520 1.560 6,923,488 10,699,046 1.5453 1.228 1.220 1.228 1.204 1.236 8,738,287 1.2244 1.97%
2014-03-19 0 1.520 1.520 1.530 1.510 1.530 3,308,000 5,017,020 1.5166 1.204 1.204 1.212 1.196 1.212 4,175,100 1.2017 -0.65%
2014-03-18 0 1.530 1.520 1.530 1.510 1.550 4,565,779 6,971,542 1.5269 1.212 1.204 1.212 1.196 1.228 5,762,571 1.2098 -0.65%
2014-03-17 0 1.540 1.530 1.540 1.510 1.540 1,720,000 2,631,732 1.5301 1.220 1.212 1.220 1.196 1.220 2,170,850 1.2123 1.32%
2014-03-14 0 1.520 1.520 1.530 1.510 1.560 5,348,000 8,173,540 1.5283 1.204 1.204 1.212 1.196 1.236 6,749,829 1.2109 -2.56%
2014-03-13 0 1.560 1.540 1.560 1.530 1.590 3,338,000 5,194,180 1.5561 1.236 1.220 1.236 1.212 1.260 4,212,964 1.2329 -1.27%
2014-03-12 0 1.580 1.570 1.580 1.540 1.590 6,253,600 9,812,548 1.5691 1.252 1.244 1.252 1.220 1.260 7,892,807 1.2432 0.64%
2014-03-11 0 1.570 1.560 1.580 1.550 1.590 3,176,233 4,975,511 1.5665 1.244 1.236 1.252 1.228 1.260 4,008,794 1.2411 0.00%
2014-03-10 0 1.570 1.560 1.570 1.560 1.610 4,894,000 7,728,320 1.5791 1.244 1.236 1.244 1.236 1.276 6,176,826 1.2512 -2.48%
2014-03-07 0 1.610 1.600 1.620 1.600 1.630 4,940,000 7,954,260 1.6102 1.276 1.268 1.284 1.268 1.291 6,234,883 1.2758 0.00%
2014-03-06 0 1.610 1.610 1.630 1.610 1.650 5,574,000 9,075,420 1.6282 1.276 1.276 1.291 1.276 1.307 7,035,069 1.2900 -0.62%
2014-03-05 0 1.620 1.620 1.630 1.600 1.650 3,158,000 5,110,840 1.6184 1.284 1.284 1.291 1.268 1.307 3,985,782 1.2823 -0.61%
2014-03-04 0 1.630 1.620 1.630 1.590 1.640 6,375,587 10,281,199 1.6126 1.291 1.284 1.291 1.260 1.299 8,046,769 1.2777 0.00%
2014-03-03 0 1.630 1.620 1.640 1.590 1.650 7,189,587 11,708,929 1.6286 1.291 1.284 1.299 1.260 1.307 9,074,137 1.2904 0.62%
2014-02-28 0 1.620 1.610 1.620 1.610 1.670 9,616,000 15,775,500 1.6405 1.284 1.276 1.284 1.276 1.323 12,136,566 1.2998 -2.99%
2014-02-27 0 1.670 1.660 1.670 1.630 1.670 7,634,000 12,639,760 1.6557 1.323 1.315 1.323 1.291 1.323 9,635,040 1.3119 1.21%
2014-02-26 0 1.650 1.630 1.650 1.610 1.660 11,578,000 18,905,440 1.6329 1.307 1.291 1.307 1.276 1.315 14,612,850 1.2938 0.00%
2014-02-25 0 1.650 1.640 1.650 1.640 1.710 36,198,000 61,058,760 1.6868 1.307 1.299 1.307 1.299 1.355 45,686,296 1.3365 0.61%
2014-02-24 0 1.640 1.640 1.650 1.620 1.690 10,984,000 18,079,060 1.6459 1.299 1.299 1.307 1.284 1.339 13,863,149 1.3041 -2.38%
2014-02-21 0 1.680 1.670 1.680 1.650 1.690 8,545,826 14,283,916 1.6714 1.331 1.323 1.331 1.307 1.339 10,785,876 1.3243 -0.59%
2014-02-20 0 1.690 1.680 1.690 1.650 1.730 42,280,000 71,719,750 1.6963 1.339 1.331 1.339 1.307 1.371 53,362,522 1.3440 0.60%
2014-02-19 0 1.680 1.680 1.690 1.520 1.690 29,022,000 47,005,650 1.6197 1.331 1.331 1.339 1.204 1.339 36,629,307 1.2833 9.80%
2014-02-18 0 1.530 1.520 1.530 1.520 1.540 2,802,000 4,283,400 1.5287 1.212 1.204 1.212 1.204 1.220 3,536,466 1.2112 -0.65%
2014-02-17 0 1.540 1.530 1.540 1.520 1.550 2,084,000 3,207,772 1.5392 1.220 1.212 1.220 1.204 1.228 2,630,262 1.2196 1.32%
2014-02-14 0 1.520 1.520 1.530 1.510 1.540 1,826,000 2,785,780 1.5256 1.204 1.204 1.212 1.196 1.220 2,304,635 1.2088 -0.65%
2014-02-13 0 1.530 1.520 1.540 1.510 1.560 5,556,459 8,525,917 1.5344 1.212 1.204 1.220 1.196 1.236 7,012,930 1.2157 -1.92%
2014-02-12 0 1.560 1.550 1.560 1.500 1.570 11,266,100 17,376,195 1.5423 1.236 1.228 1.236 1.188 1.244 14,219,194 1.2220 3.31%
2014-02-11 0 1.510 1.500 1.510 1.470 1.510 3,919,600 5,868,520 1.4972 1.196 1.188 1.196 1.165 1.196 4,947,014 1.1863 2.03%
2014-02-10 0 1.480 1.470 1.480 1.460 1.490 1,632,000 2,407,128 1.4750 1.173 1.165 1.173 1.157 1.181 2,059,783 1.1686 0.00%
2014-02-07 0 1.480 1.480 1.490 1.460 1.490 2,439,404 3,603,881 1.4774 1.173 1.173 1.181 1.157 1.181 3,078,826 1.1705 0.68%
2014-02-06 0 1.470 1.470 1.480 1.430 1.480 5,738,000 8,362,204 1.4573 1.165 1.165 1.173 1.133 1.173 7,242,057 1.1547 2.08%
2014-02-05 0 1.440 1.430 1.440 1.420 1.460 5,975,812 8,599,256 1.4390 1.141 1.133 1.141 1.125 1.157 7,542,204 1.1402 0.70%
2014-02-04 0 1.430 1.430 1.440 1.430 1.470 4,116,000 5,909,004 1.4356 1.133 1.133 1.141 1.133 1.165 5,194,895 1.1375 -3.38%
2014-01-30 0 1.480 1.460 1.480 1.450 1.480 2,222,000 3,239,640 1.4580 1.173 1.157 1.173 1.149 1.173 2,804,435 1.1552 1.37%
2014-01-29 0 1.460 1.450 1.460 1.440 1.470 6,423,721 9,336,372 1.4534 1.157 1.149 1.157 1.141 1.165 8,107,520 1.1516 0.69%
2014-01-28 0 1.450 1.450 1.470 1.450 1.480 3,790,000 5,545,560 1.4632 1.149 1.149 1.165 1.149 1.173 4,783,443 1.1593 -1.36%
2014-01-27 0 1.470 1.460 1.470 1.430 1.480 5,252,000 7,633,910 1.4535 1.165 1.157 1.165 1.133 1.173 6,628,665 1.1517 -1.34%
2014-01-24 0 1.490 1.480 1.490 1.480 1.500 2,190,000 3,265,096 1.4909 1.181 1.173 1.181 1.173 1.188 2,764,047 1.1813 0.00%
2014-01-23 0 1.490 1.490 1.500 1.490 1.520 4,966,400 7,438,728 1.4978 1.181 1.181 1.188 1.181 1.204 6,268,203 1.1867 -0.67%
2014-01-22 0 1.500 1.500 1.520 1.490 1.520 4,025,400 6,062,224 1.5060 1.188 1.188 1.204 1.181 1.204 5,080,546 1.1932 -1.32%
2014-01-21 0 1.520 1.510 1.520 1.480 1.530 8,948,000 13,379,728 1.4953 1.204 1.196 1.204 1.173 1.212 11,293,469 1.1847 1.33%
2014-01-20 0 1.500 1.490 1.500 1.480 1.550 9,508,000 14,340,704 1.5083 1.188 1.181 1.188 1.173 1.228 12,000,257 1.1950 -1.96%
2014-01-17 0 1.530 1.530 1.550 1.530 1.570 3,435,000 5,329,670 1.5516 1.212 1.212 1.228 1.212 1.244 4,335,389 1.2293 -0.65%
2014-01-16 0 1.540 1.530 1.540 1.530 1.550 2,844,000 4,375,178 1.5384 1.220 1.212 1.220 1.212 1.228 3,589,475 1.2189 0.00%
2014-01-15 0 1.540 1.540 1.550 1.520 1.550 3,404,000 5,226,014 1.5353 1.220 1.220 1.228 1.204 1.228 4,296,264 1.2164 -0.65%
2014-01-14 0 1.550 1.530 1.550 1.510 1.560 6,528,000 10,016,200 1.5343 1.228 1.212 1.228 1.196 1.236 8,239,133 1.2157 -1.27%
2014-01-13 0 1.570 1.560 1.570 1.550 1.590 1,990,730 3,117,652 1.5661 1.244 1.236 1.244 1.228 1.260 2,512,544 1.2408 0.00%
2014-01-10 0 1.570 1.560 1.580 1.550 1.580 3,236,000 5,069,080 1.5665 1.244 1.236 1.252 1.228 1.252 4,084,227 1.2411 0.00%
2014-01-09 0 1.570 1.570 1.580 1.560 1.630 5,775,473 9,203,386 1.5935 1.244 1.244 1.252 1.236 1.291 7,289,352 1.2626 -3.68%
2014-01-08 0 1.630 1.620 1.630 1.610 1.660 5,820,000 9,467,318 1.6267 1.291 1.284 1.291 1.276 1.315 7,345,551 1.2889 0.00%
2014-01-07 0 1.630 1.620 1.630 1.610 1.630 2,306,000 3,742,632 1.6230 1.291 1.284 1.291 1.276 1.291 2,910,454 1.2859 0.00%
2014-01-06 0 1.630 1.620 1.630 1.610 1.640 5,544,000 8,996,180 1.6227 1.291 1.284 1.291 1.276 1.299 6,997,205 1.2857 1.24%
2014-01-03 0 1.610 1.600 1.620 1.600 1.640 5,118,000 8,289,542 1.6197 1.276 1.268 1.284 1.268 1.299 6,459,541 1.2833 -0.62%
2014-01-02 0 1.620 1.610 1.620 1.600 1.640 1,840,000 2,982,660 1.6210 1.284 1.276 1.284 1.268 1.299 2,322,305 1.2844 -0.61%
2013-12-31 0 1.630 1.620 1.630 1.620 1.650 2,408,000 3,922,340 1.6289 1.291 1.284 1.291 1.284 1.307 3,039,190 1.2906 -0.61%
2013-12-30 0 1.640 1.630 1.640 1.630 1.680 3,764,000 6,198,000 1.6467 1.299 1.291 1.299 1.291 1.331 4,750,628 1.3047 -1.20%
2013-12-27 0 1.660 1.640 1.660 1.630 1.660 1,696,000 2,785,140 1.6422 1.315 1.299 1.315 1.291 1.315 2,140,559 1.3011 1.22%
2013-12-24 0 1.640 1.640 1.650 1.620 1.650 944,235 1,544,858 1.6361 1.299 1.299 1.307 1.284 1.307 1,191,740 1.2963 0.00%
2013-12-23 0 1.640 1.620 1.640 1.620 1.650 2,584,000 4,226,276 1.6356 1.299 1.284 1.299 1.284 1.307 3,261,323 1.2959 1.23%
2013-12-20 0 1.620 1.620 1.640 1.610 1.670 5,928,000 9,656,592 1.6290 1.284 1.284 1.299 1.276 1.323 7,481,860 1.2907 -1.82%
2013-12-19 0 1.650 1.640 1.660 1.640 1.700 8,820,000 14,796,470 1.6776 1.307 1.299 1.315 1.299 1.347 11,131,917 1.3292 -0.60%
2013-12-18 0 1.660 1.650 1.660 1.630 1.680 3,254,000 5,400,832 1.6598 1.315 1.307 1.315 1.291 1.331 4,106,945 1.3150 0.61%
2013-12-17 0 1.650 1.640 1.650 1.630 1.700 4,800,000 7,936,320 1.6534 1.307 1.299 1.307 1.291 1.347 6,058,186 1.3100 -1.20%
2013-12-16 0 1.670 1.670 1.680 1.670 1.700 2,304,000 3,882,348 1.6850 1.323 1.323 1.331 1.323 1.347 2,907,929 1.3351 -1.76%
2013-12-13 0 1.700 1.700 1.710 1.660 1.710 4,416,000 7,450,420 1.6871 1.347 1.347 1.355 1.315 1.355 5,573,531 1.3368 1.80%
2013-12-12 0 1.670 1.670 1.680 1.650 1.710 7,447,100 12,426,882 1.6687 1.323 1.323 1.331 1.307 1.355 9,399,149 1.3221 -2.34%
2013-12-11 0 1.710 1.690 1.710 1.690 1.750 6,694,000 11,432,280 1.7078 1.355 1.339 1.355 1.339 1.387 8,448,645 1.3531 -2.29%
2013-12-10 0 1.750 1.730 1.750 1.690 1.750 10,120,000 17,417,648 1.7211 1.387 1.371 1.387 1.339 1.387 12,772,676 1.3637 1.74%
2013-12-09 0 1.720 1.710 1.720 1.710 1.740 4,662,000 8,002,480 1.7165 1.363 1.355 1.363 1.355 1.379 5,884,013 1.3600 0.58%
2013-12-06 0 1.710 1.700 1.710 1.680 1.740 13,084,000 22,328,660 1.7066 1.355 1.347 1.355 1.331 1.379 16,513,605 1.3521 -1.16%
2013-12-05 0 1.730 1.730 1.740 1.710 1.760 11,970,000 20,726,280 1.7315 1.371 1.371 1.379 1.355 1.394 15,107,601 1.3719 -1.70%
2013-12-04 0 1.760 1.750 1.760 1.710 1.770 26,597,653 46,640,800 1.7536 1.394 1.387 1.394 1.355 1.402 33,569,486 1.3894 1.73%
2013-12-03 0 1.730 1.720 1.730 1.650 1.750 19,136,335 32,851,164 1.7167 1.371 1.363 1.371 1.307 1.387 24,152,391 1.3602 3.59%
2013-12-02 0 1.670 1.660 1.680 1.650 1.680 2,394,000 3,981,140 1.6630 1.323 1.315 1.331 1.307 1.331 3,021,520 1.3176 0.60%
2013-11-29 0 1.660 1.660 1.680 1.660 1.690 5,414,000 9,067,700 1.6749 1.315 1.315 1.331 1.315 1.339 6,833,129 1.3270 -1.78%
2013-11-28 0 1.690 1.680 1.690 1.680 1.730 7,704,000 13,137,040 1.7052 1.339 1.331 1.339 1.331 1.371 9,723,389 1.3511 -1.17%
2013-11-27 0 1.710 1.700 1.710 1.640 1.710 14,771,600 24,898,728 1.6856 1.355 1.347 1.355 1.299 1.355 18,643,563 1.3355 3.64%
2013-11-26 0 1.650 1.650 1.660 1.620 1.660 7,744,000 12,714,450 1.6418 1.307 1.307 1.315 1.284 1.315 9,773,874 1.3009 0.00%
2013-11-25 0 1.650 1.640 1.650 1.630 1.670 3,718,000 6,115,668 1.6449 1.307 1.299 1.307 1.291 1.323 4,692,570 1.3033 -0.60%
2013-11-22 0 1.660 1.650 1.660 1.640 1.670 4,142,000 6,863,600 1.6571 1.315 1.307 1.315 1.299 1.323 5,227,710 1.3129 0.00%
2013-11-21 0 1.660 1.650 1.660 1.630 1.660 4,924,000 8,099,720 1.6449 1.315 1.307 1.315 1.291 1.315 6,214,689 1.3033 0.00%
2013-11-20 0 1.660 1.650 1.660 1.650 1.700 11,790,000 19,698,940 1.6708 1.315 1.307 1.315 1.307 1.347 14,880,420 1.3238 -1.19%
2013-11-19 0 1.680 1.670 1.680 1.670 1.730 10,541,052 17,847,065 1.6931 1.331 1.323 1.331 1.323 1.371 13,304,095 1.3415 -1.75%
2013-11-18 0 1.710 1.700 1.710 1.610 1.710 30,173,000 50,115,190 1.6609 1.355 1.347 1.355 1.276 1.355 38,082,010 1.3160 4.27%
2013-11-15 0 1.640 1.640 1.650 1.640 1.670 9,388,000 15,501,340 1.6512 1.299 1.299 1.307 1.299 1.323 11,848,802 1.3083 -0.61%
2013-11-14 0 1.650 1.650 1.660 1.630 1.670 20,120,000 33,237,060 1.6519 1.307 1.307 1.315 1.291 1.323 25,393,897 1.3089 0.00%
2013-11-13 0 1.650 1.650 1.660 1.580 1.660 66,936,000 108,788,400 1.6253 1.307 1.307 1.315 1.252 1.315 84,481,405 1.2877 3.77%
2013-11-12 0 1.590 1.580 1.590 1.510 1.600 32,831,000 51,380,910 1.5650 1.260 1.252 1.260 1.196 1.268 41,436,731 1.2400 5.30%
2013-11-11 0 1.510 1.510 1.520 1.500 1.520 5,894,000 8,890,782 1.5084 1.196 1.196 1.204 1.188 1.204 7,438,948 1.1952 0.00%
2013-11-08 0 1.510 1.500 1.510 1.500 1.530 13,988,948 21,140,723 1.5112 1.196 1.188 1.196 1.188 1.212 17,655,760 1.1974 -0.66%
2013-11-07 0 1.520 1.520 1.530 1.510 1.540 13,730,000 20,899,800 1.5222 1.204 1.204 1.212 1.196 1.220 17,328,936 1.2061 0.00%
2013-11-06 0 1.520 1.520 1.530 1.520 1.530 5,352,000 8,170,596 1.5266 1.204 1.204 1.212 1.204 1.212 6,754,877 1.2096 -0.65%
2013-11-05 0 1.530 1.520 1.530 1.500 1.530 9,658,000 14,621,034 1.5139 1.212 1.204 1.212 1.188 1.212 12,189,575 1.1995 2.00%
2013-11-04 0 1.500 1.500 1.510 1.500 1.520 3,878,000 5,842,240 1.5065 1.188 1.188 1.196 1.188 1.204 4,894,509 1.1936 0.00%
2013-11-01 0 1.500 1.500 1.510 1.500 1.510 2,848,000 4,288,520 1.5058 1.188 1.188 1.196 1.188 1.196 3,594,524 1.1931 0.00%
2013-10-31 0 1.500 1.500 1.510 1.500 1.540 5,216,000 7,870,540 1.5089 1.188 1.188 1.196 1.188 1.220 6,583,229 1.1955 -1.32%
2013-10-30 0 1.520 1.510 1.520 1.500 1.520 2,616,912 3,958,814 1.5128 1.204 1.196 1.204 1.188 1.204 3,302,862 1.1986 1.33%
2013-10-29 0 1.500 1.500 1.510 1.500 1.530 4,856,200 7,316,692 1.5067 1.188 1.188 1.196 1.188 1.212 6,129,117 1.1938 0.00%
2013-10-28 0 1.500 1.500 1.510 1.500 1.530 3,290,000 4,961,840 1.5082 1.188 1.188 1.196 1.188 1.212 4,152,382 1.1949 0.00%
2013-10-25 0 1.500 1.500 1.510 1.490 1.520 4,657,999 7,016,545 1.5063 1.188 1.188 1.196 1.181 1.204 5,878,963 1.1935 -1.32%
2013-10-24 0 1.520 1.510 1.530 1.510 1.530 3,678,405 5,587,695 1.5191 1.204 1.196 1.212 1.196 1.212 4,642,596 1.2036 0.00%
2013-10-23 0 1.520 1.510 1.520 1.510 1.560 7,070,000 10,825,990 1.5313 1.204 1.196 1.204 1.196 1.236 8,923,203 1.2132 -1.30%
2013-10-22 0 1.540 1.530 1.540 1.530 1.580 7,926,000 12,262,160 1.5471 1.220 1.212 1.220 1.212 1.252 10,003,580 1.2258 -2.53%
2013-10-21 0 1.580 1.560 1.580 1.560 1.600 6,668,000 10,526,834 1.5787 1.252 1.236 1.252 1.236 1.268 8,415,830 1.2508 0.00%
2013-10-18 0 1.580 1.570 1.580 1.530 1.590 12,112,000 18,979,936 1.5670 1.252 1.244 1.252 1.212 1.260 15,286,823 1.2416 3.27%
2013-10-17 0 1.530 1.530 1.540 1.520 1.550 2,696,000 4,135,572 1.5340 1.212 1.212 1.220 1.204 1.228 3,402,681 1.2154 0.00%
2013-10-16 0 1.530 1.520 1.530 1.510 1.530 1,601,727 2,437,670 1.5219 1.212 1.204 1.212 1.196 1.212 2,021,575 1.2058 0.00%
2013-10-15 0 1.530 1.520 1.530 1.520 1.540 3,754,005 5,733,387 1.5273 1.212 1.204 1.212 1.204 1.220 4,738,013 1.2101 0.66%
2013-10-11 0 1.520 1.510 1.520 1.500 1.520 2,804,000 4,234,620 1.5102 1.204 1.196 1.204 1.188 1.204 3,538,990 1.1966 1.33%
2013-10-10 0 1.500 1.500 1.510 1.500 1.520 3,148,000 4,739,448 1.5055 1.188 1.188 1.196 1.188 1.204 3,973,160 1.1929 -1.32%
2013-10-09 0 1.520 1.510 1.520 1.510 1.540 2,616,000 3,980,740 1.5217 1.204 1.196 1.204 1.196 1.220 3,301,711 1.2057 -0.65%
2013-10-08 0 1.530 1.520 1.530 1.510 1.550 5,740,400 8,770,214 1.5278 1.212 1.204 1.212 1.196 1.228 7,245,086 1.2105 0.66%
2013-10-07 0 1.520 1.500 1.520 1.500 1.520 2,143,999 3,240,938 1.5116 1.204 1.188 1.204 1.188 1.204 2,705,989 1.1977 0.66%
2013-10-04 0 1.510 1.510 1.520 1.510 1.530 1,546,000 2,340,960 1.5142 1.196 1.196 1.204 1.196 1.212 1,951,241 1.1997 -1.31%
2013-10-03 0 1.530 1.520 1.530 1.510 1.530 1,322,400 2,008,190 1.5186 1.212 1.204 1.212 1.196 1.212 1,669,030 1.2032 0.66%
2013-10-02 0 1.520 1.520 1.530 1.510 1.530 2,328,000 3,544,480 1.5225 1.204 1.204 1.212 1.196 1.212 2,938,220 1.2063 0.00%
2013-09-30 0 1.520 1.520 1.540 1.520 1.540 2,002,000 3,057,260 1.5271 1.204 1.204 1.220 1.204 1.220 2,526,768 1.2099 -0.65%
2013-09-27 0 1.530 1.520 1.530 1.520 1.540 1,417,200 2,173,396 1.5336 1.212 1.204 1.212 1.204 1.220 1,788,679 1.2151 0.00%
2013-09-26 0 1.530 1.530 1.540 1.520 1.540 1,794,600 2,749,084 1.5319 1.212 1.212 1.220 1.204 1.220 2,265,004 1.2137 -0.65%
2013-09-25 0 1.540 1.530 1.550 1.530 1.550 2,056,579 3,168,013 1.5404 1.220 1.212 1.228 1.212 1.228 2,595,654 1.2205 0.65%
2013-09-24 0 1.530 1.530 1.550 1.530 1.560 2,438,000 3,772,560 1.5474 1.212 1.212 1.228 1.212 1.236 3,077,054 1.2260 -1.29%
2013-09-23 0 1.550 1.530 1.550 1.530 1.550 2,085,000 3,215,030 1.5420 1.228 1.212 1.228 1.212 1.228 2,631,525 1.2217 0.65%
2013-09-19 0 1.540 1.530 1.540 1.520 1.550 5,854,000 9,009,790 1.5391 1.220 1.212 1.220 1.204 1.228 7,388,463 1.2194 1.99%
2013-09-18 0 1.510 1.510 1.520 1.500 1.520 1,469,507 2,214,580 1.5070 1.196 1.196 1.204 1.188 1.204 1,854,697 1.1940 0.67%
2013-09-17 0 1.500 1.500 1.510 1.500 1.520 1,802,000 2,721,732 1.5104 1.188 1.188 1.196 1.188 1.204 2,274,344 1.1967 -1.32%
2013-09-16 0 1.520 1.510 1.530 1.510 1.530 1,676,000 2,552,244 1.5228 1.204 1.196 1.212 1.196 1.212 2,115,317 1.2066 0.00%
2013-09-13 0 1.520 1.510 1.520 1.510 1.530 676,000 1,024,556 1.5156 1.204 1.196 1.204 1.196 1.212 853,195 1.2008 -0.65%
2013-09-12 0 1.530 1.520 1.540 1.510 1.540 2,954,000 4,516,952 1.5291 1.212 1.204 1.220 1.196 1.220 3,728,309 1.2115 0.66%
2013-09-11 0 1.520 1.510 1.520 1.500 1.520 1,808,010 2,732,349 1.5112 1.204 1.196 1.204 1.188 1.204 2,281,929 1.1974 0.00%
2013-09-10 0 1.520 1.510 1.530 1.500 1.530 3,114,000 4,724,700 1.5172 1.204 1.196 1.212 1.188 1.212 3,930,248 1.2021 0.00%
2013-09-09 0 1.520 1.500 1.520 1.490 1.520 2,818,000 4,254,080 1.5096 1.204 1.188 1.204 1.181 1.204 3,556,660 1.1961 2.01%
2013-09-06 0 1.490 1.490 1.500 1.480 1.500 1,252,200 1,867,068 1.4910 1.181 1.181 1.188 1.173 1.188 1,580,429 1.1814 -0.67%
2013-09-05 0 1.500 1.490 1.500 1.480 1.500 974,000 1,453,980 1.4928 1.188 1.181 1.188 1.173 1.188 1,229,307 1.1828 0.67%
2013-09-04 0 1.510 1.500 1.510 1.500 1.520 2,447,698 3,681,228 1.5040 1.181 1.173 1.181 1.173 1.188 3,130,761 1.1758 -0.66%
2013-09-03 0 1.520 1.510 1.520 1.480 1.520 5,566,000 8,379,224 1.5054 1.188 1.181 1.188 1.157 1.188 7,119,267 1.1770 2.70%
2013-09-02 0 1.480 1.480 1.490 1.460 1.490 3,126,720 4,629,902 1.4808 1.157 1.157 1.165 1.141 1.165 3,999,273 1.1577 1.37%
2013-08-30 0 1.460 1.460 1.480 1.450 1.480 2,588,000 3,784,480 1.4623 1.141 1.141 1.157 1.134 1.157 3,310,216 1.1433 -0.68%
2013-08-29 0 1.470 1.460 1.470 1.450 1.470 2,042,000 2,986,310 1.4624 1.149 1.141 1.149 1.134 1.149 2,611,847 1.1434 0.00%
2013-08-28 0 1.470 1.460 1.470 1.440 1.470 1,606,000 2,336,880 1.4551 1.149 1.141 1.149 1.126 1.149 2,054,176 1.1376 0.00%
2013-08-27 0 1.470 1.460 1.470 1.460 1.480 1,336,000 1,964,900 1.4707 1.149 1.141 1.149 1.141 1.157 1,708,829 1.1499 -0.68%
2013-08-26 0 1.480 1.470 1.480 1.470 1.480 1,354,000 1,998,296 1.4758 1.157 1.149 1.157 1.149 1.157 1,731,852 1.1538 0.00%
2013-08-23 0 1.480 1.470 1.480 1.470 1.490 2,004,000 2,964,400 1.4792 1.157 1.149 1.157 1.149 1.165 2,563,243 1.1565 0.00%
2013-08-22 0 1.480 1.470 1.480 1.450 1.480 1,775,300 2,603,526 1.4665 1.157 1.149 1.157 1.134 1.157 2,270,721 1.1466 0.68%
2013-08-21 0 1.470 1.470 1.480 1.450 1.480 2,036,000 2,971,800 1.4596 1.149 1.149 1.157 1.134 1.157 2,604,173 1.1412 0.00%
2013-08-20 0 1.470 1.470 1.480 1.460 1.500 3,100,000 4,599,640 1.4838 1.149 1.149 1.157 1.141 1.173 3,965,096 1.1600 -1.34%
2013-08-19 0 1.490 1.480 1.490 1.470 1.490 1,180,000 1,750,360 1.4834 1.165 1.157 1.165 1.149 1.165 1,509,295 1.1597 0.68%
2013-08-16 0 1.480 1.480 1.490 1.460 1.490 990,000 1,460,954 1.4757 1.157 1.157 1.165 1.141 1.165 1,266,273 1.1537 0.00%
2013-08-15 0 1.480 1.470 1.480 1.470 1.510 2,632,500 3,914,985 1.4872 1.157 1.149 1.157 1.149 1.181 3,367,134 1.1627 0.00%
2013-08-13 0 1.480 1.480 1.490 1.460 1.510 5,338,000 7,934,420 1.4864 1.157 1.157 1.165 1.141 1.181 6,827,640 1.1621 1.37%
2013-08-12 0 1.460 1.450 1.460 1.430 1.460 1,512,000 2,195,020 1.4517 1.141 1.134 1.141 1.118 1.141 1,933,944 1.1350 0.69%
2013-08-09 0 1.450 1.440 1.450 1.440 1.450 660,000 950,720 1.4405 1.134 1.126 1.134 1.126 1.134 844,182 1.1262 0.00%
2013-08-08 0 1.450 1.430 1.450 1.430 1.450 974,000 1,407,920 1.4455 1.134 1.118 1.134 1.118 1.134 1,245,808 1.1301 0.69%
2013-08-07 0 1.440 1.440 1.450 1.430 1.460 2,230,000 3,228,500 1.4478 1.126 1.126 1.134 1.118 1.141 2,852,311 1.1319 -0.69%
2013-08-06 0 1.450 1.450 1.460 1.430 1.460 3,720,000 5,366,740 1.4427 1.134 1.134 1.141 1.118 1.141 4,758,116 1.1279 0.00%
2013-08-05 0 1.450 1.440 1.450 1.420 1.450 3,576,200 5,145,616 1.4389 1.134 1.126 1.134 1.110 1.134 4,574,186 1.1249 2.11%
2013-08-02 0 1.420 1.410 1.430 1.410 1.430 2,064,000 2,935,808 1.4224 1.110 1.102 1.118 1.102 1.118 2,639,987 1.1121 0.00%
2013-08-01 0 1.420 1.410 1.420 1.390 1.420 3,528,000 4,969,202 1.4085 1.110 1.102 1.110 1.087 1.110 4,512,535 1.1012 0.00%
2013-07-31 0 1.420 1.410 1.420 1.410 1.430 1,036,000 1,471,620 1.4205 1.110 1.102 1.110 1.102 1.118 1,325,110 1.1106 -0.70%
2013-07-30 0 1.430 1.410 1.430 1.410 1.430 1,042,160 1,476,362 1.4166 1.118 1.102 1.118 1.102 1.118 1,332,989 1.1076 0.70%
2013-07-29 0 1.420 1.410 1.420 1.410 1.420 1,420,000 2,009,980 1.4155 1.110 1.102 1.110 1.102 1.110 1,816,270 1.1067 -0.70%
2013-07-26 0 1.430 1.420 1.430 1.420 1.440 2,124,000 3,029,740 1.4264 1.118 1.110 1.118 1.110 1.126 2,716,731 1.1152 -0.69%
2013-07-25 0 1.440 1.430 1.440 1.430 1.440 1,522,715 2,185,873 1.4355 1.126 1.118 1.126 1.118 1.126 1,947,649 1.1223 0.00%
2013-07-24 0 1.440 1.430 1.440 1.420 1.440 1,782,000 2,551,718 1.4319 1.126 1.118 1.126 1.110 1.126 2,279,291 1.1195 0.00%
2013-07-23 0 1.440 1.430 1.440 1.420 1.440 3,118,003 4,456,196 1.4292 1.126 1.118 1.126 1.110 1.126 3,988,123 1.1174 1.41%
2013-07-22 0 1.420 1.400 1.420 1.400 1.430 1,829,300 2,579,128 1.4099 1.110 1.095 1.110 1.095 1.118 2,339,791 1.1023 0.00%
2013-07-19 0 1.420 1.420 1.430 1.410 1.430 1,478,000 2,103,640 1.4233 1.110 1.110 1.118 1.102 1.118 1,890,456 1.1128 0.00%
2013-07-18 0 1.420 1.420 1.430 1.420 1.460 2,906,000 4,162,690 1.4324 1.110 1.110 1.118 1.110 1.141 3,716,958 1.1199 -2.74%
2013-07-17 0 1.460 1.450 1.460 1.440 1.460 2,356,000 3,414,850 1.4494 1.141 1.134 1.141 1.126 1.141 3,013,473 1.1332 0.69%
2013-07-16 0 1.450 1.440 1.450 1.430 1.450 1,056,000 1,521,800 1.4411 1.134 1.126 1.134 1.118 1.134 1,350,691 1.1267 0.00%
2013-07-15 0 1.450 1.440 1.450 1.440 1.450 1,344,000 1,939,200 1.4429 1.134 1.126 1.134 1.126 1.134 1,719,061 1.1281 0.69%
2013-07-12 0 1.440 1.430 1.440 1.430 1.450 1,802,000 2,594,980 1.4401 1.126 1.118 1.126 1.118 1.134 2,304,872 1.1259 0.00%
2013-07-11 0 1.440 1.440 1.450 1.420 1.450 3,584,000 5,150,422 1.4371 1.126 1.126 1.134 1.110 1.134 4,584,163 1.1235 1.41%
2013-07-10 0 1.420 1.420 1.430 1.410 1.430 801,400 1,139,812 1.4223 1.110 1.110 1.118 1.102 1.118 1,025,041 1.1120 -0.70%
2013-07-09 0 1.430 1.410 1.430 1.420 1.440 1,880,250 2,685,291 1.4282 1.118 1.102 1.118 1.110 1.126 2,404,959 1.1166 0.00%
2013-07-08 0 1.430 1.410 1.430 1.400 1.440 1,157,604 1,632,997 1.4107 1.118 1.102 1.118 1.095 1.126 1,480,649 1.1029 -0.69%
2013-07-05 0 1.440 1.440 1.450 1.420 1.440 1,894,001 2,713,861 1.4329 1.126 1.126 1.134 1.110 1.126 2,422,547 1.1203 0.70%
2013-07-04 0 1.430 1.420 1.430 1.400 1.430 1,602,900 2,277,031 1.4206 1.118 1.110 1.118 1.095 1.118 2,050,211 1.1106 2.14%
2013-07-03 0 1.400 1.400 1.410 1.390 1.440 3,527,803 4,966,408 1.4078 1.095 1.095 1.102 1.087 1.126 4,512,283 1.1006 -2.10%
2013-07-02 0 1.430 1.430 1.440 1.430 1.460 2,116,000 3,041,080 1.4372 1.118 1.118 1.126 1.118 1.141 2,706,498 1.1236 -1.38%
2013-06-28 0 1.450 1.450 1.460 1.420 1.460 2,544,010 3,678,708 1.4460 1.134 1.134 1.141 1.110 1.141 3,253,950 1.1305 2.11%
2013-06-27 0 1.420 1.430 1.440 1.410 1.480 4,204,000 6,086,092 1.4477 1.110 1.118 1.126 1.102 1.157 5,377,182 1.1318 0.00%
2013-06-26 0 1.420 1.400 1.420 1.380 1.420 2,761,800 3,871,098 1.4017 1.110 1.095 1.110 1.079 1.110 3,532,517 1.0958 2.90%
2013-06-25 0 1.380 1.380 1.390 1.360 1.420 5,540,734 7,658,050 1.3821 1.079 1.079 1.087 1.063 1.110 7,086,950 1.0806 -2.13%
2013-06-24 0 1.410 1.410 1.430 1.410 1.460 4,393,378 6,254,288 1.4236 1.102 1.102 1.118 1.102 1.141 5,619,409 1.1130 -2.76%
2013-06-21 0 1.450 1.440 1.460 1.430 1.460 5,021,800 7,252,060 1.4441 1.134 1.126 1.141 1.118 1.141 6,423,200 1.1290 -1.36%
2013-06-20 0 1.470 1.460 1.480 1.450 1.480 5,570,000 8,166,780 1.4662 1.149 1.141 1.157 1.134 1.157 7,124,383 1.1463 -0.68%
2013-06-19 0 1.480 1.460 1.470 1.470 1.500 3,021,400 4,468,522 1.4790 1.157 1.141 1.149 1.149 1.173 3,864,562 1.1563 -0.67%
2013-06-18 0 1.490 1.490 1.500 1.480 1.490 2,310,000 3,425,720 1.4830 1.165 1.165 1.173 1.157 1.165 2,954,636 1.1594 0.00%
2013-06-17 0 1.490 1.490 1.500 1.460 1.500 3,092,000 4,581,340 1.4817 1.165 1.165 1.173 1.141 1.173 3,954,864 1.1584 1.36%
2013-06-14 0 1.470 1.460 1.480 1.460 1.480 2,371,800 3,489,412 1.4712 1.149 1.141 1.157 1.141 1.157 3,033,682 1.1502 0.68%
2013-06-13 0 1.460 1.460 1.470 1.440 1.500 5,853,205 8,536,487 1.4584 1.141 1.141 1.149 1.126 1.173 7,486,620 1.1402 -2.67%
2013-06-11 0 1.500 1.480 1.490 1.480 1.500 3,384,000 5,042,360 1.4901 1.173 1.157 1.165 1.157 1.173 4,328,350 1.1650 1.35%
2013-06-10 0 1.480 1.470 1.480 1.460 1.500 782,000 1,156,260 1.4786 1.157 1.149 1.157 1.141 1.173 1,000,228 1.1560 0.00%
2013-06-07 0 1.480 1.470 1.480 1.460 1.490 2,396,000 3,534,290 1.4751 1.157 1.149 1.157 1.141 1.165 3,064,636 1.1532 0.68%
2013-06-06 0 1.470 1.470 1.480 1.460 1.480 3,810,250 5,596,142 1.4687 1.149 1.149 1.157 1.141 1.157 4,873,551 1.1483 -0.68%
2013-06-05 0 1.480 1.470 1.480 1.460 1.500 3,916,000 5,783,980 1.4770 1.157 1.149 1.157 1.141 1.173 5,008,812 1.1548 -1.33%
2013-06-04 0 1.500 1.480 1.500 1.480 1.510 2,472,000 3,695,100 1.4948 1.173 1.157 1.173 1.157 1.181 3,161,845 1.1687 0.67%
2013-06-03 0 1.490 1.490 1.500 1.480 1.520 4,386,004 6,570,125 1.4980 1.165 1.165 1.173 1.157 1.188 5,609,977 1.1712 -1.97%
2013-05-31 0 1.520 1.510 1.540 1.500 1.540 4,156,004 6,306,933 1.5175 1.188 1.181 1.204 1.173 1.204 5,315,792 1.1865 0.66%
2013-05-30 0 1.510 1.490 1.510 1.490 1.510 3,118,014 4,668,898 1.4974 1.181 1.165 1.181 1.165 1.181 3,988,137 1.1707 0.00%
2013-05-29 0 1.510 1.500 1.510 1.500 1.530 3,008,700 4,564,317 1.5170 1.181 1.173 1.181 1.173 1.196 3,848,318 1.1861 -0.66%
2013-05-28 0 1.520 1.510 1.520 1.490 1.520 3,080,000 4,632,058 1.5039 1.188 1.181 1.188 1.165 1.188 3,939,515 1.1758 1.33%
2013-05-27 0 1.500 1.500 1.510 1.480 1.520 4,530,922 6,792,567 1.4992 1.173 1.173 1.181 1.157 1.188 5,795,336 1.1721 -1.96%
2013-05-24 0 1.530 1.520 1.530 1.510 1.530 3,759,000 5,723,400 1.5226 1.196 1.188 1.196 1.181 1.196 4,807,999 1.1904 0.00%
2013-05-23 0 1.530 1.520 1.530 1.520 1.550 5,382,000 8,236,842 1.5304 1.196 1.188 1.196 1.188 1.212 6,883,919 1.1965 -1.92%
2013-05-22 0 1.560 1.550 1.560 1.540 1.570 2,702,000 4,193,870 1.5521 1.220 1.212 1.220 1.204 1.227 3,456,029 1.2135 0.00%
2013-05-21 0 1.560 1.550 1.570 1.550 1.570 1,822,000 2,837,800 1.5575 1.220 1.212 1.227 1.212 1.227 2,330,453 1.2177 -0.64%
2013-05-20 0 1.570 1.570 1.580 1.560 1.570 2,595,203 4,064,028 1.5660 1.227 1.227 1.235 1.220 1.227 3,319,429 1.2243 1.29%
2013-05-16 0 1.550 1.550 1.560 1.540 1.570 3,098,000 4,820,360 1.5560 1.212 1.212 1.220 1.204 1.227 3,962,538 1.2165 0.00%
2013-05-15 0 1.550 1.540 1.550 1.530 1.560 2,255,330 3,489,528 1.5472 1.212 1.204 1.212 1.196 1.220 2,884,710 1.2097 1.31%
2013-05-14 0 1.560 1.560 1.570 1.550 1.590 3,852,000 6,035,610 1.5669 1.196 1.196 1.204 1.189 1.219 5,023,559 1.2015 -0.64%
2013-05-13 0 1.570 1.560 1.570 1.500 1.590 5,756,000 8,976,460 1.5595 1.204 1.196 1.204 1.150 1.219 7,506,647 1.1958 -1.87%
2013-05-10 0 1.600 1.590 1.600 1.580 1.620 6,010,000 9,584,820 1.5948 1.227 1.219 1.227 1.212 1.242 7,837,899 1.2229 -1.23%
2013-05-09 0 1.620 1.610 1.620 1.600 1.620 3,319,116 5,343,279 1.6099 1.242 1.235 1.242 1.227 1.242 4,328,602 1.2344 0.00%
2013-05-08 0 1.620 1.600 1.620 1.600 1.620 2,566,116 4,132,389 1.6104 1.242 1.227 1.242 1.227 1.242 3,346,582 1.2348 0.62%
2013-05-07 0 1.610 1.600 1.610 1.580 1.620 1,736,100 2,786,756 1.6052 1.235 1.227 1.235 1.212 1.242 2,264,123 1.2308 -0.62%
2013-05-06 0 1.620 1.610 1.620 1.610 1.630 4,328,000 7,009,180 1.6195 1.242 1.235 1.242 1.235 1.250 5,644,331 1.2418 1.25%
2013-05-03 0 1.600 1.590 1.600 1.590 1.610 2,648,000 4,240,020 1.6012 1.227 1.219 1.227 1.219 1.235 3,453,371 1.2278 0.00%
2013-05-02 0 1.600 1.590 1.600 1.570 1.600 3,476,100 5,525,686 1.5896 1.227 1.219 1.227 1.204 1.227 4,533,331 1.2189 1.27%
2013-04-30 0 1.580 1.570 1.580 1.560 1.590 6,974,541 10,997,963 1.5769 1.212 1.204 1.212 1.196 1.219 9,095,799 1.2091 1.28%
2013-04-29 0 1.560 1.550 1.560 1.550 1.570 696,200 1,083,966 1.5570 1.196 1.189 1.196 1.189 1.204 907,944 1.1939 -0.64%
2013-04-26 0 1.570 1.570 1.580 1.550 1.580 3,888,198 6,091,422 1.5666 1.204 1.204 1.212 1.189 1.212 5,070,766 1.2013 0.00%
2013-04-25 0 1.570 1.560 1.570 1.540 1.570 4,218,200 6,581,080 1.5602 1.204 1.196 1.204 1.181 1.204 5,501,136 1.1963 1.29%
2013-04-24 0 1.550 1.530 1.550 1.520 1.550 3,168,300 4,877,597 1.5395 1.189 1.173 1.189 1.166 1.189 4,131,916 1.1805 2.65%
2013-04-23 0 1.510 1.510 1.520 1.510 1.540 2,152,000 3,280,000 1.5242 1.158 1.158 1.166 1.158 1.181 2,806,516 1.1687 -1.95%
2013-04-22 0 1.540 1.530 1.540 1.520 1.550 2,022,400 3,103,656 1.5346 1.181 1.173 1.181 1.166 1.189 2,637,499 1.1767 0.00%
2013-04-19 0 1.540 1.530 1.540 1.520 1.550 2,547,400 3,916,962 1.5376 1.181 1.173 1.181 1.166 1.189 3,322,174 1.1790 0.65%
2013-04-18 0 1.530 1.520 1.530 1.520 1.540 1,524,322 2,328,717 1.5277 1.173 1.166 1.173 1.166 1.181 1,987,934 1.1714 -0.65%
2013-04-17 0 1.540 1.530 1.540 1.520 1.550 3,488,300 5,352,750 1.5345 1.181 1.173 1.181 1.166 1.189 4,549,242 1.1766 1.32%
2013-04-16 0 1.520 1.510 1.520 1.490 1.530 4,383,400 6,603,418 1.5065 1.166 1.158 1.166 1.143 1.173 5,716,580 1.1551 0.00%
2013-04-15 0 1.520 1.520 1.530 1.500 1.550 3,891,600 5,931,248 1.5241 1.166 1.166 1.173 1.150 1.189 5,075,203 1.1687 -1.30%
2013-04-12 0 1.540 1.530 1.540 1.520 1.540 2,715,600 4,156,338 1.5305 1.181 1.173 1.181 1.166 1.181 3,541,531 1.1736 0.00%
2013-04-11 0 1.540 1.520 1.540 1.520 1.550 3,252,000 5,015,540 1.5423 1.181 1.166 1.181 1.166 1.189 4,241,073 1.1826 0.65%
2013-04-10 0 1.530 1.520 1.530 1.490 1.530 4,938,000 7,500,060 1.5188 1.173 1.166 1.173 1.143 1.173 6,439,858 1.1646 2.68%
2013-04-09 0 1.490 1.490 1.510 1.480 1.520 5,150,000 7,718,460 1.4987 1.143 1.143 1.158 1.135 1.166 6,716,336 1.1492 1.36%
2013-04-08 0 1.470 1.460 1.470 1.420 1.480 5,872,880 8,549,358 1.4557 1.127 1.120 1.127 1.089 1.135 7,659,075 1.1162 2.08%
2013-04-05 0 1.440 1.440 1.460 1.430 1.480 10,160,000 14,684,160 1.4453 1.104 1.104 1.120 1.097 1.135 13,250,093 1.1082 -4.00%
2013-04-03 0 1.500 1.500 1.510 1.490 1.520 4,240,000 6,370,790 1.5025 1.150 1.150 1.158 1.143 1.166 5,529,566 1.1521 -0.66%
2013-04-02 0 1.510 1.500 1.510 1.500 1.520 1,782,000 2,688,640 1.5088 1.158 1.150 1.158 1.150 1.166 2,323,983 1.1569 0.00%
2013-03-28 0 1.510 1.510 1.520 1.490 1.530 6,728,000 10,139,700 1.5071 1.158 1.158 1.166 1.143 1.173 8,774,274 1.1556 -1.31%
2013-03-27 0 1.530 1.530 1.550 1.530 1.550 2,216,000 3,413,880 1.5406 1.173 1.173 1.189 1.173 1.189 2,889,981 1.1813 -1.29%
2013-03-26 0 1.550 1.540 1.550 1.530 1.560 3,354,000 5,173,000 1.5423 1.189 1.181 1.189 1.173 1.196 4,374,096 1.1826 0.00%
2013-03-25 0 1.550 1.540 1.550 1.540 1.560 2,814,000 4,361,680 1.5500 1.189 1.181 1.189 1.181 1.196 3,669,858 1.1885 0.65%
2013-03-22 0 1.540 1.530 1.540 1.530 1.560 5,456,000 8,406,680 1.5408 1.181 1.173 1.181 1.173 1.196 7,115,404 1.1815 0.00%
2013-03-21 0 1.540 1.530 1.550 1.530 1.560 5,884,000 9,058,900 1.5396 1.181 1.173 1.189 1.173 1.196 7,673,577 1.1805 -1.91%
2013-03-20 0 1.570 1.550 1.570 1.530 1.570 3,794,000 5,901,440 1.5555 1.204 1.189 1.204 1.173 1.204 4,947,919 1.1927 2.61%
2013-03-19 0 1.530 1.530 1.540 1.500 1.540 2,523,998 3,859,337 1.5291 1.173 1.173 1.181 1.150 1.181 3,291,654 1.1725 0.66%
2013-03-18 0 1.520 1.510 1.520 1.500 1.530 4,302,999 6,492,466 1.5088 1.166 1.158 1.166 1.150 1.173 5,611,726 1.1569 -0.65%
2013-03-15 0 1.530 1.520 1.540 1.520 1.560 3,425,359 5,290,947 1.5446 1.173 1.166 1.181 1.166 1.196 4,467,158 1.1844 -1.92%
2013-03-14 0 1.560 1.550 1.560 1.520 1.560 4,436,000 6,805,070 1.5341 1.196 1.189 1.196 1.166 1.196 5,785,178 1.1763 0.00%
2013-03-13 0 1.560 1.550 1.560 1.540 1.590 5,392,000 8,422,260 1.5620 1.196 1.189 1.196 1.181 1.219 7,031,939 1.1977 -1.89%
2013-03-12 0 1.590 1.580 1.590 1.580 1.610 3,542,000 5,651,060 1.5954 1.219 1.212 1.219 1.212 1.235 4,619,275 1.2234 0.00%
2013-03-11 0 1.590 1.580 1.590 1.580 1.620 2,942,000 4,700,620 1.5978 1.219 1.212 1.219 1.212 1.242 3,836,789 1.2251 -1.85%
2013-03-08 0 1.620 1.600 1.620 1.590 1.620 5,138,000 8,233,060 1.6024 1.242 1.227 1.242 1.219 1.242 6,700,687 1.2287 1.89%
2013-03-07 0 1.590 1.590 1.600 1.590 1.620 2,388,798 3,827,892 1.6024 1.219 1.219 1.227 1.219 1.242 3,115,334 1.2287 -1.85%
2013-03-06 0 1.620 1.620 1.630 1.620 1.660 4,332,000 7,093,560 1.6375 1.242 1.242 1.250 1.242 1.273 5,649,547 1.2556 -1.22%
2013-03-05 0 1.640 1.630 1.640 1.580 1.640 4,270,000 6,896,200 1.6150 1.258 1.250 1.258 1.212 1.258 5,568,691 1.2384 3.14%
2013-03-04 0 1.590 1.580 1.600 1.570 1.620 4,260,000 6,779,080 1.5913 1.219 1.212 1.227 1.204 1.242 5,555,649 1.2202 -2.45%
2013-03-01 0 1.630 1.610 1.630 1.610 1.630 3,004,000 4,880,180 1.6246 1.250 1.235 1.250 1.235 1.250 3,917,646 1.2457 0.00%
2013-02-28 0 1.630 1.610 1.630 1.600 1.630 3,247,762 5,240,282 1.6135 1.250 1.235 1.250 1.227 1.250 4,235,546 1.2372 2.52%
2013-02-27 0 1.590 1.590 1.600 1.580 1.620 6,072,000 9,697,802 1.5971 1.219 1.219 1.227 1.212 1.242 7,918,756 1.2247 0.63%
2013-02-26 0 1.580 1.570 1.580 1.560 1.600 3,886,000 6,128,120 1.5770 1.212 1.204 1.212 1.196 1.227 5,067,900 1.2092 -0.63%
2013-02-25 0 1.590 1.590 1.600 1.580 1.620 2,880,998 4,596,796 1.5956 1.219 1.219 1.227 1.212 1.242 3,757,233 1.2235 -1.85%
2013-02-22 0 1.620 1.610 1.620 1.590 1.620 7,011,000 11,252,350 1.6050 1.242 1.235 1.242 1.219 1.242 9,143,347 1.2307 1.25%
2013-02-21 0 1.600 1.610 1.620 1.600 1.640 4,491,329 7,236,853 1.6113 1.227 1.235 1.242 1.227 1.258 5,857,335 1.2355 -2.44%
2013-02-20 0 1.640 1.630 1.650 1.630 1.660 4,334,000 7,122,640 1.6434 1.258 1.250 1.265 1.250 1.273 5,652,156 1.2602 0.00%
2013-02-19 0 1.640 1.630 1.640 1.630 1.670 4,544,800 7,469,500 1.6435 1.258 1.250 1.258 1.250 1.281 5,927,069 1.2602 -1.20%
2013-02-18 0 1.660 1.660 1.670 1.660 1.680 2,128,500 3,544,780 1.6654 1.273 1.273 1.281 1.273 1.288 2,775,868 1.2770 -0.60%
2013-02-15 0 1.670 1.660 1.670 1.660 1.680 2,567,500 4,275,145 1.6651 1.281 1.273 1.281 1.273 1.288 3,348,387 1.2768 0.00%
2013-02-14 0 1.670 1.660 1.670 1.640 1.670 3,549,000 5,887,850 1.6590 1.281 1.273 1.281 1.258 1.281 4,628,404 1.2721 1.21%
2013-02-08 0 1.650 1.640 1.650 1.610 1.650 3,730,000 6,087,190 1.6320 1.265 1.258 1.265 1.235 1.265 4,864,453 1.2514 1.85%
2013-02-07 0 1.620 1.620 1.630 1.610 1.680 7,674,000 12,520,900 1.6316 1.242 1.242 1.250 1.235 1.288 10,007,993 1.2511 -2.99%
2013-02-06 0 1.670 1.670 1.680 1.660 1.690 5,832,561 9,753,071 1.6722 1.281 1.281 1.288 1.273 1.296 7,606,494 1.2822 0.00%
2013-02-05 0 1.670 1.660 1.670 1.660 1.690 4,764,000 7,954,550 1.6697 1.281 1.273 1.281 1.273 1.296 6,212,937 1.2803 -1.76%
2013-02-04 0 1.700 1.690 1.700 1.690 1.720 3,693,000 6,281,480 1.7009 1.304 1.296 1.304 1.296 1.319 4,816,200 1.3042 0.00%
2013-02-01 0 1.700 1.700 1.710 1.690 1.710 2,420,000 4,114,490 1.7002 1.304 1.304 1.311 1.296 1.311 3,156,026 1.3037 0.00%
2013-01-31 0 1.700 1.700 1.710 1.680 1.710 4,892,000 8,303,980 1.6975 1.304 1.304 1.311 1.288 1.311 6,379,868 1.3016 0.00%
2013-01-30 0 1.700 1.690 1.700 1.690 1.730 4,101,900 6,995,959 1.7055 1.304 1.296 1.304 1.296 1.327 5,349,464 1.3078 -0.58%
2013-01-29 0 1.710 1.700 1.710 1.680 1.730 9,151,200 15,576,956 1.7022 1.311 1.304 1.311 1.288 1.327 11,934,473 1.3052 1.18%
2013-01-28 0 1.690 1.670 1.690 1.660 1.690 5,658,200 9,468,674 1.6734 1.296 1.281 1.296 1.273 1.296 7,379,102 1.2832 1.20%
2013-01-25 0 1.670 1.660 1.670 1.650 1.710 7,284,000 12,166,600 1.6703 1.281 1.273 1.281 1.265 1.311 9,499,378 1.2808 -1.76%
2013-01-24 0 1.700 1.690 1.700 1.690 1.730 6,899,000 11,800,940 1.7105 1.304 1.296 1.304 1.296 1.327 8,997,283 1.3116 -1.73%
2013-01-23 0 1.730 1.720 1.730 1.710 1.750 11,222,500 19,426,315 1.7310 1.327 1.319 1.327 1.311 1.342 14,635,745 1.3273 0.58%
2013-01-22 0 1.720 1.710 1.720 1.680 1.720 13,466,000 22,941,510 1.7037 1.319 1.311 1.319 1.288 1.319 17,561,590 1.3063 2.38%
2013-01-21 0 1.680 1.670 1.680 1.660 1.690 2,588,900 4,334,021 1.6741 1.288 1.281 1.288 1.273 1.296 3,376,296 1.2837 0.00%
2013-01-18 0 1.680 1.670 1.680 1.660 1.690 7,657,500 12,837,835 1.6765 1.288 1.281 1.288 1.273 1.296 9,986,475 1.2855 1.20%
2013-01-17 0 1.660 1.650 1.660 1.650 1.700 10,840,000 18,079,040 1.6678 1.273 1.265 1.273 1.265 1.304 14,136,910 1.2789 -1.78%
2013-01-16 0 1.690 1.680 1.690 1.680 1.710 5,977,500 10,079,045 1.6862 1.296 1.288 1.296 1.288 1.311 7,795,515 1.2929 -1.17%
2013-01-15 0 1.710 1.700 1.710 1.690 1.720 7,576,400 12,929,182 1.7065 1.311 1.304 1.311 1.296 1.319 9,880,709 1.3085 0.59%
2013-01-14 0 1.700 1.690 1.700 1.690 1.710 4,713,500 8,007,610 1.6989 1.304 1.296 1.304 1.296 1.311 6,147,078 1.3027 -0.58%
2013-01-11 0 1.710 1.700 1.720 1.690 1.740 12,872,000 21,982,045 1.7077 1.311 1.304 1.319 1.296 1.334 16,786,929 1.3095 0.00%
2013-01-10 0 1.710 1.710 1.720 1.680 1.750 27,151,200 46,590,364 1.7160 1.311 1.311 1.319 1.288 1.342 35,409,048 1.3158 1.79%
2013-01-09 0 1.680 1.680 1.690 1.650 1.710 11,396,313 19,170,935 1.6822 1.288 1.288 1.296 1.265 1.311 14,862,422 1.2899 1.20%
2013-01-08 0 1.660 1.650 1.660 1.650 1.710 13,961,500 23,353,485 1.6727 1.273 1.265 1.273 1.265 1.311 18,207,793 1.2826 -2.92%
2013-01-07 0 1.710 1.700 1.710 1.630 1.730 31,466,000 53,040,880 1.6857 1.311 1.304 1.311 1.250 1.327 41,036,164 1.2925 4.91%
2013-01-04 0 1.630 1.620 1.630 1.610 1.640 5,884,000 9,525,160 1.6188 1.250 1.242 1.250 1.235 1.258 7,673,577 1.2413 0.00%
2013-01-03 0 1.630 1.620 1.630 1.620 1.640 10,740,000 17,533,970 1.6326 1.250 1.242 1.250 1.242 1.258 14,006,496 1.2518 0.62%
2013-01-02 0 1.620 1.610 1.620 1.590 1.640 19,918,400 32,248,692 1.6190 1.242 1.235 1.242 1.219 1.258 25,976,442 1.2415 1.89%
2012-12-31 0 1.590 1.570 1.590 1.580 1.600 2,650,000 4,205,000 1.5868 1.219 1.204 1.219 1.212 1.227 3,455,979 1.2167 0.00%
2012-12-28 0 1.590 1.580 1.590 1.580 1.610 3,818,000 6,090,020 1.5951 1.219 1.212 1.219 1.212 1.235 4,979,218 1.2231 0.00%
2012-12-27 0 1.590 1.590 1.600 1.590 1.630 6,229,800 10,002,344 1.6056 1.219 1.219 1.227 1.219 1.250 8,124,550 1.2311 -0.62%
2012-12-24 0 1.600 1.590 1.600 1.590 1.610 2,233,300 3,584,253 1.6049 1.227 1.219 1.227 1.219 1.235 2,912,543 1.2306 0.63%
2012-12-21 0 1.590 1.590 1.600 1.580 1.610 3,507,900 5,576,619 1.5897 1.219 1.219 1.227 1.212 1.235 4,574,803 1.2190 -1.24%
2012-12-20 0 1.610 1.600 1.610 1.590 1.610 2,551,900 4,086,509 1.6014 1.235 1.227 1.235 1.219 1.235 3,328,043 1.2279 0.00%
2012-12-19 0 1.610 1.600 1.610 1.590 1.640 9,657,600 15,622,312 1.6176 1.235 1.227 1.235 1.219 1.258 12,594,891 1.2404 1.26%
2012-12-18 0 1.590 1.580 1.590 1.580 1.610 6,159,700 9,827,595 1.5955 1.219 1.212 1.219 1.212 1.235 8,033,130 1.2234 -0.62%
2012-12-17 0 1.600 1.590 1.600 1.580 1.620 5,544,800 8,860,392 1.5980 1.227 1.219 1.227 1.212 1.242 7,231,212 1.2253 0.63%
2012-12-14 0 1.590 1.590 1.600 1.570 1.610 9,961,300 15,926,493 1.5988 1.219 1.219 1.227 1.204 1.235 12,990,960 1.2260 0.63%
2012-12-13 0 1.580 1.580 1.590 1.580 1.650 23,285,900 37,740,255 1.6207 1.212 1.212 1.219 1.212 1.265 30,368,144 1.2428 -0.63%
2012-12-12 0 1.590 1.590 1.600 1.520 1.600 22,188,450 34,953,413 1.5753 1.219 1.219 1.227 1.166 1.227 28,936,912 1.2079 3.92%
2012-12-11 0 1.530 1.520 1.530 1.510 1.540 5,153,410 7,874,769 1.5281 1.173 1.166 1.173 1.158 1.181 6,720,784 1.1717 -0.65%
2012-12-10 0 1.540 1.530 1.540 1.500 1.540 10,625,800 16,211,832 1.5257 1.181 1.173 1.181 1.150 1.181 13,857,563 1.1699 2.67%
2012-12-07 0 1.500 1.500 1.510 1.490 1.510 2,677,300 4,020,183 1.5016 1.150 1.150 1.158 1.143 1.158 3,491,582 1.1514 0.00%
2012-12-06 0 1.500 1.490 1.500 1.490 1.510 2,148,000 3,221,380 1.4997 1.150 1.143 1.150 1.143 1.158 2,801,299 1.1500 -0.66%
2012-12-05 0 1.510 1.490 1.510 1.480 1.510 3,644,000 5,463,314 1.4993 1.158 1.143 1.158 1.135 1.158 4,752,297 1.1496 2.03%
2012-12-04 0 1.480 1.480 1.490 1.480 1.500 1,516,000 2,253,860 1.4867 1.135 1.135 1.143 1.135 1.150 1,977,081 1.1400 -1.33%
2012-12-03 0 1.500 1.490 1.500 1.490 1.520 3,539,362 5,311,579 1.5007 1.150 1.143 1.150 1.143 1.166 4,615,834 1.1507 -0.66%
2012-11-30 0 1.510 1.500 1.510 1.490 1.510 4,071,600 6,102,420 1.4988 1.158 1.150 1.158 1.143 1.158 5,309,949 1.1492 0.67%
2012-11-29 0 1.500 1.490 1.500 1.490 1.510 4,214,800 6,304,910 1.4959 1.150 1.143 1.150 1.143 1.158 5,496,702 1.1470 0.67%
2012-11-28 0 1.490 1.490 1.500 1.480 1.500 3,380,400 5,041,120 1.4913 1.143 1.143 1.150 1.135 1.150 4,408,525 1.1435 -1.32%
2012-11-27 0 1.510 1.500 1.510 1.500 1.520 2,807,900 4,223,596 1.5042 1.158 1.150 1.158 1.150 1.166 3,661,903 1.1534 0.00%
2012-11-26 0 1.510 1.500 1.510 1.490 1.510 2,751,860 4,133,076 1.5019 1.158 1.150 1.158 1.143 1.158 3,588,819 1.1517 0.00%
2012-11-23 0 1.510 1.510 1.520 1.500 1.520 2,500,020 3,773,450 1.5094 1.158 1.158 1.166 1.150 1.166 3,260,384 1.1574 0.00%
2012-11-22 0 1.510 1.510 1.520 1.490 1.510 4,032,020 6,056,189 1.5020 1.158 1.158 1.166 1.143 1.158 5,258,331 1.1517 0.67%
2012-11-21 0 1.500 1.500 1.510 1.490 1.510 2,678,000 4,000,760 1.4939 1.150 1.150 1.158 1.143 1.158 3,492,495 1.1455 0.67%
2012-11-20 0 1.490 1.490 1.500 1.490 1.510 2,966,000 4,424,960 1.4919 1.143 1.143 1.150 1.143 1.158 3,868,088 1.1440 -0.67%
2012-11-19 0 1.500 1.490 1.500 1.460 1.500 2,986,000 4,438,450 1.4864 1.150 1.143 1.150 1.120 1.150 3,894,171 1.1398 2.74%
2012-11-16 0 1.460 1.450 1.460 1.440 1.470 1,376,000 2,010,020 1.4608 1.120 1.112 1.120 1.104 1.127 1,794,501 1.1201 1.39%
2012-11-15 0 1.440 1.440 1.450 1.430 1.470 2,666,000 3,863,660 1.4492 1.104 1.104 1.112 1.097 1.127 3,476,845 1.1113 -2.04%
2012-11-14 0 1.470 1.470 1.480 1.460 1.480 2,110,874 3,096,631 1.4670 1.127 1.127 1.135 1.120 1.135 2,752,882 1.1249 0.68%
2012-11-13 0 1.460 1.450 1.460 1.440 1.480 2,776,000 4,052,280 1.4598 1.120 1.112 1.120 1.104 1.135 3,620,301 1.1193 -1.35%
2012-11-12 0 1.480 1.470 1.490 1.480 1.500 2,192,000 3,258,420 1.4865 1.135 1.127 1.143 1.135 1.150 2,858,681 1.1398 -0.67%
2012-11-09 0 1.490 1.480 1.490 1.480 1.510 3,552,712 5,297,536 1.4911 1.143 1.135 1.143 1.135 1.158 4,633,245 1.1434 -0.67%
2012-11-08 0 1.500 1.490 1.500 1.490 1.520 7,073,900 10,635,238 1.5034 1.150 1.143 1.150 1.143 1.166 9,225,377 1.1528 -1.96%
2012-11-07 0 1.530 1.530 1.540 1.520 1.540 4,805,900 7,370,766 1.5337 1.173 1.173 1.181 1.166 1.181 6,267,581 1.1760 0.00%
2012-11-06 0 1.530 1.520 1.530 1.510 1.540 2,445,500 3,718,970 1.5207 1.173 1.166 1.173 1.158 1.181 3,189,282 1.1661 0.00%
2012-11-05 0 1.530 1.510 1.530 1.510 1.540 3,055,400 4,660,516 1.5253 1.173 1.158 1.173 1.158 1.181 3,984,679 1.1696 0.00%
2012-11-02 0 1.530 1.520 1.530 1.520 1.540 3,373,300 5,158,782 1.5293 1.173 1.166 1.173 1.166 1.181 4,399,266 1.1726 0.66%
2012-11-01 0 1.520 1.510 1.520 1.500 1.520 3,901,331 5,876,899 1.5064 1.166 1.158 1.166 1.150 1.166 5,087,894 1.1551 1.33%
2012-10-31 0 1.500 1.500 1.510 1.490 1.520 5,084,000 7,619,980 1.4988 1.150 1.150 1.158 1.143 1.166 6,630,263 1.1493 0.67%
2012-10-30 0 1.490 1.490 1.500 1.490 1.520 2,846,000 4,253,380 1.4945 1.143 1.143 1.150 1.143 1.166 3,711,591 1.1460 -1.97%
2012-10-29 0 1.520 1.510 1.520 1.490 1.520 2,164,500 3,266,320 1.5090 1.166 1.158 1.166 1.143 1.166 2,822,818 1.1571 0.66%
2012-10-26 0 1.510 1.500 1.520 1.500 1.560 8,504,500 13,003,320 1.5290 1.158 1.150 1.166 1.150 1.196 11,091,084 1.1724 -1.95%
2012-10-25 0 1.540 1.540 1.550 1.540 1.570 10,126,000 15,721,700 1.5526 1.181 1.181 1.189 1.181 1.204 13,205,752 1.1905 -0.65%
2012-10-24 0 1.550 1.540 1.560 1.490 1.560 12,528,000 19,112,620 1.5256 1.189 1.181 1.196 1.143 1.196 16,338,304 1.1698 3.33%
2012-10-22 0 1.500 1.500 1.510 1.470 1.520 7,980,500 11,978,020 1.5009 1.150 1.150 1.158 1.127 1.166 10,407,713 1.1509 1.35%
2012-10-19 0 1.480 1.480 1.490 1.480 1.500 3,906,000 5,804,020 1.4859 1.135 1.135 1.143 1.135 1.150 5,093,983 1.1394 0.00%
2012-10-18 0 1.480 1.480 1.490 1.470 1.500 6,244,000 9,270,130 1.4846 1.135 1.135 1.143 1.127 1.150 8,143,069 1.1384 0.68%
2012-10-17 0 1.470 1.470 1.480 1.460 1.490 6,732,500 9,920,455 1.4735 1.127 1.127 1.135 1.120 1.143 8,780,143 1.1299 0.00%
2012-10-16 0 1.470 1.460 1.470 1.450 1.480 5,403,702 7,927,879 1.4671 1.127 1.120 1.127 1.112 1.135 7,047,200 1.1250 0.68%
2012-10-15 0 1.460 1.450 1.460 1.420 1.470 7,123,000 10,297,840 1.4457 1.120 1.112 1.120 1.089 1.127 9,289,411 1.1086 2.10%
2012-10-12 0 1.430 1.430 1.440 1.420 1.450 10,260,000 14,744,260 1.4371 1.097 1.097 1.104 1.089 1.112 13,380,507 1.1019 0.00%
2012-10-11 0 1.430 1.420 1.430 1.380 1.430 10,378,722 14,659,610 1.4125 1.097 1.089 1.097 1.058 1.097 13,535,338 1.0831 2.88%
2012-10-10 0 1.390 1.390 1.400 1.370 1.400 2,766,000 3,837,400 1.3873 1.066 1.066 1.074 1.050 1.074 3,607,260 1.0638 0.00%
2012-10-09 0 1.390 1.390 1.400 1.370 1.400 4,599,000 6,365,840 1.3842 1.066 1.066 1.074 1.050 1.074 5,997,754 1.0614 1.46%
2012-10-08 0 1.370 1.370 1.380 1.370 1.400 4,513,878 6,247,766 1.3841 1.050 1.050 1.058 1.050 1.074 5,886,742 1.0613 -1.44%
2012-10-05 0 1.390 1.390 1.400 1.380 1.410 5,601,200 7,795,082 1.3917 1.066 1.066 1.074 1.058 1.081 7,304,766 1.0671 -0.71%
2012-10-04 0 1.400 1.390 1.400 1.380 1.400 3,868,000 5,377,500 1.3903 1.074 1.066 1.074 1.058 1.074 5,044,425 1.0660 0.72%
2012-10-03 0 1.390 1.380 1.400 1.380 1.410 2,952,000 4,114,340 1.3937 1.066 1.058 1.074 1.058 1.081 3,849,830 1.0687 -0.71%
2012-09-28 0 1.400 1.390 1.400 1.360 1.400 4,599,460 6,360,540 1.3829 1.074 1.066 1.074 1.043 1.074 5,998,354 1.0604 2.94%
2012-09-27 0 1.360 1.360 1.370 1.340 1.370 2,424,000 3,294,960 1.3593 1.043 1.043 1.050 1.027 1.050 3,161,243 1.0423 0.74%
2012-09-26 0 1.350 1.340 1.360 1.340 1.360 2,000,000 2,706,540 1.3533 1.035 1.027 1.043 1.027 1.043 2,608,286 1.0377 -2.17%
2012-09-25 0 1.380 1.370 1.380 1.360 1.380 1,044,000 1,427,120 1.3670 1.058 1.050 1.058 1.043 1.058 1,361,525 1.0482 0.00%
2012-09-24 0 1.380 1.370 1.380 1.360 1.380 1,510,000 2,070,660 1.3713 1.058 1.050 1.058 1.043 1.058 1,969,256 1.0515 0.00%
2012-09-21 0 1.380 1.380 1.390 1.330 1.390 4,706,000 6,406,230 1.3613 1.058 1.058 1.066 1.020 1.066 6,137,297 1.0438 2.99%
2012-09-20 0 1.340 1.330 1.340 1.330 1.360 3,474,000 4,659,520 1.3413 1.027 1.020 1.027 1.020 1.043 4,530,593 1.0285 -0.74%
2012-09-19 0 1.350 1.350 1.360 1.350 1.360 1,794,000 2,429,220 1.3541 1.035 1.035 1.043 1.035 1.043 2,339,633 1.0383 -0.74%
2012-09-18 0 1.360 1.350 1.360 1.340 1.360 2,072,000 2,811,760 1.3570 1.043 1.035 1.043 1.027 1.043 2,702,184 1.0406 0.74%
2012-09-17 0 1.350 1.350 1.360 1.350 1.390 2,610,000 3,548,800 1.3597 1.035 1.035 1.043 1.035 1.066 3,403,813 1.0426 -2.17%
2012-09-14 0 1.380 1.370 1.380 1.330 1.380 6,278,149 8,531,147 1.3589 1.058 1.050 1.058 1.020 1.058 8,187,604 1.0420 3.76%
2012-09-13 0 1.330 1.320 1.330 1.310 1.340 5,090,000 6,738,860 1.3239 1.020 1.012 1.020 1.004 1.027 6,638,088 1.0152 -0.75%
2012-09-12 0 1.340 1.330 1.340 1.320 1.350 4,934,000 6,566,280 1.3308 1.027 1.020 1.027 1.012 1.035 6,434,642 1.0205 0.00%
2012-09-11 0 1.340 1.330 1.340 1.330 1.350 2,530,000 3,369,820 1.3319 1.027 1.020 1.027 1.020 1.035 3,299,482 1.0213 -0.74%
2012-09-10 0 1.350 1.350 1.360 1.350 1.360 2,127,000 2,884,740 1.3562 1.035 1.035 1.043 1.035 1.043 2,773,912 1.0400 0.00%
2012-09-07 0 1.350 1.340 1.350 1.320 1.350 2,887,000 3,850,190 1.3336 1.035 1.027 1.035 1.012 1.035 3,765,061 1.0226 3.05%
2012-09-06 0 1.310 1.310 1.320 1.300 1.320 1,304,000 1,708,900 1.3105 1.004 1.004 1.012 0.997 1.012 1,700,602 1.0049 0.77%
2012-09-05 0 1.320 1.320 1.330 1.320 1.340 1,898,000 2,515,880 1.3255 0.997 0.997 1.004 0.997 1.012 2,513,344 1.0010 -1.49%
2012-09-04 0 1.340 1.340 1.350 1.330 1.360 1,329,000 1,786,220 1.3440 1.012 1.012 1.019 1.004 1.027 1,759,871 1.0150 -1.47%
2012-09-03 0 1.360 1.350 1.360 1.320 1.370 1,932,000 2,605,352 1.3485 1.027 1.019 1.027 0.997 1.035 2,558,367 1.0184 2.26%
2012-08-31 0 1.330 1.320 1.340 1.310 1.360 4,647,185 6,180,468 1.3299 1.004 0.997 1.012 0.989 1.027 6,153,834 1.0043 -1.48%
2012-08-30 0 1.350 1.350 1.360 1.350 1.370 2,172,500 2,940,075 1.3533 1.019 1.019 1.027 1.019 1.035 2,876,839 1.0220 -1.46%
2012-08-29 0 1.370 1.360 1.370 1.360 1.380 2,924,000 4,003,520 1.3692 1.035 1.027 1.035 1.027 1.042 3,871,981 1.0340 0.74%
2012-08-28 0 1.360 1.360 1.370 1.360 1.380 1,426,000 1,951,820 1.3687 1.027 1.027 1.035 1.027 1.042 1,888,319 1.0336 -0.73%
2012-08-27 0 1.370 1.370 1.380 1.370 1.390 2,168,000 2,983,380 1.3761 1.035 1.035 1.042 1.035 1.050 2,870,880 1.0392 -0.72%
2012-08-24 0 1.380 1.370 1.380 1.370 1.400 3,669,039 5,067,974 1.3813 1.042 1.035 1.042 1.035 1.057 4,858,566 1.0431 -1.43%
2012-08-23 0 1.400 1.390 1.400 1.380 1.400 2,638,000 3,664,260 1.3890 1.057 1.050 1.057 1.042 1.057 3,493,257 1.0490 0.72%
2012-08-22 0 1.390 1.390 1.400 1.380 1.410 3,969,000 5,530,960 1.3935 1.050 1.050 1.057 1.042 1.065 5,255,777 1.0524 -2.11%
2012-08-21 0 1.420 1.410 1.420 1.390 1.430 6,831,577 9,575,291 1.4016 1.072 1.065 1.072 1.050 1.080 9,046,420 1.0585 -2.07%
2012-08-20 0 1.450 1.440 1.450 1.430 1.450 1,766,000 2,541,720 1.4393 1.095 1.087 1.095 1.080 1.095 2,338,549 1.0869 0.69%
2012-08-17 0 1.440 1.430 1.440 1.420 1.440 840,000 1,201,660 1.4305 1.087 1.080 1.087 1.072 1.087 1,112,334 1.0803 0.70%
2012-08-16 0 1.430 1.430 1.440 1.410 1.430 1,276,000 1,815,140 1.4225 1.080 1.080 1.087 1.065 1.080 1,689,688 1.0742 0.70%
2012-08-15 0 1.420 1.410 1.420 1.410 1.430 1,151,700 1,628,257 1.4138 1.072 1.065 1.072 1.065 1.080 1,525,089 1.0676 -0.70%
2012-08-14 0 1.430 1.420 1.440 1.420 1.450 2,200,200 3,133,844 1.4243 1.080 1.072 1.087 1.072 1.095 2,913,520 1.0756 -0.69%
2012-08-13 0 1.440 1.430 1.440 1.430 1.460 2,272,000 3,278,240 1.4429 1.087 1.080 1.087 1.080 1.103 3,008,598 1.0896 0.00%
2012-08-10 0 1.440 1.440 1.450 1.430 1.460 1,264,000 1,824,860 1.4437 1.087 1.087 1.095 1.080 1.103 1,673,797 1.0903 -1.37%
2012-08-09 0 1.460 1.450 1.460 1.440 1.460 1,514,000 2,196,600 1.4509 1.103 1.095 1.103 1.087 1.103 2,004,849 1.0956 1.39%
2012-08-08 0 1.440 1.440 1.460 1.440 1.460 1,938,000 2,808,710 1.4493 1.087 1.087 1.103 1.087 1.103 2,566,313 1.0945 -0.69%
2012-08-07 0 1.450 1.440 1.450 1.440 1.470 1,414,000 2,051,370 1.4508 1.095 1.087 1.095 1.087 1.110 1,872,428 1.0956 -0.68%
2012-08-06 0 1.460 1.450 1.460 1.440 1.470 3,088,000 4,494,300 1.4554 1.103 1.095 1.103 1.087 1.110 4,089,150 1.0991 1.39%
2012-08-03 0 1.440 1.430 1.440 1.400 1.440 2,348,681 3,327,234 1.4166 1.087 1.080 1.087 1.057 1.087 3,110,139 1.0698 2.13%
2012-08-02 0 1.410 1.400 1.410 1.400 1.420 1,052,000 1,483,980 1.4106 1.065 1.057 1.065 1.057 1.072 1,393,065 1.0653 -0.70%
2012-08-01 0 1.420 1.410 1.420 1.400 1.420 1,000,000 1,412,062 1.4121 1.072 1.065 1.072 1.057 1.072 1,324,207 1.0663 0.00%
2012-07-31 0 1.420 1.410 1.420 1.400 1.420 3,033,726 4,283,871 1.4121 1.072 1.065 1.072 1.057 1.072 4,017,280 1.0664 0.71%
2012-07-30 0 1.410 1.400 1.410 1.400 1.430 1,880,000 2,657,680 1.4137 1.065 1.057 1.065 1.057 1.080 2,489,509 1.0676 0.71%
2012-07-27 0 1.400 1.400 1.410 1.400 1.430 1,312,000 1,844,560 1.4059 1.057 1.057 1.065 1.057 1.080 1,737,359 1.0617 -0.71%
2012-07-26 0 1.410 1.400 1.410 1.390 1.420 1,162,000 1,629,380 1.4022 1.065 1.057 1.065 1.050 1.072 1,538,728 1.0589 0.71%
2012-07-25 0 1.400 1.390 1.400 1.380 1.430 3,850,000 5,384,760 1.3986 1.057 1.050 1.057 1.042 1.080 5,098,196 1.0562 -1.41%
2012-07-24 0 1.420 1.410 1.420 1.320 1.430 1,643,465 2,328,017 1.4165 1.072 1.065 1.072 0.997 1.080 2,176,287 1.0697 -1.39%
2012-07-23 0 1.440 1.430 1.440 1.430 1.450 1,152,000 1,654,100 1.4359 1.087 1.080 1.087 1.080 1.095 1,525,486 1.0843 -1.37%
2012-07-20 0 1.460 1.450 1.470 1.450 1.470 1,384,000 2,019,840 1.4594 1.103 1.095 1.110 1.095 1.110 1,832,702 1.1021 0.00%
2012-07-19 0 1.460 1.460 1.470 1.450 1.470 1,047,000 1,528,490 1.4599 1.103 1.103 1.110 1.095 1.110 1,386,444 1.1025 0.00%
2012-07-18 0 1.460 1.450 1.460 1.440 1.470 2,826,000 4,098,900 1.4504 1.103 1.095 1.103 1.087 1.110 3,742,208 1.0953 0.00%
2012-07-17 0 1.460 1.450 1.460 1.430 1.470 4,678,000 6,776,520 1.4486 1.103 1.095 1.103 1.080 1.110 6,194,639 1.0939 1.39%
2012-07-16 0 1.440 1.430 1.450 1.430 1.450 2,278,000 3,262,340 1.4321 1.087 1.080 1.095 1.080 1.095 3,016,543 1.0815 0.70%
2012-07-13 0 1.430 1.430 1.440 1.420 1.460 2,621,644 3,758,168 1.4335 1.080 1.080 1.087 1.072 1.103 3,471,599 1.0825 -0.69%
2012-07-12 0 1.440 1.440 1.450 1.440 1.470 3,964,000 5,753,320 1.4514 1.087 1.087 1.095 1.087 1.110 5,249,156 1.0960 -1.37%
2012-07-11 0 1.460 1.460 1.470 1.460 1.470 948,000 1,387,400 1.4635 1.103 1.103 1.110 1.103 1.110 1,255,348 1.1052 -0.68%
2012-07-10 0 1.470 1.460 1.470 1.450 1.480 2,006,000 2,944,400 1.4678 1.110 1.103 1.110 1.095 1.118 2,656,359 1.1084 -0.68%
2012-07-09 0 1.480 1.470 1.480 1.460 1.500 2,076,000 3,069,520 1.4786 1.118 1.110 1.118 1.103 1.133 2,749,053 1.1166 -1.33%
2012-07-06 0 1.500 1.490 1.500 1.450 1.500 4,016,000 5,970,960 1.4868 1.133 1.125 1.133 1.095 1.133 5,318,014 1.1228 3.45%
2012-07-05 0 1.450 1.450 1.460 1.430 1.470 5,258,000 7,622,040 1.4496 1.095 1.095 1.103 1.080 1.110 6,962,679 1.0947 -1.36%
2012-07-04 0 1.470 1.460 1.470 1.450 1.480 3,878,655 5,704,523 1.4707 1.110 1.103 1.110 1.095 1.118 5,136,141 1.1107 1.38%
2012-07-03 0 1.450 1.450 1.460 1.440 1.470 5,367,056 7,825,698 1.4581 1.095 1.095 1.103 1.087 1.110 7,107,092 1.1011 1.40%
2012-06-29 0 1.430 1.430 1.440 1.390 1.450 4,926,000 7,044,902 1.4301 1.080 1.080 1.087 1.050 1.095 6,523,042 1.0800 0.70%
2012-06-28 0 1.420 1.420 1.430 1.420 1.480 2,440,000 3,539,340 1.4505 1.072 1.072 1.080 1.072 1.118 3,231,064 1.0954 -2.07%
2012-06-27 0 1.450 1.450 1.460 1.390 1.460 3,734,000 5,323,820 1.4258 1.095 1.095 1.103 1.050 1.103 4,944,588 1.0767 5.07%
2012-06-26 0 1.380 1.370 1.380 1.370 1.450 5,406,124 7,523,591 1.3917 1.042 1.035 1.042 1.035 1.095 7,158,826 1.0510 -3.50%
2012-06-25 0 1.430 1.420 1.430 1.420 1.470 2,136,000 3,087,480 1.4454 1.080 1.072 1.080 1.072 1.110 2,828,506 1.0916 -2.05%
2012-06-22 0 1.460 1.460 1.470 1.440 1.480 5,858,000 8,458,860 1.4440 1.103 1.103 1.110 1.087 1.118 7,757,203 1.0905 0.00%
2012-06-21 0 1.460 1.460 1.470 1.450 1.470 1,408,000 2,056,220 1.4604 1.103 1.103 1.110 1.095 1.110 1,864,483 1.1028 -0.68%
2012-06-20 0 1.470 1.470 1.480 1.460 1.490 1,712,000 2,522,500 1.4734 1.110 1.110 1.118 1.103 1.125 2,267,042 1.1127 -0.68%
2012-06-19 0 1.480 1.470 1.480 1.440 1.490 2,656,000 3,895,440 1.4667 1.118 1.110 1.118 1.087 1.125 3,517,093 1.1076 2.07%
2012-06-18 0 1.450 1.450 1.470 1.450 1.490 1,364,000 1,997,480 1.4644 1.095 1.095 1.110 1.095 1.125 1,806,218 1.1059 -2.03%
2012-06-15 0 1.480 1.460 1.480 1.440 1.480 3,126,000 4,574,920 1.4635 1.118 1.103 1.118 1.087 1.118 4,139,470 1.1052 3.50%
2012-06-14 0 1.430 1.430 1.440 1.420 1.470 3,258,871 4,720,648 1.4486 1.080 1.080 1.087 1.072 1.110 4,315,419 1.0939 -1.38%
2012-06-13 0 1.450 1.440 1.450 1.430 1.450 1,520,000 2,192,700 1.4426 1.095 1.087 1.095 1.080 1.095 2,012,794 1.0894 1.40%
2012-06-12 0 1.430 1.430 1.440 1.400 1.440 2,955,340 4,202,293 1.4219 1.080 1.080 1.087 1.057 1.087 3,913,481 1.0738 -0.69%
2012-06-11 0 1.440 1.440 1.450 1.420 1.440 1,632,000 2,338,720 1.4330 1.087 1.087 1.095 1.072 1.087 2,161,105 1.0822 1.41%
2012-06-08 0 1.420 1.410 1.420 1.400 1.430 680,000 963,360 1.4167 1.072 1.065 1.072 1.057 1.080 900,461 1.0699 -0.70%
2012-06-07 0 1.430 1.430 1.440 1.430 1.450 2,276,000 3,275,300 1.4391 1.080 1.080 1.087 1.080 1.095 3,013,895 1.0867 2.14%
2012-06-06 0 1.400 1.400 1.420 1.380 1.430 2,158,000 3,038,400 1.4080 1.057 1.057 1.072 1.042 1.080 2,857,638 1.0633 0.72%
2012-06-05 0 1.390 1.380 1.390 1.380 1.410 3,102,853 4,313,163 1.3901 1.050 1.042 1.050 1.042 1.065 4,108,819 1.0497 0.72%
2012-06-04 0 1.380 1.370 1.380 1.350 1.400 3,526,000 4,847,520 1.3748 1.042 1.035 1.042 1.019 1.057 4,669,153 1.0382 -0.72%
2012-06-01 0 1.390 1.390 1.410 1.390 1.450 3,308,591 4,697,189 1.4197 1.050 1.050 1.065 1.050 1.095 4,381,259 1.0721 -4.14%
2012-05-31 0 1.450 1.440 1.450 1.410 1.450 2,413,880 3,442,857 1.4263 1.095 1.087 1.095 1.065 1.095 3,196,476 1.0771 0.00%
2012-05-30 0 1.450 1.440 1.450 1.430 1.450 3,231,500 4,656,645 1.4410 1.095 1.087 1.095 1.080 1.095 4,279,174 1.0882 0.00%
2012-05-29 0 1.450 1.450 1.460 1.400 1.460 3,372,000 4,863,840 1.4424 1.095 1.095 1.103 1.057 1.103 4,465,225 1.0893 3.57%
2012-05-28 0 1.400 1.400 1.410 1.380 1.410 3,426,000 4,762,840 1.3902 1.057 1.057 1.065 1.042 1.065 4,536,732 1.0498 0.00%
2012-05-25 0 1.400 1.390 1.400 1.380 1.400 2,633,727 3,663,608 1.3910 1.057 1.050 1.057 1.042 1.057 3,487,599 1.0505 0.72%
2012-05-24 0 1.390 1.390 1.400 1.370 1.400 3,144,000 4,364,820 1.3883 1.050 1.050 1.057 1.035 1.057 4,163,306 1.0484 0.72%
2012-05-23 0 1.380 1.380 1.390 1.360 1.390 4,392,000 6,023,540 1.3715 1.042 1.042 1.050 1.027 1.050 5,815,916 1.0357 -0.72%
2012-05-22 0 1.390 1.380 1.390 1.330 1.390 3,190,400 4,373,568 1.3709 1.050 1.042 1.050 1.004 1.050 4,224,749 1.0352 4.51%
2012-05-21 0 1.330 1.330 1.340 1.300 1.340 4,462,000 5,902,620 1.3229 1.004 1.004 1.012 0.982 1.012 5,908,610 0.9990 -0.75%
2012-05-18 0 1.340 1.330 1.340 1.320 1.350 5,782,000 7,701,260 1.3319 1.012 1.004 1.012 0.997 1.019 7,656,563 1.0058 -2.90%
2012-05-17 0 1.380 1.370 1.390 1.370 1.400 4,876,000 6,755,140 1.3854 1.042 1.035 1.050 1.035 1.057 6,456,832 1.0462 -0.72%
2012-05-16 0 1.390 1.390 1.400 1.370 1.420 6,120,000 8,500,480 1.3890 1.050 1.050 1.057 1.035 1.072 8,104,145 1.0489 -2.80%
2012-05-15 0 1.430 1.430 1.440 1.400 1.440 6,412,000 9,123,940 1.4229 1.080 1.080 1.087 1.057 1.087 8,490,814 1.0746 -0.69%
2012-05-14 0 1.440 1.430 1.440 1.430 1.500 3,610,000 5,297,460 1.4674 1.087 1.080 1.087 1.080 1.133 4,780,386 1.1082 -2.70%
2012-05-11 0 1.480 1.480 1.490 1.480 1.510 2,714,000 4,061,640 1.4966 1.118 1.118 1.125 1.118 1.140 3,593,897 1.1301 -1.33%
2012-05-10 0 1.500 1.500 1.510 1.480 1.510 4,388,000 6,556,220 1.4941 1.133 1.133 1.140 1.118 1.140 5,810,619 1.1283 -0.66%
2012-05-09 0 1.510 1.500 1.510 1.490 1.530 5,460,000 8,228,940 1.5071 1.140 1.133 1.140 1.125 1.155 7,230,169 1.1381 -1.95%
2012-05-08 0 1.540 1.540 1.550 1.530 1.560 3,712,000 5,726,040 1.5426 1.163 1.163 1.171 1.155 1.178 4,915,455 1.1649 0.65%
2012-05-07 0 1.560 1.550 1.560 1.550 1.580 3,560,000 5,556,480 1.5608 1.155 1.148 1.155 1.148 1.170 4,806,611 1.1560 -1.89%
2012-05-04 0 1.590 1.580 1.590 1.580 1.600 2,388,160 3,792,154 1.5879 1.178 1.170 1.178 1.170 1.185 3,224,426 1.1761 -0.62%
2012-05-03 0 1.600 1.590 1.600 1.580 1.600 3,404,000 5,423,440 1.5933 1.185 1.178 1.185 1.170 1.185 4,595,984 1.1800 0.63%
2012-05-02 0 1.590 1.580 1.590 1.560 1.590 4,770,000 7,502,700 1.5729 1.178 1.170 1.178 1.155 1.178 6,440,318 1.1650 1.92%
2012-04-30 0 1.560 1.550 1.560 1.530 1.560 4,058,103 6,291,279 1.5503 1.155 1.148 1.155 1.133 1.155 5,479,135 1.1482 1.96%
2012-04-27 0 1.530 1.520 1.530 1.520 1.560 4,944,000 7,590,620 1.5353 1.133 1.126 1.133 1.126 1.155 6,675,248 1.1371 -1.29%
2012-04-26 0 1.550 1.540 1.550 1.520 1.550 5,164,000 7,948,730 1.5393 1.148 1.141 1.148 1.126 1.148 6,972,286 1.1400 2.65%
2012-04-25 0 1.510 1.510 1.530 1.510 1.530 5,660,000 8,600,680 1.5196 1.118 1.118 1.133 1.118 1.133 7,641,971 1.1255 0.00%
2012-04-24 0 1.510 1.510 1.520 1.500 1.580 14,503,000 22,172,562 1.5288 1.118 1.118 1.126 1.111 1.170 19,581,538 1.1323 -3.21%
2012-04-23 0 1.560 1.560 1.580 1.560 1.600 5,998,000 9,458,720 1.5770 1.155 1.155 1.170 1.155 1.185 8,098,329 1.1680 -1.27%
2012-04-20 0 1.580 1.580 1.590 1.580 1.600 4,833,409 7,648,984 1.5825 1.170 1.170 1.178 1.170 1.185 6,525,931 1.1721 -1.25%
2012-04-19 0 1.600 1.590 1.600 1.580 1.610 4,202,000 6,698,300 1.5941 1.185 1.178 1.185 1.170 1.192 5,673,421 1.1806 -0.62%
2012-04-18 0 1.610 1.600 1.610 1.600 1.630 3,648,400 5,879,408 1.6115 1.192 1.185 1.192 1.185 1.207 4,925,966 1.1936 0.62%
2012-04-17 0 1.600 1.590 1.600 1.580 1.610 3,328,000 5,296,000 1.5913 1.185 1.178 1.185 1.170 1.192 4,493,371 1.1786 0.63%
2012-04-16 0 1.590 1.590 1.600 1.590 1.610 2,304,000 3,687,940 1.6007 1.178 1.178 1.185 1.178 1.192 3,110,795 1.1855 -1.24%
2012-04-13 0 1.610 1.600 1.610 1.600 1.620 3,486,000 5,609,520 1.6092 1.192 1.185 1.192 1.185 1.200 4,706,698 1.1918 0.62%
2012-04-12 0 1.600 1.600 1.610 1.600 1.620 2,666,000 4,284,960 1.6073 1.185 1.185 1.192 1.185 1.200 3,599,557 1.1904 0.00%
2012-04-11 0 1.600 1.580 1.600 1.580 1.610 4,304,000 6,854,460 1.5926 1.185 1.170 1.185 1.170 1.192 5,811,138 1.1795 0.00%
2012-04-10 0 1.600 1.590 1.610 1.600 1.640 6,890,000 11,101,640 1.6113 1.185 1.178 1.192 1.185 1.215 9,302,682 1.1934 -1.84%
2012-04-05 0 1.630 1.610 1.630 1.590 1.650 6,190,000 10,071,160 1.6270 1.207 1.192 1.207 1.178 1.222 8,357,562 1.2050 -0.61%
2012-04-03 0 1.640 1.630 1.640 1.570 1.640 12,668,847 20,325,887 1.6044 1.215 1.207 1.215 1.163 1.215 17,105,117 1.1883 4.46%
2012-04-02 0 1.570 1.560 1.580 1.570 1.610 8,087,550 12,802,905 1.5830 1.163 1.155 1.170 1.163 1.192 10,919,580 1.1725 -1.26%
2012-03-30 0 1.590 1.580 1.600 1.580 1.620 6,614,309 10,559,235 1.5964 1.178 1.170 1.185 1.170 1.200 8,930,452 1.1824 -0.62%
2012-03-29 0 1.600 1.600 1.610 1.590 1.620 6,448,000 10,331,260 1.6022 1.185 1.185 1.192 1.178 1.200 8,705,906 1.1867 -1.23%
2012-03-28 0 1.620 1.610 1.620 1.600 1.640 10,375,100 16,738,357 1.6133 1.200 1.192 1.200 1.185 1.215 14,008,165 1.1949 -1.22%
2012-03-27 0 1.640 1.620 1.630 1.620 1.650 11,194,000 18,315,100 1.6362 1.215 1.200 1.207 1.200 1.222 15,113,821 1.2118 1.86%
2012-03-26 0 1.610 1.610 1.620 1.600 1.680 18,856,000 31,023,230 1.6453 1.192 1.192 1.200 1.185 1.244 25,458,835 1.2186 -1.83%
2012-03-23 0 1.640 1.630 1.640 1.570 1.670 32,525,400 53,082,330 1.6320 1.215 1.207 1.215 1.163 1.237 43,914,871 1.2088 3.14%
2012-03-22 0 1.590 1.580 1.590 1.580 1.600 5,988,000 9,506,880 1.5877 1.178 1.170 1.178 1.170 1.185 8,084,827 1.1759 0.63%
2012-03-21 0 1.580 1.580 1.590 1.570 1.590 8,394,700 13,276,190 1.5815 1.170 1.170 1.178 1.163 1.178 11,334,285 1.1713 0.64%
2012-03-20 0 1.570 1.570 1.580 1.560 1.590 12,800,000 20,187,536 1.5772 1.163 1.163 1.170 1.155 1.178 17,282,196 1.1681 -0.63%
2012-03-19 0 1.580 1.580 1.590 1.570 1.600 15,080,000 23,933,196 1.5871 1.170 1.170 1.178 1.163 1.185 20,360,587 1.1755 1.28%
2012-03-16 0 1.560 1.560 1.570 1.550 1.610 24,242,618 38,130,825 1.5729 1.155 1.155 1.163 1.148 1.192 32,731,694 1.1650 -1.27%
2012-03-15 0 1.580 1.580 1.590 1.560 1.610 5,467,600 8,632,736 1.5789 1.170 1.170 1.178 1.155 1.192 7,382,198 1.1694 0.00%
2012-03-14 0 1.580 1.570 1.580 1.570 1.630 14,389,600 23,190,340 1.6116 1.170 1.163 1.170 1.163 1.207 19,428,429 1.1936 -1.25%
2012-03-13 0 1.600 1.600 1.610 1.590 1.630 6,084,680 9,800,114 1.6106 1.185 1.185 1.192 1.178 1.207 8,215,362 1.1929 -0.62%
2012-03-12 0 1.610 1.600 1.610 1.560 1.620 9,321,950 14,846,821 1.5927 1.192 1.185 1.192 1.155 1.200 12,586,232 1.1796 2.55%
2012-03-09 0 1.570 1.570 1.580 1.560 1.590 4,995,700 7,869,186 1.5752 1.163 1.163 1.170 1.155 1.178 6,745,052 1.1667 -1.26%
2012-03-08 0 1.590 1.580 1.590 1.560 1.600 5,294,000 8,345,310 1.5764 1.178 1.170 1.178 1.155 1.185 7,147,808 1.1675 0.00%
2012-03-07 0 1.590 1.580 1.590 1.510 1.590 11,830,000 18,482,580 1.5623 1.178 1.170 1.178 1.118 1.178 15,972,530 1.1571 3.25%
2012-03-06 0 1.540 1.540 1.550 1.540 1.590 13,630,932 21,255,759 1.5594 1.141 1.141 1.148 1.141 1.178 18,404,097 1.1549 -3.75%
2012-03-05 0 1.600 1.590 1.600 1.580 1.640 14,167,000 22,873,650 1.6146 1.185 1.178 1.185 1.170 1.215 19,127,881 1.1958 -0.62%
2012-03-02 0 1.610 1.610 1.620 1.520 1.620 22,218,000 35,319,160 1.5897 1.192 1.192 1.200 1.126 1.200 29,998,112 1.1774 5.92%
2012-03-01 0 1.520 1.520 1.530 1.510 1.540 4,673,200 7,095,268 1.5183 1.126 1.126 1.133 1.118 1.141 6,309,622 1.1245 -1.30%
2012-02-29 0 1.540 1.540 1.550 1.520 1.550 8,014,030 12,267,644 1.5308 1.141 1.141 1.148 1.126 1.148 10,820,316 1.1338 1.32%
2012-02-28 0 1.520 1.520 1.530 1.480 1.530 5,316,000 8,022,400 1.5091 1.126 1.126 1.133 1.096 1.133 7,177,512 1.1177 2.70%
2012-02-27 0 1.480 1.480 1.490 1.480 1.540 13,814,000 20,836,560 1.5084 1.096 1.096 1.104 1.096 1.141 18,651,270 1.1172 -3.90%
2012-02-24 0 1.540 1.540 1.550 1.530 1.550 4,344,000 6,678,660 1.5374 1.141 1.141 1.148 1.133 1.148 5,865,145 1.1387 0.65%
2012-02-23 0 1.530 1.530 1.540 1.530 1.570 6,310,000 9,772,760 1.5488 1.133 1.133 1.141 1.133 1.163 8,519,583 1.1471 -1.29%
2012-02-22 0 1.550 1.540 1.550 1.520 1.550 8,850,000 13,622,060 1.5392 1.148 1.141 1.148 1.126 1.148 11,949,018 1.1400 0.65%
2012-02-21 0 1.540 1.540 1.550 1.490 1.560 23,386,000 35,602,820 1.5224 1.141 1.141 1.148 1.104 1.155 31,575,113 1.1276 -1.28%
2012-02-20 0 1.560 1.550 1.560 1.550 1.620 11,192,000 17,668,360 1.5787 1.155 1.148 1.155 1.148 1.200 15,111,120 1.1692 -1.27%
2012-02-17 0 1.580 1.570 1.580 1.570 1.620 11,322,000 17,936,160 1.5842 1.170 1.163 1.170 1.163 1.200 15,286,643 1.1733 -1.25%
2012-02-16 0 1.600 1.590 1.600 1.590 1.630 10,674,410 17,093,665 1.6014 1.185 1.178 1.185 1.178 1.207 14,412,285 1.1860 -1.84%
2012-02-15 0 1.630 1.630 1.640 1.620 1.650 9,752,773 15,980,091 1.6385 1.207 1.207 1.215 1.200 1.222 13,167,917 1.2136 -0.61%
2012-02-14 0 1.640 1.630 1.640 1.620 1.650 11,685,900 19,118,735 1.6361 1.215 1.207 1.215 1.200 1.222 15,777,970 1.2117 1.86%
2012-02-13 0 1.610 1.620 1.630 1.580 1.630 12,419,000 19,900,950 1.6025 1.192 1.200 1.207 1.170 1.207 16,767,781 1.1869 0.62%
2012-02-10 0 1.600 1.590 1.600 1.580 1.610 21,130,000 33,704,980 1.5951 1.185 1.178 1.185 1.170 1.192 28,529,126 1.1814 0.63%
2012-02-09 0 1.590 1.570 1.580 1.550 1.600 16,253,000 25,688,540 1.5805 1.178 1.163 1.170 1.148 1.185 21,944,339 1.1706 1.27%
2012-02-08 0 1.570 1.560 1.570 1.520 1.570 14,248,106 22,058,934 1.5482 1.163 1.155 1.163 1.126 1.163 19,237,388 1.1467 1.95%
2012-02-07 0 1.540 1.520 1.540 1.510 1.540 10,598,286 16,133,123 1.5222 1.141 1.126 1.141 1.118 1.141 14,309,505 1.1274 1.99%
2012-02-06 0 1.510 1.510 1.520 1.510 1.570 14,196,000 21,718,080 1.5299 1.118 1.118 1.126 1.118 1.163 19,167,036 1.1331 -2.58%
2012-02-03 0 1.550 1.550 1.560 1.540 1.580 6,622,000 10,283,320 1.5529 1.148 1.148 1.155 1.141 1.170 8,940,836 1.1502 -1.27%
2012-02-02 0 1.570 1.560 1.570 1.520 1.570 18,018,106 28,001,962 1.5541 1.163 1.155 1.163 1.126 1.163 24,327,535 1.1510 3.29%
2012-02-01 0 1.520 1.510 1.520 1.460 1.540 18,146,000 27,352,080 1.5073 1.126 1.118 1.126 1.081 1.141 24,500,214 1.1164 4.11%
2012-01-31 0 1.460 1.450 1.460 1.430 1.460 9,354,000 13,531,460 1.4466 1.081 1.074 1.081 1.059 1.081 12,629,505 1.0714 2.82%
2012-01-30 0 1.420 1.410 1.420 1.410 1.430 5,736,000 8,132,560 1.4178 1.052 1.044 1.052 1.044 1.059 7,744,584 1.0501 0.00%
2012-01-27 0 1.420 1.420 1.430 1.420 1.440 6,225,600 8,883,838 1.4270 1.052 1.052 1.059 1.052 1.067 8,405,628 1.0569 0.71%
2012-01-26 0 1.410 1.410 1.420 1.400 1.440 6,916,000 9,821,540 1.4201 1.044 1.044 1.052 1.037 1.067 9,337,787 1.0518 -0.70%
2012-01-20 0 1.420 1.410 1.420 1.400 1.450 5,788,669 8,190,780 1.4150 1.052 1.044 1.052 1.037 1.074 7,815,696 1.0480 -0.70%
2012-01-19 0 1.430 1.430 1.440 1.400 1.450 8,944,600 12,805,408 1.4316 1.059 1.059 1.067 1.037 1.074 12,076,745 1.0603 2.88%
2012-01-18 0 1.390 1.390 1.400 1.390 1.420 5,223,800 7,334,638 1.4041 1.029 1.029 1.037 1.029 1.052 7,053,026 1.0399 -1.42%
2012-01-17 0 1.410 1.410 1.420 1.370 1.420 7,150,800 9,946,060 1.3909 1.044 1.044 1.052 1.015 1.052 9,654,807 1.0302 2.92%
2012-01-16 0 1.370 1.370 1.380 1.360 1.390 3,750,000 5,149,620 1.3732 1.015 1.015 1.022 1.007 1.029 5,063,143 1.0171 -1.44%
2012-01-13 0 1.390 1.390 1.400 1.370 1.400 7,492,000 10,385,140 1.3862 1.029 1.029 1.037 1.015 1.037 10,115,485 1.0267 1.46%
2012-01-12 0 1.370 1.360 1.370 1.330 1.380 8,096,000 11,039,040 1.3635 1.015 1.007 1.015 0.985 1.022 10,930,989 1.0099 1.48%
2012-01-11 0 1.350 1.340 1.350 1.320 1.350 6,379,107 8,521,101 1.3358 1.000 0.992 1.000 0.978 1.000 8,612,889 0.9893 2.27%
2012-01-10 0 1.320 1.310 1.330 1.310 1.330 5,266,000 6,943,560 1.3186 0.978 0.970 0.985 0.970 0.985 7,110,004 0.9766 0.00%
2012-01-09 0 1.320 1.310 1.320 1.270 1.320 3,308,000 4,277,940 1.2932 0.978 0.970 0.978 0.941 0.978 4,466,368 0.9578 3.13%
2012-01-06 0 1.280 1.280 1.290 1.280 1.310 4,123,900 5,298,851 1.2849 0.948 0.948 0.955 0.948 0.970 5,567,973 0.9517 -2.29%
2012-01-05 0 1.310 1.310 1.320 1.290 1.330 4,546,000 5,964,480 1.3120 0.970 0.970 0.978 0.955 0.985 6,137,880 0.9717 0.77%
2012-01-04 0 1.300 1.290 1.300 1.290 1.320 5,069,900 6,615,055 1.3048 0.963 0.955 0.963 0.955 0.978 6,845,235 0.9664 -1.52%
2012-01-03 0 1.320 1.310 1.320 1.300 1.340 5,780,000 7,625,240 1.3192 0.978 0.970 0.978 0.963 0.992 7,803,992 0.9771 0.76%
2011-12-30 0 1.310 1.300 1.310 1.280 1.320 7,352,000 9,560,940 1.3005 0.970 0.963 0.970 0.948 0.978 9,926,461 0.9632 3.15%
2011-12-29 0 1.270 1.270 1.280 1.260 1.280 3,206,000 4,061,320 1.2668 0.941 0.941 0.948 0.933 0.948 4,328,650 0.9382 -0.78%
2011-12-28 0 1.280 1.270 1.280 1.250 1.280 4,844,300 6,137,946 1.2670 0.948 0.941 0.948 0.926 0.948 6,540,636 0.9384 0.79%
2011-12-23 0 1.270 1.270 1.280 1.230 1.290 8,436,000 10,693,600 1.2676 0.941 0.941 0.948 0.911 0.955 11,390,047 0.9389 3.25%
2011-12-22 0 1.230 1.220 1.230 1.210 1.230 2,644,668 3,225,548 1.2196 0.911 0.904 0.911 0.896 0.911 3,570,756 0.9033 0.00%
2011-12-21 0 1.230 1.220 1.230 1.220 1.250 4,572,000 5,626,620 1.2307 0.911 0.904 0.911 0.904 0.926 6,172,984 0.9115 1.65%
2011-12-20 0 1.210 1.210 1.220 1.200 1.220 5,766,000 6,992,880 1.2128 0.896 0.896 0.904 0.889 0.904 7,785,089 0.8982 1.68%
2011-12-19 0 1.190 1.190 1.210 1.190 1.220 5,084,000 6,108,220 1.2015 0.881 0.881 0.896 0.881 0.904 6,864,272 0.8899 -2.46%
2011-12-16 0 1.220 1.220 1.240 1.200 1.250 8,546,000 10,441,140 1.2218 0.904 0.904 0.918 0.889 0.926 11,538,566 0.9049 1.67%
2011-12-15 0 1.200 1.200 1.210 1.180 1.210 7,330,000 8,767,640 1.1961 0.889 0.889 0.896 0.874 0.896 9,896,758 0.8859 1.69%
2011-12-14 0 1.180 1.180 1.190 1.170 1.190 2,344,000 2,781,140 1.1865 0.874 0.874 0.881 0.867 0.881 3,164,802 0.8788 0.00%
2011-12-13 0 1.180 1.180 1.190 1.150 1.190 6,834,191 8,010,727 1.1722 0.874 0.874 0.881 0.852 0.881 9,227,330 0.8682 0.85%
2011-12-12 0 1.170 1.160 1.170 1.160 1.190 4,572,000 5,384,000 1.1776 0.867 0.859 0.867 0.859 0.881 6,172,984 0.8722 -0.85%
2011-12-09 0 1.180 1.170 1.180 1.150 1.180 4,382,000 5,100,620 1.1640 0.874 0.867 0.874 0.852 0.874 5,916,452 0.8621 0.00%
2011-12-08 0 1.180 1.160 1.180 1.150 1.180 3,298,874 3,839,672 1.1639 0.874 0.859 0.874 0.852 0.874 4,454,046 0.8621 0.85%
2011-12-07 0 1.170 1.170 1.180 1.140 1.180 5,414,000 6,331,060 1.1694 0.867 0.867 0.874 0.844 0.874 7,309,829 0.8661 1.74%
2011-12-06 0 1.150 1.140 1.150 1.120 1.200 16,058,000 18,566,100 1.1562 0.852 0.844 0.852 0.830 0.889 21,681,055 0.8563 -4.17%
2011-12-05 0 1.200 1.200 1.210 1.170 1.200 5,326,601 6,318,445 1.1862 0.889 0.889 0.896 0.867 0.889 7,191,825 0.8786 1.69%
2011-12-02 0 1.180 1.170 1.180 1.170 1.210 6,300,000 7,416,260 1.1772 0.874 0.867 0.874 0.867 0.896 8,506,081 0.8719 -2.48%
2011-12-01 0 1.210 1.200 1.210 1.180 1.220 6,511,646 7,832,985 1.2029 0.896 0.889 0.896 0.874 0.904 8,791,839 0.8909 4.31%
2011-11-30 0 1.160 1.160 1.170 1.140 1.170 3,590,800 4,131,644 1.1506 0.859 0.859 0.867 0.844 0.867 4,848,196 0.8522 0.00%
2011-11-29 0 1.160 1.150 1.160 1.140 1.170 3,420,200 3,949,240 1.1547 0.859 0.852 0.859 0.844 0.867 4,617,857 0.8552 0.87%
2011-11-28 0 1.150 1.140 1.160 1.120 1.160 3,822,000 4,392,260 1.1492 0.852 0.844 0.859 0.830 0.859 5,160,356 0.8512 2.68%
2011-11-25 0 1.120 1.100 1.120 1.110 1.130 4,038,500 4,512,048 1.1173 0.830 0.815 0.830 0.822 0.837 5,452,668 0.8275 -0.88%
2011-11-24 0 1.130 1.130 1.140 1.100 1.140 3,880,600 4,367,322 1.1254 0.837 0.837 0.844 0.815 0.844 5,239,476 0.8335 0.89%
2011-11-23 0 1.120 1.120 1.130 1.110 1.140 4,202,000 4,728,680 1.1253 0.830 0.830 0.837 0.822 0.844 5,673,421 0.8335 -2.61%
2011-11-22 0 1.150 1.140 1.150 1.130 1.150 3,453,600 3,944,216 1.1421 0.852 0.844 0.852 0.837 0.852 4,662,953 0.8459 0.00%
2011-11-21 0 1.150 1.150 1.160 1.150 1.170 3,266,000 3,771,100 1.1547 0.852 0.852 0.859 0.852 0.867 4,409,660 0.8552 -2.54%
2011-11-18 0 1.180 1.170 1.180 1.160 1.180 2,390,000 2,806,100 1.1741 0.874 0.867 0.874 0.859 0.874 3,226,910 0.8696 -0.84%
2011-11-17 0 1.190 1.180 1.190 1.170 1.190 4,034,000 4,761,160 1.1803 0.881 0.874 0.881 0.867 0.881 5,446,592 0.8742 0.00%
2011-11-16 0 1.190 1.190 1.200 1.180 1.220 5,124,200 6,110,270 1.1924 0.881 0.881 0.889 0.874 0.904 6,918,549 0.8832 0.00%
2011-11-15 0 1.190 1.180 1.200 1.180 1.200 2,714,000 3,240,640 1.1940 0.881 0.874 0.889 0.874 0.889 3,664,366 0.8844 -0.83%
2011-11-14 0 1.200 1.190 1.200 1.180 1.210 3,870,000 4,623,080 1.1946 0.889 0.881 0.889 0.874 0.896 5,225,164 0.8848 3.45%
2011-11-11 0 1.160 1.160 1.170 1.160 1.190 3,960,000 4,648,120 1.1738 0.859 0.859 0.867 0.859 0.881 5,346,679 0.8693 0.00%
2011-11-10 0 1.160 1.150 1.160 1.150 1.200 6,580,000 7,707,470 1.1713 0.859 0.852 0.859 0.852 0.889 8,884,129 0.8676 -4.92%
2011-11-09 0 1.220 1.220 1.230 1.220 1.240 5,360,000 6,560,580 1.2240 0.904 0.904 0.911 0.904 0.918 7,236,920 0.9065 0.00%
2011-11-08 0 1.220 1.220 1.230 1.210 1.240 5,242,000 6,389,840 1.2190 0.904 0.904 0.911 0.896 0.918 7,077,599 0.9028 0.00%
2011-11-07 0 1.220 1.200 1.220 1.190 1.230 6,044,000 7,289,740 1.2061 0.904 0.889 0.904 0.881 0.911 8,160,437 0.8933 -0.81%
2011-11-04 0 1.230 1.220 1.230 1.200 1.240 8,886,935 10,865,995 1.2227 0.911 0.904 0.911 0.889 0.918 11,998,887 0.9056 2.50%
2011-11-03 0 1.200 1.180 1.200 1.170 1.220 4,090,000 4,887,300 1.1949 0.889 0.874 0.889 0.867 0.904 5,522,202 0.8850 -1.64%
2011-11-02 0 1.220 1.200 1.220 1.120 1.220 7,752,000 9,030,820 1.1650 0.904 0.889 0.904 0.830 0.904 10,466,530 0.8628 5.17%
2011-11-01 0 1.160 1.150 1.160 1.150 1.180 2,774,100 3,231,708 1.1650 0.859 0.852 0.859 0.852 0.874 3,745,511 0.8628 -2.52%
2011-10-31 0 1.190 1.190 1.200 1.180 1.210 4,967,415 5,938,255 1.1954 0.881 0.881 0.889 0.874 0.896 6,706,863 0.8854 -1.65%
2011-10-28 0 1.210 1.200 1.210 1.200 1.260 10,824,000 13,261,540 1.2252 0.896 0.889 0.896 0.889 0.933 14,614,257 0.9074 0.00%
2011-10-27 0 1.210 1.200 1.210 1.150 1.210 12,388,557 14,777,540 1.1928 0.896 0.889 0.896 0.852 0.896 16,726,678 0.8835 4.31%
2011-10-26 0 1.160 1.150 1.160 1.110 1.160 7,192,000 8,178,880 1.1372 0.859 0.852 0.859 0.822 0.859 9,710,434 0.8423 0.87%
2011-10-25 0 1.150 1.140 1.150 1.120 1.160 5,171,910 5,881,183 1.1371 0.852 0.844 0.852 0.830 0.859 6,982,966 0.8422 -0.86%
2011-10-24 0 1.160 1.140 1.160 1.130 1.160 5,694,000 6,512,860 1.1438 0.859 0.844 0.859 0.837 0.859 7,687,877 0.8472 5.45%
2011-10-21 0 1.100 1.090 1.100 1.050 1.110 4,426,000 4,805,540 1.0858 0.815 0.807 0.815 0.778 0.822 5,975,859 0.8042 4.76%
2011-10-20 0 1.050 1.050 1.060 1.050 1.090 6,736,882 7,149,568 1.0613 0.778 0.778 0.785 0.778 0.807 9,095,947 0.7860 -4.55%
2011-10-19 0 1.100 1.100 1.110 1.090 1.120 3,000,000 3,326,540 1.1088 0.815 0.815 0.822 0.807 0.830 4,050,515 0.8213 0.00%
2011-10-18 0 1.100 1.090 1.100 1.080 1.160 5,706,000 6,306,400 1.1052 0.815 0.807 0.815 0.800 0.859 7,704,079 0.8186 -5.98%
2011-10-17 0 1.170 1.160 1.170 1.150 1.180 6,579,800 7,678,604 1.1670 0.867 0.859 0.867 0.852 0.874 8,883,859 0.8643 1.74%
2011-10-14 0 1.150 1.140 1.150 1.130 1.200 5,758,000 6,612,000 1.1483 0.852 0.844 0.852 0.837 0.889 7,774,288 0.8505 -2.54%
2011-10-13 0 1.180 1.180 1.190 1.160 1.200 11,843,776 14,016,165 1.1834 0.874 0.874 0.881 0.859 0.889 15,991,130 0.8765 2.61%
2011-10-12 0 1.150 1.140 1.150 1.080 1.170 11,798,000 13,315,800 1.1286 0.852 0.844 0.852 0.800 0.867 15,929,324 0.8359 4.55%
2011-10-11 0 1.100 1.100 1.110 1.090 1.130 9,486,000 10,526,920 1.1097 0.815 0.815 0.822 0.807 0.837 12,807,728 0.8219 4.76%
2011-10-10 0 1.050 1.040 1.050 1.030 1.060 3,260,000 3,400,520 1.0431 0.778 0.770 0.778 0.763 0.785 4,401,559 0.7726 0.00%
2011-10-07 0 1.050 1.050 1.060 1.000 1.060 10,815,820 11,218,659 1.0372 0.778 0.778 0.785 0.741 0.785 14,603,213 0.7682 6.06%
2011-10-06 0 0.990 0.980 0.990 0.960 1.000 12,732,200 12,561,108 0.9866 0.733 0.726 0.733 0.711 0.741 17,190,655 0.7307 5.32%
2011-10-04 0 0.940 0.930 0.940 0.930 0.970 13,173,301 12,466,924 0.9464 0.696 0.689 0.696 0.689 0.718 17,786,217 0.7009 -3.09%
2011-10-03 0 0.970 0.950 0.970 0.950 1.010 12,555,800 12,150,296 0.9677 0.718 0.704 0.718 0.704 0.748 16,952,484 0.7167 -5.83%
2011-09-30 0 1.030 1.030 1.040 1.020 1.100 13,324,000 13,875,460 1.0414 0.763 0.763 0.770 0.755 0.815 17,989,686 0.7713 -6.36%
2011-09-28 0 1.100 1.090 1.100 1.080 1.130 9,684,000 10,700,860 1.1050 0.815 0.807 0.815 0.800 0.837 13,075,062 0.8184 -1.79%
2011-09-27 0 1.120 1.120 1.130 1.090 1.130 11,043,861 12,198,193 1.1045 0.830 0.830 0.837 0.807 0.837 14,911,107 0.8181 3.70%
2011-09-26 0 1.080 1.070 1.080 1.050 1.160 9,262,400 10,023,730 1.0822 0.800 0.792 0.800 0.778 0.859 12,505,829 0.8015 -5.26%
2011-09-23 0 1.140 1.140 1.150 1.110 1.180 14,855,600 16,945,016 1.1406 0.844 0.844 0.852 0.822 0.874 20,057,609 0.8448 -5.00%
2011-09-22 0 1.200 1.190 1.200 1.190 1.270 9,253,800 11,332,226 1.2246 0.889 0.881 0.889 0.881 0.941 12,494,218 0.9070 -7.69%
2011-09-21 0 1.300 1.290 1.300 1.250 1.310 5,693,600 7,312,640 1.2844 0.963 0.955 0.963 0.926 0.970 7,687,337 0.9513 2.36%
2011-09-20 0 1.270 1.260 1.280 1.250 1.310 12,808,000 16,303,840 1.2729 0.941 0.933 0.948 0.926 0.970 17,292,998 0.9428 -3.05%
2011-09-19 0 1.310 1.300 1.310 1.300 1.360 11,039,415 14,617,576 1.3241 0.970 0.963 0.970 0.963 1.007 14,905,104 0.9807 -4.38%
2011-09-16 0 1.370 1.370 1.380 1.360 1.400 4,323,508 5,974,060 1.3818 1.015 1.015 1.022 1.007 1.037 5,837,478 1.0234 -0.72%
2011-09-15 0 1.380 1.360 1.380 1.360 1.400 3,830,601 5,269,797 1.3757 1.022 1.007 1.022 1.007 1.037 5,171,969 1.0189 0.00%
2011-09-14 0 1.380 1.370 1.380 1.340 1.420 8,637,236 11,796,481 1.3658 1.022 1.015 1.022 0.992 1.052 11,661,751 1.0116 -0.72%
2011-09-12 0 1.390 1.380 1.390 1.380 1.430 4,350,000 6,069,790 1.3954 1.029 1.022 1.029 1.022 1.059 5,873,246 1.0335 -4.14%
2011-09-09 0 1.450 1.450 1.460 1.430 1.470 5,030,000 7,305,620 1.4524 1.074 1.074 1.081 1.059 1.089 6,791,363 1.0757 -0.68%
2011-09-08 0 1.460 1.450 1.460 1.430 1.470 8,814,300 12,794,751 1.4516 1.081 1.074 1.081 1.059 1.089 11,900,817 1.0751 2.82%
2011-09-07 0 1.420 1.410 1.430 1.390 1.440 8,614,000 12,111,920 1.4061 1.052 1.044 1.059 1.029 1.067 11,630,378 1.0414 1.43%
2011-09-06 0 1.400 1.390 1.400 1.360 1.400 4,506,000 6,229,380 1.3825 1.037 1.029 1.037 1.007 1.037 6,083,873 1.0239 0.72%
2011-09-05 0 1.390 1.380 1.390 1.370 1.400 3,884,000 5,396,480 1.3894 1.029 1.022 1.029 1.015 1.037 5,244,066 1.0291 -0.71%
2011-09-02 0 1.400 1.400 1.410 1.400 1.430 5,446,006 7,694,428 1.4129 1.037 1.037 1.044 1.037 1.059 7,353,043 1.0464 -2.10%
2011-09-01 0 1.430 1.440 1.450 1.430 1.470 5,934,995 8,587,839 1.4470 1.059 1.067 1.074 1.059 1.089 8,013,262 1.0717 -0.69%
2011-08-31 0 1.460 1.450 1.460 1.430 1.470 10,002,000 14,518,250 1.4515 1.067 1.059 1.067 1.045 1.074 13,691,977 1.0603 1.39%
2011-08-30 0 1.440 1.430 1.440 1.420 1.440 5,202,000 7,440,980 1.4304 1.052 1.045 1.052 1.037 1.052 7,121,142 1.0449 2.86%
2011-08-29 0 1.400 1.400 1.410 1.390 1.430 4,696,005 6,605,266 1.4066 1.023 1.023 1.030 1.015 1.045 6,428,474 1.0275 -0.71%
2011-08-26 0 1.410 1.400 1.410 1.380 1.430 11,260,000 15,897,320 1.4118 1.030 1.023 1.030 1.008 1.045 15,414,084 1.0314 1.44%
2011-08-25 0 1.390 1.380 1.390 1.380 1.410 3,292,000 4,588,560 1.3939 1.015 1.008 1.015 1.008 1.030 4,506,498 1.0182 0.00%
2011-08-24 0 1.390 1.380 1.390 1.370 1.430 5,276,000 7,335,100 1.3903 1.015 1.008 1.015 1.001 1.045 7,222,443 1.0156 -1.42%
2011-08-23 0 1.410 1.410 1.420 1.350 1.420 9,364,600 12,991,444 1.3873 1.030 1.030 1.037 0.986 1.037 12,819,425 1.0134 2.92%
2011-08-22 0 1.370 1.360 1.370 1.320 1.440 9,766,000 13,292,700 1.3611 1.001 0.993 1.001 0.964 1.052 13,368,911 0.9943 -2.84%
2011-08-19 0 1.410 1.400 1.410 1.390 1.440 14,596,000 20,482,220 1.4033 1.030 1.023 1.030 1.015 1.052 19,980,814 1.0251 -4.08%
2011-08-18 0 1.470 1.460 1.470 1.450 1.520 11,864,000 17,638,220 1.4867 1.074 1.067 1.074 1.059 1.110 16,240,914 1.0860 -0.68%
2011-08-17 0 1.480 1.480 1.490 1.430 1.490 16,478,000 24,248,970 1.4716 1.081 1.081 1.088 1.045 1.088 22,557,129 1.0750 4.23%
2011-08-16 0 1.420 1.410 1.420 1.400 1.430 10,294,000 14,569,100 1.4153 1.037 1.030 1.037 1.023 1.045 14,091,703 1.0339 1.43%
2011-08-15 0 1.400 1.400 1.410 1.370 1.420 11,522,000 16,120,880 1.3991 1.023 1.023 1.030 1.001 1.037 15,772,742 1.0221 2.94%
2011-08-12 0 1.360 1.360 1.370 1.360 1.410 7,141,300 9,864,248 1.3813 0.993 0.993 1.001 0.993 1.030 9,775,897 1.0090 -2.16%
2011-08-11 0 1.390 1.380 1.400 1.330 1.400 12,801,170 17,532,724 1.3696 1.015 1.008 1.023 0.972 1.023 17,523,828 1.0005 0.00%
2011-08-10 0 1.390 1.370 1.390 1.360 1.430 13,230,800 18,415,404 1.3919 1.015 1.001 1.015 0.993 1.045 18,111,959 1.0168 1.46%
2011-08-09 0 1.370 1.360 1.370 1.290 1.410 16,299,700 22,050,648 1.3528 1.001 0.993 1.001 0.942 1.030 22,313,050 0.9882 -3.52%
2011-08-08 0 1.420 1.410 1.420 1.340 1.450 26,197,300 36,150,297 1.3799 1.037 1.030 1.037 0.979 1.059 35,862,112 1.0080 -3.40%
2011-08-05 0 1.470 1.470 1.480 1.420 1.500 27,638,168 40,272,818 1.4571 1.074 1.074 1.081 1.037 1.096 37,834,551 1.0644 -5.16%
2011-08-04 0 1.550 1.530 1.550 1.530 1.580 7,754,000 11,999,240 1.5475 1.132 1.118 1.132 1.118 1.154 10,614,636 1.1304 -0.64%
2011-08-03 0 1.560 1.560 1.570 1.540 1.580 11,234,000 17,528,120 1.5603 1.140 1.140 1.147 1.125 1.154 15,378,492 1.1398 -1.89%
2011-08-02 0 1.590 1.580 1.590 1.570 1.610 7,280,000 11,540,100 1.5852 1.161 1.154 1.161 1.147 1.176 9,965,766 1.1580 0.00%
2011-08-01 0 1.590 1.590 1.600 1.590 1.630 8,164,000 13,116,800 1.6067 1.161 1.161 1.169 1.161 1.191 11,175,895 1.1737 -1.85%
2011-07-29 0 1.620 1.610 1.620 1.530 1.620 25,106,750 39,633,995 1.5786 1.183 1.176 1.183 1.118 1.183 34,369,232 1.1532 5.19%
2011-07-28 0 1.540 1.540 1.550 1.530 1.560 10,470,750 16,190,380 1.5462 1.125 1.125 1.132 1.118 1.140 14,333,661 1.1295 -1.28%
2011-07-27 0 1.560 1.550 1.560 1.550 1.580 7,940,000 12,412,500 1.5633 1.140 1.132 1.140 1.132 1.154 10,869,256 1.1420 0.00%
2011-07-26 0 1.560 1.550 1.560 1.550 1.580 8,232,000 12,898,180 1.5668 1.140 1.132 1.140 1.132 1.154 11,268,982 1.1446 0.00%
2011-07-25 0 1.560 1.560 1.570 1.550 1.610 10,120,000 15,894,740 1.5706 1.140 1.140 1.147 1.132 1.176 13,853,511 1.1473 -3.11%
2011-07-22 0 1.610 1.600 1.610 1.580 1.620 12,323,830 19,727,181 1.6007 1.176 1.169 1.176 1.154 1.183 16,870,386 1.1693 0.62%
2011-07-21 0 1.600 1.590 1.600 1.570 1.610 12,640,000 20,187,360 1.5971 1.169 1.161 1.169 1.147 1.176 17,303,199 1.1667 0.00%
2011-07-20 0 1.600 1.600 1.610 1.580 1.620 21,237,003 34,031,004 1.6024 1.169 1.169 1.176 1.154 1.183 29,071,842 1.1706 0.63%
2011-07-19 0 1.590 1.580 1.590 1.530 1.620 27,281,000 42,983,980 1.5756 1.161 1.154 1.161 1.118 1.183 37,345,615 1.1510 -1.85%
2011-07-18 0 1.620 1.610 1.620 1.520 1.650 50,673,000 81,233,110 1.6031 1.183 1.176 1.183 1.110 1.205 69,367,484 1.1711 5.19%
2011-07-15 0 1.540 1.530 1.540 1.520 1.570 14,299,094 22,032,811 1.5409 1.125 1.118 1.125 1.110 1.147 19,574,372 1.1256 -1.28%
2011-07-14 0 1.560 1.550 1.560 1.510 1.570 30,364,000 47,034,060 1.5490 1.140 1.132 1.140 1.103 1.147 41,566,007 1.1316 1.96%
2011-07-13 0 1.530 1.520 1.530 1.510 1.600 39,134,000 60,499,580 1.5460 1.118 1.110 1.118 1.103 1.169 53,571,470 1.1293 -1.29%
2011-07-12 0 1.550 1.540 1.550 1.460 1.580 110,087,400 166,610,200 1.5134 1.132 1.125 1.132 1.067 1.154 150,701,280 1.1056 9.93%
2011-07-11 1 - - - - - 0 0 - 1.030 - - - - 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 1.030 1.023 1.030 1.023 1.045 7,304,578 1.0328 0.00%
2011-07-07 0 1.410 1.400 1.410 1.390 1.420 6,936,000 9,777,900 1.4097 1.030 1.023 1.030 1.015 1.037 9,494,857 1.0298 0.71%
2011-07-06 0 1.400 1.390 1.400 1.390 1.410 5,240,000 7,350,600 1.4028 1.023 1.015 1.023 1.015 1.030 7,173,162 1.0247 0.72%
2011-07-05 0 1.390 1.390 1.400 1.380 1.420 5,886,800 8,209,100 1.3945 1.015 1.015 1.023 1.008 1.037 8,058,582 1.0187 -1.42%
2011-07-04 0 1.410 1.400 1.410 1.360 1.410 12,802,000 17,763,840 1.3876 1.030 1.023 1.030 0.993 1.030 17,524,965 1.0136 4.44%
2011-06-30 0 1.350 1.350 1.360 1.320 1.360 14,677,300 19,752,608 1.3458 0.986 0.986 0.993 0.964 0.993 20,092,108 0.9831 2.27%
2011-06-29 0 1.320 1.310 1.320 1.320 1.330 4,460,000 5,918,200 1.3270 0.964 0.957 0.964 0.964 0.972 6,105,401 0.9693 0.76%
2011-06-28 0 1.310 1.300 1.310 1.300 1.330 5,056,300 6,642,339 1.3137 0.957 0.950 0.957 0.950 0.972 6,921,690 0.9596 -0.76%
2011-06-27 0 1.320 1.310 1.320 1.310 1.330 4,704,000 6,189,980 1.3159 0.964 0.957 0.964 0.957 0.972 6,439,418 0.9613 -0.75%
2011-06-24 0 1.330 1.320 1.330 1.290 1.330 8,964,000 11,837,900 1.3206 0.972 0.964 0.972 0.942 0.972 12,271,034 0.9647 3.10%
2011-06-23 0 1.290 1.290 1.300 1.270 1.310 4,824,000 6,212,340 1.2878 0.942 0.942 0.950 0.928 0.957 6,603,689 0.9407 0.00%
2011-06-22 0 1.290 1.280 1.290 1.280 1.310 5,674,693 7,355,325 1.2962 0.942 0.935 0.942 0.935 0.957 7,768,223 0.9468 0.78%
2011-06-21 0 1.280 1.270 1.280 1.250 1.290 7,546,000 9,568,820 1.2681 0.935 0.928 0.935 0.913 0.942 10,329,900 0.9263 2.40%
2011-06-20 0 1.250 1.250 1.260 1.250 1.310 10,332,000 13,166,960 1.2744 0.913 0.913 0.920 0.913 0.957 14,143,722 0.9309 -3.10%
2011-06-17 0 1.290 1.280 1.290 1.260 1.290 10,256,000 13,066,060 1.2740 0.942 0.935 0.942 0.920 0.942 14,039,684 0.9307 0.78%
2011-06-16 0 1.280 1.270 1.280 1.270 1.300 10,790,000 13,825,800 1.2814 0.935 0.928 0.935 0.928 0.950 14,770,690 0.9360 -2.29%
2011-06-15 0 1.310 1.300 1.310 1.300 1.330 7,656,000 10,019,720 1.3087 0.957 0.950 0.957 0.950 0.972 10,480,482 0.9560 -0.76%
2011-06-14 0 1.320 1.310 1.320 1.310 1.340 7,601,033 10,075,944 1.3256 0.964 0.957 0.964 0.957 0.979 10,405,236 0.9684 0.00%
2011-06-13 0 1.320 1.320 1.330 1.300 1.340 11,156,000 14,724,000 1.3198 0.964 0.964 0.972 0.950 0.979 15,271,716 0.9641 -0.75%
2011-06-10 0 1.330 1.310 1.330 1.320 1.370 15,432,000 20,590,260 1.3343 0.972 0.957 0.972 0.964 1.001 21,125,235 0.9747 -2.21%
2011-06-09 0 1.360 1.350 1.360 1.340 1.380 20,412,000 27,666,280 1.3554 0.993 0.986 0.993 0.979 1.008 27,942,476 0.9901 -1.45%
2011-06-08 0 1.380 1.370 1.380 1.370 1.390 12,266,000 16,946,540 1.3816 1.008 1.001 1.008 1.001 1.015 16,791,221 1.0092 -0.72%
2011-06-07 0 1.390 1.380 1.390 1.380 1.410 14,525,293 20,177,458 1.3891 1.015 1.008 1.015 1.008 1.030 19,884,022 1.0148 -1.42%
2011-06-03 0 1.410 1.400 1.410 1.390 1.420 14,762,687 20,709,907 1.4029 1.030 1.023 1.030 1.015 1.037 20,208,996 1.0248 0.71%
2011-06-02 0 1.400 1.400 1.410 1.400 1.430 24,486,831 34,535,938 1.4104 1.023 1.023 1.030 1.023 1.045 33,520,610 1.0303 -2.78%
2011-06-01 0 1.440 1.430 1.440 1.400 1.450 92,782,026 132,403,066 1.4270 1.052 1.045 1.052 1.023 1.059 127,011,539 1.0424 1.41%
2011-05-31 0 1.420 1.390 1.400 1.380 1.450 205,285,919 290,321,982 1.4142 1.037 1.015 1.023 1.008 1.059 281,020,814 1.0331 0.71%
2011-05-30 0 1.410 1.410 1.420 1.400 1.480 40,242,000 57,569,042 1.4306 1.030 1.030 1.037 1.023 1.081 55,088,238 1.0450 -0.70%
2011-05-27 0 1.420 1.430 1.440 1.420 1.440 30,977,348 44,405,477 1.4335 1.037 1.045 1.052 1.037 1.052 42,405,634 1.0472 -1.39%
2011-05-26 0 1.440 1.430 1.440 1.430 1.460 12,725,016 18,376,242 1.4441 1.052 1.045 1.052 1.045 1.067 17,419,579 1.0549 0.00%
2011-05-25 0 1.440 1.420 1.430 1.420 1.480 19,689,698 28,735,630 1.4594 1.052 1.037 1.045 1.037 1.081 26,953,699 1.0661 -2.70%
2011-05-24 0 1.480 1.480 1.490 1.480 1.500 9,536,280 14,210,740 1.4902 1.081 1.081 1.088 1.081 1.096 13,054,442 1.0886 -0.67%
2011-05-23 0 1.490 1.480 1.490 1.480 1.500 11,855,264 17,651,921 1.4890 1.088 1.081 1.088 1.081 1.096 16,228,955 1.0877 -1.32%
2011-05-20 0 1.510 1.510 1.520 1.500 1.530 8,982,400 13,617,868 1.5161 1.103 1.103 1.110 1.096 1.118 12,296,223 1.1075 0.00%
2011-05-19 0 1.510 1.500 1.510 1.500 1.520 7,804,000 11,773,284 1.5086 1.103 1.096 1.103 1.096 1.110 10,683,083 1.1020 0.67%
2011-05-18 0 1.500 1.500 1.510 1.490 1.520 10,601,300 16,018,776 1.5110 1.096 1.096 1.103 1.088 1.110 14,512,374 1.1038 -0.66%
2011-05-17 0 1.510 1.500 1.510 1.470 1.540 16,436,600 24,654,292 1.5000 1.103 1.096 1.103 1.074 1.125 22,500,456 1.0957 0.00%
2011-05-16 0 1.510 1.500 1.510 1.500 1.550 18,828,000 28,535,266 1.5156 1.103 1.096 1.103 1.096 1.132 25,774,100 1.1071 -1.31%
2011-05-13 0 1.540 1.530 1.540 1.520 1.550 14,566,000 22,338,036 1.5336 1.118 1.110 1.118 1.103 1.125 20,070,072 1.1130 0.00%
2011-05-12 0 1.540 1.540 1.550 1.540 1.560 7,527,003 11,626,694 1.5447 1.118 1.118 1.125 1.118 1.132 10,371,241 1.1211 -0.65%
2011-05-11 0 1.550 1.550 1.560 1.550 1.590 7,523,003 11,802,734 1.5689 1.125 1.125 1.132 1.125 1.154 10,365,729 1.1386 -0.64%
2011-05-09 0 1.560 1.560 1.570 1.560 1.590 5,024,147 7,899,154 1.5722 1.132 1.132 1.139 1.132 1.154 6,922,627 1.1411 0.00%
2011-05-06 0 1.560 1.560 1.570 1.530 1.580 8,666,000 13,520,932 1.5602 1.132 1.132 1.139 1.110 1.147 11,940,632 1.1323 1.30%
2011-05-05 0 1.540 1.530 1.540 1.530 1.560 11,133,436 17,126,073 1.5383 1.118 1.110 1.118 1.110 1.132 15,340,441 1.1164 -1.28%
2011-05-04 0 1.560 1.550 1.560 1.550 1.580 13,744,341 21,494,613 1.5639 1.132 1.125 1.132 1.125 1.147 18,937,931 1.1350 -1.27%
2011-05-03 0 1.580 1.570 1.580 1.570 1.600 8,377,404 13,312,923 1.5891 1.147 1.139 1.147 1.139 1.161 11,542,984 1.1533 -0.63%
2011-04-29 0 1.590 1.580 1.590 1.580 1.600 8,918,000 14,163,200 1.5882 1.154 1.147 1.154 1.147 1.161 12,287,855 1.1526 -1.24%
2011-04-28 0 1.610 1.600 1.610 1.600 1.620 7,745,145 12,472,174 1.6103 1.168 1.161 1.168 1.161 1.176 10,671,812 1.1687 -0.62%
2011-04-27 0 1.620 1.610 1.620 1.610 1.640 14,514,799 23,502,390 1.6192 1.176 1.168 1.176 1.168 1.190 19,999,523 1.1751 -0.61%
2011-04-26 0 1.630 1.620 1.630 1.610 1.680 15,301,100 24,952,508 1.6308 1.183 1.176 1.183 1.168 1.219 21,082,945 1.1835 -2.40%
2011-04-21 0 1.670 1.660 1.670 1.660 1.670 4,645,500 7,729,865 1.6639 1.212 1.205 1.212 1.205 1.212 6,400,901 1.2076 0.00%
2011-04-20 0 1.670 1.660 1.670 1.660 1.690 10,305,600 17,187,928 1.6678 1.212 1.205 1.212 1.205 1.227 14,199,789 1.2104 -0.60%
2011-04-19 0 1.680 1.670 1.680 1.660 1.680 4,667,469 7,796,802 1.6705 1.219 1.212 1.219 1.205 1.219 6,431,171 1.2123 0.00%
2011-04-18 0 1.680 1.680 1.690 1.670 1.710 8,670,500 14,693,330 1.6946 1.219 1.219 1.227 1.212 1.241 11,946,832 1.2299 0.00%
2011-04-15 0 1.680 1.680 1.690 1.680 1.710 8,254,000 13,985,080 1.6943 1.219 1.219 1.227 1.219 1.241 11,372,949 1.2297 -0.59%
2011-04-14 0 1.690 1.680 1.690 1.660 1.690 5,432,000 9,125,230 1.6799 1.227 1.219 1.227 1.205 1.227 7,484,596 1.2192 0.60%
2011-04-13 0 1.680 1.670 1.680 1.650 1.690 7,857,000 13,153,620 1.6741 1.219 1.212 1.219 1.197 1.227 10,825,934 1.2150 0.00%
2011-04-12 0 1.680 1.670 1.680 1.670 1.700 6,836,200 11,470,160 1.6779 1.219 1.212 1.219 1.212 1.234 9,419,403 1.2177 -1.18%
2011-04-11 0 1.700 1.690 1.700 1.640 1.710 17,571,300 29,697,733 1.6901 1.234 1.227 1.234 1.190 1.241 24,210,988 1.2266 1.80%
2011-04-08 0 1.670 1.660 1.670 1.640 1.670 10,675,195 17,759,095 1.6636 1.212 1.205 1.212 1.190 1.212 14,709,044 1.2074 1.21%
2011-04-07 0 1.650 1.640 1.650 1.640 1.670 8,821,100 14,555,577 1.6501 1.197 1.190 1.197 1.190 1.212 12,154,339 1.1976 -0.60%
2011-04-06 0 1.660 1.650 1.660 1.630 1.670 17,709,100 29,216,670 1.6498 1.205 1.197 1.205 1.183 1.212 24,400,859 1.1974 1.22%
2011-04-04 0 1.640 1.630 1.640 1.610 1.640 9,278,200 15,099,488 1.6274 1.190 1.183 1.190 1.168 1.190 12,784,164 1.1811 1.86%
2011-04-01 0 1.610 1.610 1.620 1.610 1.630 7,546,968 12,190,358 1.6153 1.168 1.168 1.176 1.168 1.183 10,398,750 1.1723 -1.23%
2011-03-31 0 1.630 1.620 1.630 1.620 1.650 11,930,000 19,426,800 1.6284 1.183 1.176 1.183 1.176 1.197 16,438,003 1.1818 0.62%
2011-03-30 0 1.620 1.620 1.630 1.600 1.630 6,554,932 10,548,412 1.6092 1.176 1.176 1.183 1.161 1.183 9,031,852 1.1679 0.62%
2011-03-29 0 1.610 1.600 1.610 1.590 1.630 12,519,100 20,063,993 1.6027 1.168 1.161 1.168 1.154 1.183 17,249,707 1.1631 -1.23%
2011-03-28 0 1.630 1.620 1.630 1.620 1.660 7,646,000 12,466,360 1.6304 1.183 1.176 1.183 1.176 1.205 10,535,203 1.1833 -0.61%
2011-03-25 0 1.640 1.630 1.650 1.630 1.670 5,460,000 9,016,040 1.6513 1.190 1.183 1.197 1.183 1.212 7,523,177 1.1984 -1.20%
2011-03-24 0 1.660 1.650 1.660 1.650 1.680 5,085,390 8,480,444 1.6676 1.205 1.197 1.205 1.197 1.219 7,007,012 1.2103 0.00%
2011-03-23 0 1.660 1.660 1.670 1.650 1.680 3,803,200 6,327,184 1.6636 1.205 1.205 1.212 1.197 1.219 5,240,320 1.2074 -1.19%
2011-03-22 0 1.680 1.670 1.680 1.650 1.680 8,372,000 13,972,300 1.6689 1.219 1.212 1.219 1.197 1.219 11,535,538 1.2112 3.07%
2011-03-21 0 1.630 1.630 1.640 1.590 1.650 3,924,000 6,387,400 1.6278 1.183 1.183 1.190 1.154 1.197 5,406,767 1.1814 2.52%
2011-03-18 0 1.590 1.580 1.590 1.580 1.610 4,948,000 7,908,260 1.5983 1.154 1.147 1.154 1.147 1.168 6,817,707 1.1600 1.27%
2011-03-17 0 1.570 1.570 1.580 1.570 1.600 9,688,000 15,326,730 1.5820 1.139 1.139 1.147 1.139 1.161 13,348,816 1.1482 -4.27%
2011-03-16 0 1.640 1.630 1.640 1.610 1.640 6,874,000 11,191,820 1.6281 1.190 1.183 1.190 1.168 1.190 9,471,486 1.1816 -0.61%
2011-03-15 0 1.650 1.640 1.650 1.620 1.700 12,028,000 19,732,240 1.6405 1.197 1.190 1.197 1.176 1.234 16,573,035 1.1906 -2.94%
2011-03-14 0 1.700 1.690 1.700 1.630 1.750 16,122,000 27,366,300 1.6975 1.234 1.227 1.234 1.183 1.270 22,214,039 1.2319 3.03%
2011-03-11 0 1.650 1.640 1.660 1.640 1.680 9,026,000 14,913,950 1.6523 1.197 1.190 1.205 1.190 1.219 12,436,665 1.1992 -1.20%
2011-03-10 0 1.670 1.670 1.680 1.660 1.700 5,020,000 8,425,160 1.6783 1.212 1.212 1.219 1.205 1.234 6,916,913 1.2181 -0.60%
2011-03-09 0 1.680 1.670 1.680 1.670 1.710 7,968,000 13,370,020 1.6780 1.219 1.212 1.219 1.212 1.241 10,978,878 1.2178 -1.18%
2011-03-08 0 1.700 1.690 1.700 1.670 1.710 8,134,000 13,757,060 1.6913 1.234 1.227 1.234 1.212 1.241 11,207,604 1.2275 0.00%
2011-03-07 0 1.700 1.690 1.700 1.630 1.710 23,318,200 39,285,406 1.6848 1.234 1.227 1.234 1.183 1.241 32,129,476 1.2227 4.29%
2011-03-04 0 1.630 1.620 1.630 1.590 1.630 10,298,000 16,628,300 1.6147 1.183 1.176 1.183 1.154 1.183 14,189,317 1.1719 4.49%
2011-03-03 0 1.560 1.560 1.570 1.560 1.590 5,306,000 8,347,920 1.5733 1.132 1.132 1.139 1.132 1.154 7,310,984 1.1418 -1.27%
2011-03-02 0 1.580 1.560 1.580 1.550 1.580 5,780,000 9,033,302 1.5629 1.147 1.132 1.147 1.125 1.147 7,964,095 1.1343 0.00%
2011-03-01 0 1.580 1.570 1.580 1.570 1.600 5,462,000 8,623,280 1.5788 1.147 1.139 1.147 1.139 1.161 7,525,932 1.1458 -0.63%
2011-02-28 0 1.590 1.580 1.590 1.530 1.600 4,774,000 7,494,000 1.5698 1.154 1.147 1.154 1.110 1.161 6,577,957 1.1393 2.58%
2011-02-25 0 1.550 1.550 1.560 1.530 1.570 5,285,500 8,183,520 1.5483 1.125 1.125 1.132 1.110 1.139 7,282,738 1.1237 1.31%
2011-02-24 0 1.530 1.520 1.530 1.520 1.570 7,498,000 11,578,298 1.5442 1.110 1.103 1.110 1.103 1.139 10,331,278 1.1207 -1.92%
2011-02-23 0 1.560 1.560 1.570 1.560 1.590 6,048,000 9,472,750 1.5663 1.132 1.132 1.139 1.132 1.154 8,333,365 1.1367 -1.27%
2011-02-22 0 1.580 1.570 1.580 1.540 1.600 13,198,000 20,733,974 1.5710 1.147 1.139 1.147 1.118 1.161 18,185,144 1.1402 -1.86%
2011-02-21 0 1.610 1.610 1.620 1.580 1.630 5,902,000 9,483,280 1.6068 1.168 1.168 1.176 1.147 1.183 8,132,196 1.1661 -1.23%
2011-02-18 0 1.630 1.620 1.630 1.610 1.630 5,444,000 8,824,410 1.6209 1.183 1.176 1.183 1.168 1.183 7,501,131 1.1764 1.24%
2011-02-17 0 1.610 1.610 1.620 1.600 1.630 4,614,000 7,440,840 1.6127 1.168 1.168 1.176 1.161 1.183 6,357,498 1.1704 0.00%
2011-02-16 0 1.610 1.600 1.620 1.600 1.630 5,276,800 8,518,124 1.6143 1.168 1.161 1.176 1.161 1.183 7,270,751 1.1716 -0.62%
2011-02-15 0 1.620 1.620 1.640 1.600 1.660 13,456,000 21,783,920 1.6189 1.176 1.176 1.190 1.161 1.205 18,540,635 1.1749 -2.41%
2011-02-14 0 1.660 1.650 1.660 1.600 1.680 12,924,000 21,267,100 1.6456 1.205 1.197 1.205 1.161 1.219 17,807,607 1.1943 3.75%
2011-02-11 0 1.600 1.600 1.610 1.580 1.620 19,489,800 31,136,290 1.5976 1.161 1.161 1.168 1.147 1.176 26,854,434 1.1594 -1.23%
2011-02-10 0 1.620 1.620 1.630 1.610 1.650 12,332,000 20,122,452 1.6317 1.176 1.176 1.183 1.168 1.197 16,991,907 1.1842 -1.82%
2011-02-09 0 1.650 1.650 1.660 1.640 1.700 20,684,000 34,317,012 1.6591 1.197 1.197 1.205 1.190 1.234 28,499,887 1.2041 -2.94%
2011-02-08 0 1.700 1.690 1.700 1.690 1.720 8,170,000 13,868,330 1.6975 1.234 1.227 1.234 1.227 1.248 11,257,208 1.2320 0.00%
2011-02-07 0 1.700 1.700 1.710 1.700 1.760 10,114,000 17,312,000 1.7117 1.234 1.234 1.241 1.234 1.277 13,935,789 1.2423 -2.30%
2011-02-02 0 1.740 1.740 1.750 1.720 1.750 7,296,000 12,663,840 1.7357 1.263 1.263 1.270 1.248 1.270 10,052,948 1.2597 1.75%
2011-02-01 0 1.710 1.700 1.710 1.700 1.730 4,520,000 7,743,070 1.7131 1.241 1.234 1.241 1.234 1.256 6,227,978 1.2433 -0.58%
2011-01-31 0 1.720 1.720 1.730 1.700 1.740 5,877,000 10,096,486 1.7180 1.248 1.248 1.256 1.234 1.263 8,097,749 1.2468 -0.58%
2011-01-28 0 1.730 1.730 1.740 1.720 1.760 11,222,000 19,469,040 1.7349 1.256 1.256 1.263 1.248 1.277 15,462,470 1.2591 -1.14%
2011-01-27 0 1.750 1.750 1.760 1.740 1.770 4,232,127 7,441,904 1.7584 1.270 1.270 1.277 1.263 1.285 5,831,326 1.2762 0.00%
2011-01-26 0 1.750 1.750 1.760 1.730 1.760 8,436,800 14,743,264 1.7475 1.270 1.270 1.277 1.256 1.277 11,624,824 1.2683 0.00%
2011-01-25 0 1.750 1.750 1.760 1.750 1.780 8,824,000 15,584,040 1.7661 1.270 1.270 1.277 1.270 1.292 12,158,335 1.2818 0.00%
2011-01-24 0 1.750 1.750 1.770 1.750 1.780 6,126,000 10,787,580 1.7610 1.270 1.270 1.285 1.270 1.292 8,440,839 1.2780 -1.13%
2011-01-21 0 1.770 1.770 1.780 1.770 1.790 5,693,500 10,125,894 1.7785 1.285 1.285 1.292 1.285 1.299 7,844,910 1.2908 -0.56%
2011-01-20 0 1.780 1.780 1.790 1.780 1.800 7,875,200 14,085,250 1.7886 1.292 1.292 1.299 1.292 1.306 10,851,011 1.2981 -2.20%
2011-01-19 0 1.820 1.810 1.820 1.800 1.820 8,466,000 15,334,040 1.8112 1.321 1.314 1.321 1.306 1.321 11,665,057 1.3145 1.11%
2011-01-18 0 1.800 1.800 1.810 1.790 1.810 4,593,500 8,276,280 1.8017 1.306 1.306 1.314 1.299 1.314 6,329,251 1.3076 0.00%
2011-01-17 0 1.800 1.790 1.800 1.790 1.830 5,928,000 10,683,360 1.8022 1.306 1.299 1.306 1.299 1.328 8,168,020 1.3079 -1.64%
2011-01-14 0 1.830 1.820 1.830 1.810 1.840 7,162,830 13,041,532 1.8207 1.328 1.321 1.328 1.314 1.335 9,869,457 1.3214 -0.54%
2011-01-13 0 1.840 1.830 1.840 1.830 1.860 7,752,000 14,292,792 1.8438 1.335 1.328 1.335 1.328 1.350 10,681,257 1.3381 0.55%
2011-01-12 0 1.830 1.840 1.850 1.800 1.870 34,466,000 63,605,580 1.8455 1.328 1.335 1.343 1.306 1.357 47,489,708 1.3394 1.67%
2011-01-11 0 1.800 1.800 1.810 1.780 1.820 11,900,000 21,437,660 1.8015 1.306 1.306 1.314 1.292 1.321 16,396,667 1.3074 0.00%
2011-01-10 0 1.800 1.790 1.800 1.790 1.840 6,686,000 12,094,260 1.8089 1.306 1.299 1.306 1.299 1.335 9,212,447 1.3128 -2.17%
2011-01-07 0 1.840 1.830 1.840 1.820 1.850 5,266,000 9,660,740 1.8345 1.335 1.328 1.335 1.321 1.343 7,255,870 1.3314 0.00%
2011-01-06 0 1.840 1.830 1.840 1.820 1.850 7,247,504 13,286,617 1.8333 1.335 1.328 1.335 1.321 1.343 9,986,127 1.3305 0.55%
2011-01-05 0 1.830 1.830 1.840 1.810 1.860 17,416,080 32,092,235 1.8427 1.328 1.328 1.335 1.314 1.350 23,997,115 1.3373 0.55%
2011-01-04 0 1.820 1.810 1.820 1.760 1.820 15,093,200 27,090,256 1.7949 1.321 1.314 1.321 1.277 1.321 20,796,485 1.3026 1.68%
2011-01-03 0 1.790 1.780 1.790 1.750 1.790 3,634,400 6,446,468 1.7737 1.299 1.292 1.299 1.270 1.299 5,007,735 1.2873 2.29%
2010-12-31 0 1.750 1.750 1.760 1.750 1.770 6,662,500 11,681,520 1.7533 1.270 1.270 1.277 1.270 1.285 9,180,067 1.2725 0.00%
2010-12-30 0 1.750 1.750 1.760 1.750 1.770 5,427,308 9,537,623 1.7573 1.270 1.270 1.277 1.270 1.285 7,478,131 1.2754 0.00%
2010-12-29 0 1.750 1.760 1.770 1.750 1.780 4,868,000 8,586,146 1.7638 1.270 1.277 1.285 1.270 1.292 6,707,477 1.2801 0.00%
2010-12-28 0 1.750 1.750 1.760 1.750 1.770 5,134,000 8,993,590 1.7518 1.270 1.270 1.277 1.270 1.285 7,073,991 1.2714 -0.57%
2010-12-24 0 1.760 1.750 1.770 1.750 1.770 3,482,318 6,109,387 1.7544 1.277 1.270 1.285 1.270 1.285 4,798,186 1.2733 0.00%
2010-12-23 0 1.760 1.750 1.770 1.750 1.770 2,546,000 4,487,420 1.7625 1.277 1.270 1.285 1.270 1.285 3,508,060 1.2792 0.00%
2010-12-22 0 1.760 1.760 1.770 1.750 1.780 3,018,000 5,320,060 1.7628 1.277 1.277 1.285 1.270 1.292 4,158,415 1.2793 -1.12%
2010-12-21 0 1.780 1.770 1.780 1.750 1.780 4,330,000 7,648,650 1.7664 1.292 1.285 1.292 1.270 1.292 5,966,182 1.2820 1.14%
2010-12-20 0 1.760 1.760 1.770 1.750 1.780 5,584,000 9,822,070 1.7590 1.277 1.277 1.285 1.270 1.292 7,694,033 1.2766 -1.12%
2010-12-17 0 1.780 1.770 1.790 1.760 1.800 5,406,000 9,593,930 1.7747 1.292 1.285 1.299 1.277 1.306 7,448,772 1.2880 1.14%
2010-12-16 0 1.760 1.760 1.770 1.760 1.810 6,895,000 12,259,172 1.7780 1.277 1.277 1.285 1.277 1.314 9,500,422 1.2904 -3.30%
2010-12-15 0 1.820 1.820 1.830 1.800 1.830 7,466,000 13,562,980 1.8166 1.321 1.321 1.328 1.306 1.328 10,287,186 1.3184 0.55%
2010-12-14 0 1.810 1.800 1.810 1.800 1.830 5,088,800 9,187,136 1.8054 1.314 1.306 1.314 1.306 1.328 7,011,711 1.3103 0.56%
2010-12-13 0 1.800 1.790 1.800 1.790 1.820 3,566,800 6,426,990 1.8019 1.306 1.299 1.306 1.299 1.321 4,914,591 1.3077 -0.55%
2010-12-10 0 1.810 1.800 1.820 1.770 1.820 7,551,200 13,530,600 1.7918 1.314 1.306 1.321 1.285 1.321 10,404,581 1.3004 1.69%
2010-12-09 0 1.780 1.750 1.780 1.760 1.800 6,480,000 11,487,170 1.7727 1.292 1.270 1.292 1.277 1.306 8,928,605 1.2866 -0.56%
2010-12-08 0 1.790 1.770 1.780 1.770 1.810 6,344,000 11,295,066 1.7804 1.299 1.285 1.292 1.285 1.314 8,741,215 1.2922 -0.56%
2010-12-07 0 1.800 1.780 1.800 1.770 1.800 3,344,504 5,991,061 1.7913 1.306 1.292 1.306 1.285 1.306 4,608,296 1.3001 0.56%
2010-12-06 0 1.790 1.780 1.790 1.780 1.820 5,005,000 8,969,402 1.7921 1.299 1.292 1.299 1.292 1.321 6,896,245 1.3006 -1.10%
2010-12-03 0 1.810 1.800 1.810 1.790 1.840 8,913,390 16,103,129 1.8066 1.314 1.306 1.314 1.299 1.335 12,281,503 1.3112 -1.09%
2010-12-02 0 1.830 1.810 1.820 1.800 1.840 13,385,574 24,370,752 1.8207 1.328 1.314 1.321 1.306 1.335 18,443,597 1.3214 1.67%
2010-12-01 0 1.800 1.790 1.810 1.760 1.810 5,614,060 9,994,443 1.7803 1.306 1.299 1.314 1.277 1.314 7,735,451 1.2920 1.69%
2010-11-30 0 1.770 1.750 1.760 1.750 1.800 13,452,000 23,799,120 1.7692 1.285 1.270 1.277 1.270 1.306 18,535,123 1.2840 -2.21%
2010-11-29 0 1.810 1.800 1.810 1.760 1.810 4,518,000 8,062,374 1.7845 1.314 1.306 1.314 1.277 1.314 6,225,222 1.2951 1.69%
2010-11-26 0 1.780 1.780 1.790 1.770 1.800 6,822,000 12,144,060 1.7801 1.292 1.292 1.299 1.285 1.306 9,399,837 1.2919 -1.11%
2010-11-25 0 1.800 1.790 1.810 1.790 1.820 7,198,167 12,999,669 1.8060 1.306 1.299 1.314 1.299 1.321 9,918,147 1.3107 -0.55%
2010-11-24 0 1.810 1.790 1.810 1.790 1.830 9,706,000 17,542,200 1.8074 1.314 1.299 1.314 1.299 1.328 13,373,618 1.3117 0.00%
2010-11-23 0 1.810 1.810 1.820 1.800 1.840 7,913,500 14,346,239 1.8129 1.314 1.314 1.321 1.306 1.335 10,903,784 1.3157 -2.16%
2010-11-22 0 1.850 1.840 1.850 1.830 1.870 6,340,255 11,687,127 1.8433 1.343 1.335 1.343 1.328 1.357 8,736,055 1.3378 -1.07%
2010-11-19 0 1.870 1.860 1.870 1.830 1.870 8,501,900 15,714,042 1.8483 1.357 1.350 1.357 1.328 1.357 11,714,523 1.3414 1.08%
2010-11-18 0 1.850 1.840 1.850 1.820 1.860 7,472,463 13,749,934 1.8401 1.343 1.335 1.343 1.321 1.350 10,296,091 1.3355 1.65%
2010-11-17 0 1.820 1.800 1.820 1.800 1.840 14,898,000 27,120,614 1.8204 1.321 1.306 1.321 1.306 1.335 20,527,525 1.3212 -2.15%
2010-11-16 0 1.860 1.850 1.860 1.850 1.900 13,453,200 25,136,824 1.8685 1.350 1.343 1.350 1.343 1.379 18,536,777 1.3561 -2.11%
2010-11-15 0 1.900 1.890 1.900 1.880 1.920 8,540,800 16,153,650 1.8914 1.379 1.372 1.379 1.364 1.393 11,768,122 1.3727 0.00%
2010-11-12 0 1.900 1.890 1.900 1.890 1.950 15,244,124 29,102,332 1.9091 1.379 1.372 1.379 1.372 1.415 21,004,439 1.3855 -2.56%
2010-11-11 0 1.950 1.940 1.950 1.920 1.960 21,338,240 41,405,163 1.9404 1.415 1.408 1.415 1.393 1.422 29,401,346 1.4083 1.56%
2010-11-10 0 1.920 1.920 1.930 1.900 1.950 15,070,000 28,931,744 1.9198 1.393 1.393 1.401 1.379 1.415 20,764,519 1.3933 -1.03%
2010-11-09 0 1.940 1.940 1.950 1.940 1.980 13,553,370 26,545,625 1.9586 1.408 1.408 1.415 1.408 1.437 18,674,798 1.4215 -1.52%
2010-11-08 0 1.970 1.970 1.980 1.950 2.000 15,952,709 31,424,186 1.9698 1.430 1.430 1.437 1.415 1.452 21,980,778 1.4296 -1.01%
2010-11-05 0 1.990 1.970 1.990 1.970 2.020 29,766,624 59,178,698 1.9881 1.444 1.430 1.444 1.430 1.466 41,014,573 1.4429 1.53%
2010-11-04 0 1.960 1.950 1.960 1.930 1.970 25,961,926 50,709,970 1.9532 1.422 1.415 1.422 1.401 1.430 35,772,190 1.4176 2.62%
2010-11-03 0 1.910 1.910 1.920 1.890 1.920 10,488,873 19,991,933 1.9060 1.386 1.386 1.393 1.372 1.393 14,452,316 1.3833 1.06%
2010-11-02 0 1.890 1.880 1.900 1.870 1.910 6,925,767 13,132,462 1.8962 1.372 1.364 1.379 1.357 1.386 9,542,815 1.3762 0.00%
2010-11-01 0 1.890 1.880 1.890 1.860 1.910 10,451,829 19,785,903 1.8931 1.372 1.364 1.372 1.350 1.386 14,401,274 1.3739 2.16%
2010-10-29 0 1.850 1.840 1.850 1.830 1.870 18,158,000 33,467,960 1.8432 1.343 1.335 1.343 1.328 1.357 25,019,385 1.3377 -1.60%
2010-10-28 0 1.880 1.870 1.880 1.870 1.910 6,234,729 11,754,461 1.8853 1.364 1.357 1.364 1.357 1.386 8,590,653 1.3683 -1.05%
2010-10-27 0 1.900 1.890 1.900 1.890 1.950 11,118,000 21,274,200 1.9135 1.379 1.372 1.379 1.372 1.415 15,319,172 1.3887 -1.04%
2010-10-26 0 1.920 1.920 1.930 1.920 1.950 7,170,601 13,821,202 1.9275 1.393 1.393 1.401 1.393 1.415 9,880,164 1.3989 -0.52%
2010-10-25 0 1.930 1.930 1.940 1.920 1.960 13,200,000 25,676,280 1.9452 1.401 1.401 1.408 1.393 1.422 18,187,900 1.4117 0.52%
2010-10-22 0 1.920 1.910 1.920 1.910 1.970 13,892,800 26,753,892 1.9257 1.393 1.386 1.393 1.386 1.430 19,142,489 1.3976 -2.04%
2010-10-21 0 1.960 1.940 1.960 1.920 1.970 9,238,000 17,954,580 1.9436 1.422 1.408 1.422 1.393 1.430 12,728,774 1.4106 1.55%
2010-10-20 0 1.930 1.930 1.940 1.890 1.960 16,023,000 30,881,290 1.9273 1.401 1.401 1.408 1.372 1.422 22,077,630 1.3988 -2.53%
2010-10-19 0 1.980 1.970 1.980 1.950 2.010 10,780,398 21,255,000 1.9716 1.437 1.430 1.437 1.415 1.459 14,854,000 1.4309 0.51%
2010-10-18 0 1.970 1.970 1.980 1.970 2.020 21,402,360 42,683,319 1.9943 1.430 1.430 1.437 1.430 1.466 29,489,695 1.4474 -1.99%
2010-10-15 0 2.010 2.010 2.020 1.990 2.060 39,626,000 80,315,120 2.0268 1.459 1.459 1.466 1.444 1.495 54,599,523 1.4710 1.52%
2010-10-14 0 1.980 1.980 1.990 1.950 2.060 63,453,292 127,319,267 2.0065 1.437 1.437 1.444 1.415 1.495 87,430,462 1.4562 3.66%
2010-10-13 0 1.910 1.900 1.910 1.840 1.920 32,282,953 60,876,179 1.8857 1.386 1.379 1.386 1.335 1.393 44,481,751 1.3686 3.80%
2010-10-12 0 1.840 1.830 1.840 1.830 1.860 7,896,516 14,558,377 1.8436 1.335 1.328 1.335 1.328 1.350 10,880,382 1.3380 0.00%
2010-10-11 0 1.840 1.830 1.850 1.830 1.870 16,004,000 29,571,700 1.8478 1.335 1.328 1.343 1.328 1.357 22,051,450 1.3410 0.55%
2010-10-08 0 1.830 1.820 1.830 1.820 1.850 8,517,200 15,564,012 1.8274 1.328 1.321 1.328 1.321 1.343 11,735,604 1.3262 -0.54%
2010-10-07 0 1.840 1.830 1.840 1.830 1.860 7,804,802 14,354,634 1.8392 1.335 1.328 1.335 1.328 1.350 10,754,012 1.3348 -0.54%
2010-10-06 0 1.850 1.840 1.850 1.840 1.880 10,993,835 20,414,103 1.8569 1.343 1.335 1.343 1.335 1.364 15,148,088 1.3476 -0.54%
2010-10-05 0 1.860 1.850 1.860 1.830 1.860 7,752,000 14,258,260 1.8393 1.350 1.343 1.350 1.328 1.350 10,681,257 1.3349 0.54%
2010-10-04 0 1.850 1.840 1.850 1.840 1.870 9,451,225 17,513,571 1.8530 1.343 1.335 1.343 1.335 1.357 13,022,571 1.3449 1.09%
2010-09-30 0 1.830 1.830 1.850 1.830 1.860 9,128,326 16,840,419 1.8449 1.328 1.328 1.343 1.328 1.350 12,577,657 1.3389 -1.61%
2010-09-29 0 1.860 1.840 1.860 1.840 1.870 18,385,200 34,030,472 1.8510 1.350 1.335 1.350 1.335 1.357 25,332,437 1.3434 1.09%
2010-09-28 0 1.840 1.840 1.850 1.830 1.900 10,993,367 20,396,927 1.8554 1.335 1.335 1.343 1.328 1.379 15,147,444 1.3466 -3.16%
2010-09-27 0 1.900 1.890 1.900 1.880 1.920 9,294,958 17,616,706 1.8953 1.379 1.372 1.379 1.364 1.393 12,807,255 1.3755 0.53%
2010-09-24 0 1.890 1.890 1.900 1.870 1.900 6,190,000 11,648,040 1.8818 1.372 1.372 1.379 1.357 1.379 8,529,023 1.3657 0.53%
2010-09-22 0 1.880 1.870 1.880 1.860 1.900 9,380,868 17,616,627 1.8779 1.364 1.357 1.364 1.350 1.379 12,925,628 1.3629 -0.53%
2010-09-21 0 1.890 1.880 1.890 1.880 1.930 13,382,800 25,389,104 1.8971 1.372 1.364 1.372 1.364 1.401 18,439,774 1.3769 -1.05%
2010-09-20 0 1.910 1.910 1.920 1.890 1.920 14,251,200 27,168,830 1.9064 1.386 1.386 1.393 1.372 1.393 19,636,318 1.3836 1.06%
2010-09-17 0 1.890 1.890 1.900 1.860 1.930 27,373,918 51,869,823 1.8949 1.372 1.372 1.379 1.350 1.401 37,717,733 1.3752 2.72%
2010-09-16 0 1.840 1.830 1.840 1.820 1.860 6,500,119 11,901,027 1.8309 1.335 1.328 1.335 1.321 1.350 8,956,327 1.3288 -0.54%
2010-09-15 0 1.850 1.840 1.850 1.830 1.890 8,760,275 16,265,598 1.8567 1.343 1.335 1.343 1.328 1.372 12,070,530 1.3475 -1.07%
2010-09-14 0 1.870 1.860 1.870 1.830 1.900 18,162,400 33,966,928 1.8702 1.357 1.350 1.357 1.328 1.379 25,025,448 1.3573 1.08%
2010-09-13 0 1.850 1.850 1.860 1.840 1.870 11,817,424 21,940,479 1.8566 1.343 1.343 1.350 1.335 1.357 16,282,888 1.3475 0.54%
2010-09-10 0 1.840 1.820 1.830 1.810 1.870 13,335,231 24,549,454 1.8409 1.335 1.321 1.328 1.314 1.357 18,374,230 1.3361 2.22%
2010-09-09 0 1.800 1.790 1.800 1.790 1.830 6,778,629 12,269,429 1.8100 1.306 1.299 1.306 1.299 1.328 9,340,078 1.3136 0.56%
2010-09-08 0 1.790 1.780 1.790 1.770 1.810 10,275,600 18,336,124 1.7844 1.299 1.292 1.299 1.285 1.314 14,158,453 1.2951 -1.65%
2010-09-07 0 1.820 1.810 1.820 1.790 1.830 6,390,000 11,569,200 1.8105 1.321 1.314 1.321 1.299 1.328 8,804,597 1.3140 1.11%
2010-09-06 0 1.800 1.790 1.800 1.780 1.830 13,777,631 24,908,392 1.8079 1.306 1.299 1.306 1.292 1.328 18,983,801 1.3121 2.86%
2010-09-03 0 1.750 1.760 1.770 1.750 1.790 6,915,660 12,199,779 1.7641 1.270 1.277 1.285 1.270 1.299 9,528,889 1.2803 -0.57%
2010-09-02 0 1.760 1.750 1.760 1.730 1.760 11,866,080 20,746,376 1.7484 1.277 1.270 1.277 1.256 1.277 16,349,930 1.2689 1.73%
2010-09-01 0 1.730 1.720 1.730 1.680 1.730 9,860,557 16,846,836 1.7085 1.256 1.248 1.256 1.219 1.256 13,586,577 1.2400 2.37%
2010-08-31 0 1.690 1.690 1.700 1.640 1.710 11,584,000 19,412,204 1.6758 1.227 1.227 1.234 1.190 1.241 15,961,260 1.2162 -0.59%
2010-08-30 0 1.700 1.700 1.710 1.670 1.730 7,055,166 11,975,026 1.6973 1.234 1.234 1.241 1.212 1.256 9,721,110 1.2319 1.19%
2010-08-27 0 1.680 1.670 1.680 1.650 1.730 16,972,000 28,524,366 1.6807 1.219 1.212 1.219 1.197 1.256 23,385,230 1.2198 -1.18%
2010-08-26 0 1.700 1.700 1.710 1.700 1.770 9,606,324 16,604,504 1.7285 1.234 1.234 1.241 1.234 1.285 13,236,277 1.2545 -2.86%
2010-08-25 0 1.750 1.740 1.750 1.730 1.790 6,268,000 10,981,960 1.7521 1.270 1.263 1.270 1.256 1.299 8,636,497 1.2716 -2.23%
2010-08-24 0 1.790 1.780 1.800 1.770 1.810 4,278,000 7,662,100 1.7910 1.299 1.292 1.306 1.285 1.314 5,894,533 1.2999 -0.56%
2010-08-23 0 1.800 1.790 1.800 1.780 1.850 9,296,000 16,801,740 1.8074 1.306 1.299 1.306 1.292 1.343 12,808,690 1.3117 -3.23%
2010-08-20 0 1.860 1.850 1.860 1.830 1.860 3,749,390 6,923,408 1.8465 1.350 1.343 1.350 1.328 1.350 5,166,176 1.3401 -0.53%
2010-08-19 0 1.870 1.860 1.870 1.840 1.870 7,998,000 14,878,280 1.8603 1.357 1.350 1.357 1.335 1.357 11,020,214 1.3501 0.54%
2010-08-18 0 1.860 1.850 1.860 1.830 1.860 6,862,907 12,676,876 1.8472 1.350 1.343 1.350 1.328 1.350 9,456,202 1.3406 1.09%
2010-08-17 0 1.840 1.830 1.840 1.790 1.840 6,353,120 11,499,000 1.8100 1.335 1.328 1.335 1.299 1.335 8,753,781 1.3136 0.55%
2010-08-16 0 1.830 1.820 1.830 1.800 1.830 4,554,085 8,265,803 1.8150 1.328 1.321 1.328 1.306 1.328 6,274,942 1.3173 1.10%
2010-08-13 0 1.810 1.810 1.820 1.800 1.830 4,821,000 8,753,380 1.8157 1.314 1.314 1.321 1.306 1.328 6,642,717 1.3177 -0.55%
2010-08-12 0 1.820 1.820 1.830 1.750 1.830 9,753,000 17,451,120 1.7893 1.321 1.321 1.328 1.270 1.328 13,438,378 1.2986 1.68%
2010-08-11 0 1.790 1.780 1.790 1.770 1.850 12,120,000 21,878,656 1.8052 1.299 1.292 1.299 1.285 1.343 16,699,799 1.3101 -2.19%
2010-08-10 0 1.830 1.830 1.840 1.820 1.880 10,598,000 19,521,130 1.8420 1.328 1.328 1.335 1.321 1.364 14,602,679 1.3368 -2.66%
2010-08-09 0 1.880 1.870 1.880 1.860 1.900 7,810,000 14,708,080 1.8832 1.364 1.357 1.364 1.350 1.379 10,761,174 1.3668 0.00%
2010-08-06 0 1.880 1.870 1.880 1.860 1.900 10,113,617 18,953,072 1.8740 1.364 1.357 1.364 1.350 1.379 13,935,261 1.3601 -0.53%
2010-08-05 0 1.890 1.870 1.890 1.870 1.910 8,453,022 15,960,588 1.8882 1.372 1.357 1.372 1.357 1.386 11,647,175 1.3703 0.53%
2010-08-04 0 1.880 1.870 1.880 1.860 1.900 10,994,484 20,642,645 1.8775 1.364 1.357 1.364 1.350 1.379 15,148,983 1.3626 0.53%
2010-08-03 0 1.870 1.860 1.870 1.860 1.930 18,696,550 35,355,765 1.8910 1.357 1.350 1.357 1.350 1.401 25,761,437 1.3724 -2.09%
2010-08-02 0 1.910 1.900 1.910 1.880 1.960 21,240,000 40,392,300 1.9017 1.386 1.379 1.386 1.364 1.422 29,265,984 1.3802 -0.52%
2010-07-30 0 1.920 1.910 1.930 1.820 1.930 32,016,000 60,424,640 1.8873 1.393 1.386 1.401 1.321 1.401 44,113,924 1.3697 5.49%
2010-07-29 0 1.820 1.820 1.830 1.820 1.880 10,105,550 18,581,092 1.8387 1.321 1.321 1.328 1.321 1.364 13,924,146 1.3345 -2.15%
2010-07-28 0 1.860 1.860 1.870 1.830 1.890 31,128,190 57,797,263 1.8567 1.350 1.350 1.357 1.328 1.372 42,890,636 1.3475 0.54%
2010-07-27 0 1.850 1.840 1.850 1.750 1.860 44,506,780 81,030,008 1.8206 1.343 1.335 1.343 1.270 1.350 61,324,609 1.3213 6.94%
2010-07-26 0 1.730 1.730 1.740 1.720 1.770 4,472,312 7,777,252 1.7390 1.256 1.256 1.263 1.248 1.285 6,162,270 1.2621 -1.14%
2010-07-23 0 1.750 1.740 1.750 1.730 1.760 8,970,675 15,626,556 1.7420 1.270 1.263 1.270 1.256 1.277 12,360,435 1.2642 1.74%
2010-07-22 0 1.720 1.720 1.730 1.680 1.740 7,797,568 13,412,967 1.7201 1.248 1.248 1.256 1.219 1.263 10,744,044 1.2484 1.18%
2010-07-21 0 1.700 1.690 1.700 1.680 1.710 5,069,560 8,589,352 1.6943 1.234 1.227 1.234 1.219 1.241 6,985,201 1.2297 0.59%
2010-07-20 0 1.690 1.680 1.690 1.650 1.690 5,705,500 9,578,380 1.6788 1.227 1.219 1.227 1.197 1.227 7,861,444 1.2184 2.42%
2010-07-19 0 1.650 1.640 1.650 1.630 1.650 3,683,600 6,048,200 1.6419 1.197 1.190 1.197 1.183 1.197 5,075,526 1.1916 -0.60%
2010-07-16 0 1.660 1.650 1.660 1.650 1.690 6,177,000 10,255,054 1.6602 1.205 1.197 1.205 1.197 1.227 8,511,110 1.2049 -1.19%
2010-07-15 0 1.680 1.670 1.680 1.660 1.710 10,108,000 16,977,680 1.6796 1.219 1.212 1.219 1.205 1.241 13,927,522 1.2190 -1.18%
2010-07-14 0 1.700 1.700 1.710 1.680 1.730 7,611,014 12,981,484 1.7056 1.234 1.234 1.241 1.219 1.256 10,486,997 1.2379 -0.58%
2010-07-13 0 1.710 1.700 1.710 1.690 1.740 3,838,028 6,536,689 1.7031 1.241 1.234 1.241 1.227 1.263 5,288,308 1.2361 -1.72%
2010-07-12 0 1.740 1.730 1.740 1.710 1.750 5,968,000 10,338,660 1.7323 1.263 1.256 1.263 1.241 1.270 8,223,135 1.2573 1.75%
2010-07-09 0 1.710 1.710 1.720 1.690 1.740 7,703,475 13,213,622 1.7153 1.241 1.241 1.248 1.227 1.263 10,614,396 1.2449 0.00%
2010-07-08 0 1.710 1.700 1.710 1.690 1.730 9,061,445 15,489,747 1.7094 1.241 1.234 1.241 1.227 1.256 12,485,504 1.2406 2.40%
2010-07-07 0 1.670 1.660 1.670 1.660 1.690 2,176,400 3,641,596 1.6732 1.212 1.205 1.212 1.205 1.227 2,998,799 1.2144 -1.18%
2010-07-06 0 1.690 1.680 1.690 1.630 1.690 5,232,000 8,677,300 1.6585 1.227 1.219 1.227 1.183 1.227 7,209,022 1.2037 2.42%
2010-07-05 0 1.650 1.650 1.660 1.640 1.660 3,109,600 5,138,004 1.6523 1.197 1.197 1.205 1.190 1.205 4,284,628 1.1992 -1.20%
2010-07-02 0 1.670 1.660 1.670 1.640 1.680 4,890,800 8,097,344 1.6556 1.212 1.205 1.212 1.190 1.219 6,738,892 1.2016 0.00%
2010-06-30 0 1.670 1.670 1.680 1.650 1.690 8,354,340 13,930,094 1.6674 1.212 1.212 1.219 1.197 1.227 11,511,204 1.2101 -1.76%
2010-06-29 0 1.700 1.690 1.700 1.680 1.730 8,214,800 13,954,084 1.6987 1.234 1.227 1.234 1.219 1.256 11,318,936 1.2328 -2.30%
2010-06-28 0 1.740 1.730 1.740 1.720 1.760 4,223,475 7,319,336 1.7330 1.263 1.256 1.263 1.248 1.277 5,819,404 1.2577 -0.57%
2010-06-25 0 1.750 1.750 1.760 1.720 1.770 8,354,000 14,495,840 1.7352 1.270 1.270 1.277 1.248 1.285 11,510,736 1.2593 -1.13%
2010-06-24 0 1.770 1.770 1.780 1.760 1.790 5,544,735 9,836,428 1.7740 1.285 1.285 1.292 1.277 1.299 7,639,931 1.2875 -0.56%
2010-06-23 0 1.780 1.770 1.780 1.740 1.790 9,998,000 17,634,680 1.7638 1.292 1.285 1.292 1.263 1.299 13,775,956 1.2801 1.14%
2010-06-22 0 1.760 1.750 1.760 1.730 1.780 5,138,000 9,022,860 1.7561 1.277 1.270 1.277 1.256 1.292 7,079,502 1.2745 -0.56%
2010-06-21 0 1.770 1.760 1.770 1.730 1.780 13,359,750 23,436,378 1.7543 1.285 1.277 1.285 1.256 1.292 18,408,014 1.2732 4.12%
2010-06-18 0 1.700 1.690 1.700 1.680 1.730 6,012,000 10,223,020 1.7004 1.234 1.227 1.234 1.219 1.256 8,283,762 1.2341 -1.73%
2010-06-17 0 1.730 1.720 1.730 1.710 1.730 8,156,858 14,059,454 1.7236 1.256 1.248 1.256 1.241 1.256 11,239,100 1.2509 1.76%
2010-06-15 0 1.700 1.700 1.720 1.680 1.730 6,404,000 10,888,840 1.7003 1.234 1.234 1.248 1.219 1.256 8,823,887 1.2340 -0.58%
2010-06-14 0 1.710 1.700 1.710 1.660 1.720 6,100,000 10,302,480 1.6889 1.241 1.234 1.241 1.205 1.248 8,405,014 1.2258 3.64%
2010-06-11 0 1.650 1.650 1.660 1.640 1.680 4,518,652 7,494,082 1.6585 1.197 1.197 1.205 1.190 1.219 6,226,120 1.2037 0.61%
2010-06-10 0 1.640 1.640 1.650 1.640 1.670 3,695,000 6,097,810 1.6503 1.190 1.190 1.197 1.190 1.212 5,091,234 1.1977 -0.61%
2010-06-09 0 1.650 1.650 1.670 1.620 1.690 8,280,000 13,771,520 1.6632 1.197 1.197 1.212 1.176 1.227 11,408,773 1.2071 1.85%
2010-06-08 0 1.620 1.620 1.630 1.580 1.650 2,422,000 3,936,980 1.6255 1.176 1.176 1.183 1.147 1.197 3,337,204 1.1797 1.25%
2010-06-07 0 1.600 1.600 1.610 1.560 1.610 3,744,000 5,951,020 1.5895 1.161 1.161 1.168 1.132 1.168 5,158,750 1.1536 -1.84%
2010-06-04 0 1.630 1.630 1.660 1.610 1.660 5,213,747 8,506,518 1.6316 1.183 1.183 1.205 1.168 1.205 7,183,872 1.1841 0.00%
2010-06-03 0 1.630 1.620 1.630 1.610 1.630 6,455,000 10,455,110 1.6197 1.183 1.176 1.183 1.168 1.183 8,894,158 1.1755 3.16%
2010-06-02 0 1.580 1.570 1.580 1.570 1.630 5,802,000 9,236,840 1.5920 1.147 1.139 1.147 1.139 1.183 7,994,409 1.1554 -1.86%
2010-06-01 0 1.610 1.610 1.620 1.610 1.660 3,788,000 6,179,560 1.6314 1.168 1.168 1.176 1.168 1.205 5,219,376 1.1840 -2.42%
2010-05-31 0 1.650 1.640 1.650 1.620 1.660 4,594,000 7,536,260 1.6405 1.197 1.190 1.197 1.176 1.205 6,329,940 1.1906 1.23%
2010-05-28 0 1.630 1.620 1.630 1.620 1.680 11,843,217 19,568,744 1.6523 1.183 1.176 1.183 1.176 1.219 16,318,427 1.1992 2.52%
2010-05-27 0 1.590 1.590 1.610 1.510 1.610 9,321,534 14,619,130 1.5683 1.154 1.154 1.168 1.096 1.168 12,843,873 1.1382 4.61%
2010-05-26 0 1.520 1.520 1.530 1.490 1.530 12,377,538 18,600,231 1.5027 1.103 1.103 1.110 1.081 1.110 17,054,653 1.0906 1.33%
2010-05-25 0 1.500 1.490 1.500 1.480 1.550 14,075,000 21,357,384 1.5174 1.089 1.081 1.089 1.074 1.125 19,393,537 1.1013 -3.23%
2010-05-24 0 1.550 1.550 1.560 1.530 1.590 8,808,400 13,784,772 1.5650 1.125 1.125 1.132 1.110 1.154 12,136,840 1.1358 1.31%
2010-05-20 0 1.530 1.530 1.540 1.470 1.600 20,581,000 31,226,530 1.5173 1.110 1.110 1.118 1.067 1.161 28,357,967 1.1012 -3.16%
2010-05-19 0 1.580 1.580 1.590 1.580 1.630 8,394,000 13,447,292 1.6020 1.147 1.147 1.154 1.147 1.183 11,565,851 1.1627 -3.66%
2010-05-18 0 1.640 1.630 1.640 1.610 1.650 10,385,043 16,996,631 1.6366 1.190 1.183 1.190 1.168 1.197 14,309,251 1.1878 0.61%
2010-05-17 0 1.630 1.620 1.630 1.610 1.710 28,194,000 46,401,360 1.6458 1.183 1.176 1.183 1.168 1.241 38,847,700 1.1944 -5.78%
2010-05-14 0 1.730 1.720 1.730 1.720 1.740 3,802,000 6,576,120 1.7296 1.256 1.248 1.256 1.248 1.263 5,238,666 1.2553 -0.57%
2010-05-13 0 1.740 1.730 1.740 1.710 1.770 7,692,000 13,317,500 1.7313 1.263 1.256 1.263 1.241 1.285 10,598,585 1.2565 0.58%
2010-05-12 0 1.730 1.720 1.730 1.680 1.760 9,174,000 15,696,568 1.7110 1.256 1.248 1.256 1.219 1.277 12,640,590 1.2418 -0.57%
2010-05-11 0 1.740 1.730 1.740 1.730 1.790 9,674,418 17,008,167 1.7581 1.263 1.256 1.263 1.256 1.299 13,330,102 1.2759 -0.57%
2010-05-10 0 1.750 1.740 1.750 1.710 1.750 10,681,226 18,483,122 1.7304 1.270 1.263 1.270 1.241 1.270 14,717,353 1.2559 2.94%
2010-05-07 0 1.700 1.700 1.710 1.640 1.730 16,587,800 27,956,310 1.6854 1.234 1.234 1.241 1.190 1.256 22,855,852 1.2232 -0.58%
2010-05-06 0 1.710 1.710 1.720 1.690 1.770 14,376,995 24,667,962 1.7158 1.241 1.241 1.248 1.227 1.285 19,809,647 1.2452 -2.29%
2010-05-05 0 1.750 1.750 1.760 1.730 1.830 46,667,000 82,174,460 1.7609 1.270 1.270 1.277 1.256 1.328 64,301,114 1.2780 -6.42%
2010-05-04 0 1.870 1.860 1.870 1.860 1.940 13,212,000 24,955,840 1.8889 1.357 1.350 1.357 1.350 1.408 18,204,434 1.3709 -2.09%
2010-05-03 0 1.910 1.900 1.910 1.900 1.940 6,029,548 11,547,216 1.9151 1.386 1.379 1.386 1.379 1.408 8,307,940 1.3899 -2.05%
2010-04-30 0 1.950 1.940 1.950 1.910 1.980 17,268,000 33,606,470 1.9462 1.415 1.408 1.415 1.386 1.437 23,793,080 1.4124 2.09%
2010-04-29 0 1.910 1.900 1.910 1.900 1.960 12,016,000 23,171,920 1.9284 1.386 1.379 1.386 1.379 1.422 16,556,500 1.3996 -1.55%
2010-04-28 0 1.940 1.940 1.950 1.920 1.950 8,470,000 16,416,500 1.9382 1.408 1.408 1.415 1.393 1.415 11,670,569 1.4067 -1.52%
2010-04-27 0 1.970 1.960 1.970 1.960 1.990 9,348,170 18,422,340 1.9707 1.430 1.422 1.430 1.422 1.444 12,880,574 1.4302 -0.51%
2010-04-26 0 1.980 1.980 1.990 1.970 2.040 10,809,000 21,647,010 2.0027 1.437 1.437 1.444 1.430 1.481 14,893,410 1.4535 -0.50%
2010-04-23 0 1.990 1.980 1.990 1.970 2.000 5,970,000 11,880,000 1.9899 1.444 1.437 1.444 1.430 1.452 8,225,891 1.4442 0.00%
2010-04-22 0 1.990 1.980 1.990 1.960 2.010 11,339,800 22,464,094 1.9810 1.444 1.437 1.444 1.422 1.459 15,624,784 1.4377 -1.00%
2010-04-21 0 2.010 2.000 2.010 2.000 2.050 12,202,000 24,657,470 2.0208 1.459 1.452 1.459 1.452 1.488 16,812,784 1.4666 0.50%
2010-04-20 0 2.000 1.990 2.000 1.970 2.020 9,737,200 19,462,500 1.9988 1.452 1.444 1.452 1.430 1.466 13,416,607 1.4506 1.52%
2010-04-19 0 1.970 1.970 1.980 1.950 1.990 23,086,000 45,703,640 1.9797 1.430 1.430 1.437 1.415 1.444 31,809,534 1.4368 -1.99%
2010-04-16 0 2.010 2.010 2.020 1.990 2.090 28,336,970 57,426,092 2.0265 1.459 1.459 1.466 1.444 1.517 39,044,694 1.4708 -4.29%
2010-04-15 0 2.100 2.090 2.100 2.080 2.140 14,164,000 29,950,300 2.1145 1.524 1.517 1.524 1.510 1.553 19,516,167 1.5346 -0.47%
2010-04-14 0 2.110 2.110 2.120 2.100 2.130 7,171,000 15,155,660 2.1135 1.531 1.531 1.539 1.524 1.546 9,880,714 1.5339 0.00%
2010-04-13 0 2.110 2.110 2.120 2.100 2.150 7,268,000 15,404,960 2.1196 1.531 1.531 1.539 1.524 1.560 10,014,368 1.5383 -0.94%
2010-04-12 0 2.130 2.120 2.140 2.120 2.170 40,476,000 86,113,460 2.1275 1.546 1.539 1.553 1.539 1.575 55,770,714 1.5441 0.47%
2010-04-09 0 2.120 2.110 2.120 2.040 2.140 60,600,000 126,382,290 2.0855 1.539 1.531 1.539 1.481 1.553 83,498,993 1.5136 -3.20%
2010-04-08 0 2.190 2.170 2.180 2.160 2.230 19,156,000 41,903,344 2.1875 1.589 1.575 1.582 1.568 1.618 26,394,500 1.5876 -1.79%
2010-04-07 0 2.230 2.220 2.230 2.150 2.230 28,190,212 61,892,806 2.1955 1.618 1.611 1.618 1.560 1.618 38,842,481 1.5934 3.72%
2010-04-01 0 2.150 2.130 2.140 2.110 2.150 10,007,574 21,340,635 2.1324 1.560 1.546 1.553 1.531 1.560 13,789,148 1.5476 1.90%
2010-03-31 0 2.110 2.110 2.120 2.110 2.160 10,122,000 21,543,164 2.1284 1.531 1.531 1.539 1.531 1.568 13,946,812 1.5447 -1.40%
2010-03-30 0 2.140 2.130 2.140 2.110 2.160 13,338,000 28,437,720 2.1321 1.553 1.546 1.553 1.531 1.568 18,378,046 1.5474 -0.47%
2010-03-29 0 2.150 2.140 2.150 2.130 2.170 5,826,780 12,528,525 2.1502 1.560 1.553 1.560 1.546 1.575 8,028,552 1.5605 0.00%
2010-03-26 0 2.150 2.140 2.150 2.130 2.170 8,869,880 19,040,670 2.1467 1.560 1.553 1.560 1.546 1.575 12,221,552 1.5580 0.00%
2010-03-25 0 2.150 2.140 2.150 2.090 2.150 10,781,000 22,797,140 2.1146 1.560 1.553 1.560 1.517 1.560 14,854,829 1.5347 0.94%
2010-03-24 0 2.130 2.120 2.130 2.120 2.160 7,327,092 15,705,279 2.1435 1.546 1.539 1.546 1.539 1.568 10,095,789 1.5556 0.47%
2010-03-23 0 2.120 2.130 2.140 2.120 2.160 12,220,000 26,108,660 2.1366 1.539 1.546 1.553 1.539 1.568 16,837,586 1.5506 0.47%
2010-03-22 0 2.110 2.110 2.120 2.110 2.160 14,636,000 31,197,800 2.1316 1.531 1.531 1.539 1.531 1.568 20,166,523 1.5470 -1.86%
2010-03-19 0 2.150 2.140 2.150 2.130 2.190 14,987,000 32,312,280 2.1560 1.560 1.553 1.560 1.546 1.589 20,650,155 1.5647 -0.92%
2010-03-18 0 2.170 2.160 2.170 2.160 2.190 11,817,200 25,698,072 2.1746 1.575 1.568 1.575 1.568 1.589 16,282,579 1.5783 0.46%
2010-03-17 0 2.160 2.160 2.170 2.120 2.190 10,183,975 22,037,541 2.1639 1.568 1.568 1.575 1.539 1.589 14,032,206 1.5705 2.37%
2010-03-16 0 2.110 2.110 2.120 2.110 2.170 10,428,000 22,254,160 2.1341 1.531 1.531 1.539 1.531 1.575 14,368,441 1.5488 -1.86%
2010-03-15 0 2.150 2.150 2.170 2.150 2.180 5,874,340 12,679,229 2.1584 1.560 1.560 1.575 1.560 1.582 8,094,084 1.5665 -1.38%
2010-03-12 0 2.180 2.170 2.180 2.150 2.210 10,466,100 22,782,272 2.1768 1.582 1.575 1.582 1.560 1.604 14,420,938 1.5798 0.93%
2010-03-11 0 2.160 2.150 2.170 2.150 2.230 13,333,000 29,061,250 2.1796 1.568 1.560 1.575 1.560 1.618 18,371,156 1.5819 -1.82%
2010-03-10 0 2.200 2.190 2.200 2.170 2.210 9,348,200 20,463,768 2.1891 1.597 1.589 1.597 1.575 1.604 12,880,615 1.5887 0.46%
2010-03-09 0 2.190 2.180 2.190 2.170 2.240 20,527,000 45,257,330 2.2048 1.589 1.582 1.589 1.575 1.626 28,283,562 1.6001 0.46%
2010-03-08 0 2.180 2.180 2.190 2.170 2.210 12,964,000 28,401,680 2.1908 1.582 1.582 1.589 1.575 1.604 17,862,722 1.5900 1.40%
2010-03-05 0 2.150 2.140 2.150 2.130 2.160 9,314,000 19,974,380 2.1446 1.560 1.553 1.560 1.546 1.568 12,833,492 1.5564 0.94%
2010-03-04 0 2.130 2.130 2.140 2.130 2.210 14,727,000 31,779,970 2.1579 1.546 1.546 1.553 1.546 1.604 20,291,909 1.5661 -2.74%
2010-03-03 0 2.190 2.180 2.190 2.070 2.190 35,201,000 75,781,300 2.1528 1.589 1.582 1.589 1.502 1.589 48,502,443 1.5624 6.31%
2010-03-02 0 2.060 2.060 2.070 2.060 2.090 15,792,300 32,755,621 2.0742 1.495 1.495 1.502 1.495 1.517 21,759,755 1.5053 -0.48%
2010-03-01 0 2.070 2.060 2.070 2.040 2.080 13,838,000 28,506,300 2.0600 1.502 1.495 1.502 1.481 1.510 19,066,981 1.4951 1.47%
2010-02-26 0 2.040 2.040 2.050 2.040 2.080 5,220,970 10,733,838 2.0559 1.481 1.481 1.488 1.481 1.510 7,193,824 1.4921 -0.97%
2010-02-25 0 2.060 2.060 2.070 2.050 2.100 6,035,000 12,530,720 2.0763 1.495 1.495 1.502 1.488 1.524 8,315,453 1.5069 -0.48%
2010-02-24 0 2.070 2.070 2.080 2.030 2.100 9,966,800 20,585,748 2.0654 1.502 1.502 1.510 1.473 1.524 13,732,966 1.4990 0.98%
2010-02-23 0 2.050 2.050 2.060 2.010 2.070 6,101,221 12,532,893 2.0542 1.488 1.488 1.495 1.459 1.502 8,406,697 1.4908 0.49%
2010-02-22 0 2.040 2.010 2.020 2.000 2.050 9,962,048 20,154,172 2.0231 1.481 1.459 1.466 1.452 1.488 13,726,419 1.4683 3.55%
2010-02-19 0 1.970 1.970 1.980 1.970 2.040 7,738,780 15,431,431 1.9940 1.430 1.430 1.437 1.430 1.481 10,663,042 1.4472 -3.90%
2010-02-18 0 2.050 2.040 2.050 2.040 2.100 4,676,000 9,639,766 2.0615 1.488 1.481 1.488 1.481 1.524 6,442,926 1.4962 0.00%
2010-02-17 0 2.050 2.040 2.060 2.040 2.100 7,476,755 15,449,869 2.0664 1.488 1.481 1.495 1.481 1.524 10,302,005 1.4997 -0.49%
2010-02-12 0 2.060 2.060 2.070 2.040 2.080 8,538,000 17,586,960 2.0598 1.495 1.495 1.502 1.481 1.510 11,764,264 1.4949 0.98%
2010-02-11 0 2.040 2.030 2.040 1.970 2.050 14,752,400 29,759,308 2.0173 1.481 1.473 1.481 1.430 1.488 20,326,907 1.4640 4.08%
2010-02-10 0 1.960 1.960 1.970 1.930 1.980 9,486,000 18,529,680 1.9534 1.422 1.422 1.430 1.401 1.437 13,070,486 1.4177 2.62%
2010-02-09 0 1.910 1.890 1.910 1.870 1.940 17,022,000 32,423,660 1.9048 1.386 1.372 1.386 1.357 1.408 23,454,123 1.3824 -0.52%
2010-02-08 0 1.920 1.910 1.920 1.900 1.970 11,074,000 21,314,080 1.9247 1.393 1.386 1.393 1.379 1.430 15,258,545 1.3969 -1.03%
2010-02-05 0 1.940 1.940 1.960 1.940 2.000 16,466,000 32,211,700 1.9563 1.408 1.408 1.422 1.408 1.452 22,688,027 1.4198 -5.83%
2010-02-04 0 2.060 2.060 2.070 2.050 2.100 9,692,000 20,143,020 2.0783 1.495 1.495 1.502 1.488 1.524 13,354,327 1.5084 -1.44%
2010-02-03 0 2.090 2.080 2.090 2.030 2.100 10,221,143 21,144,302 2.0687 1.517 1.510 1.517 1.473 1.524 14,083,418 1.5014 2.96%
2010-02-02 0 2.030 2.020 2.030 2.000 2.060 15,457,000 31,360,210 2.0289 1.473 1.466 1.473 1.452 1.495 21,297,755 1.4725 2.53%
2010-02-01 0 1.980 1.960 1.970 1.880 1.980 21,934,000 42,070,140 1.9180 1.437 1.422 1.430 1.364 1.437 30,222,226 1.3920 2.59%
2010-01-29 0 1.930 1.920 1.930 1.890 1.970 23,846,488 46,093,737 1.9329 1.401 1.393 1.401 1.372 1.430 32,857,389 1.4028 -3.02%
2010-01-28 0 1.990 1.990 2.000 1.970 2.100 29,327,000 59,477,520 2.0281 1.444 1.444 1.452 1.430 1.524 40,408,828 1.4719 -3.40%
2010-01-27 0 2.060 2.040 2.070 2.010 2.090 17,352,136 35,610,842 2.0522 1.495 1.481 1.502 1.459 1.517 23,909,008 1.4894 2.49%
2010-01-26 0 2.010 2.000 2.010 2.000 2.130 21,213,000 43,699,060 2.0600 1.459 1.452 1.459 1.452 1.546 29,228,781 1.4951 -3.37%
2010-01-25 0 2.080 2.080 2.090 2.060 2.120 17,450,000 36,418,324 2.0870 1.510 1.510 1.517 1.495 1.539 24,043,852 1.5147 -2.35%
2010-01-22 0 2.130 2.110 2.120 2.060 2.170 38,595,972 81,398,580 2.1090 1.546 1.531 1.539 1.495 1.575 53,180,277 1.5306 -2.74%
2010-01-21 0 2.190 2.180 2.190 2.150 2.260 24,867,460 54,993,484 2.2115 1.589 1.582 1.589 1.560 1.640 34,264,156 1.6050 0.92%
2010-01-20 0 2.170 2.160 2.170 2.150 2.290 34,627,830 76,121,521 2.1983 1.575 1.568 1.575 1.560 1.662 47,712,689 1.5954 -3.98%
2010-01-19 0 2.260 2.260 2.270 2.220 2.290 16,414,000 36,772,120 2.2403 1.640 1.640 1.647 1.611 1.662 22,616,378 1.6259 0.44%
2010-01-18 0 2.250 2.240 2.260 2.240 2.300 18,158,000 41,116,280 2.2644 1.633 1.626 1.640 1.626 1.669 25,019,385 1.6434 -3.02%
2010-01-15 0 2.320 2.310 2.320 2.310 2.360 11,254,000 26,116,920 2.3207 1.684 1.676 1.684 1.676 1.713 15,506,562 1.6842 -0.85%
2010-01-14 0 2.340 2.340 2.350 2.320 2.370 11,575,000 27,089,470 2.3403 1.698 1.698 1.706 1.684 1.720 15,948,859 1.6985 0.86%
2010-01-13 0 2.320 2.310 2.320 2.300 2.380 17,284,767 40,272,962 2.3300 1.684 1.676 1.684 1.669 1.727 23,816,182 1.6910 -3.33%
2010-01-12 0 2.400 2.390 2.410 2.360 2.420 19,805,000 47,378,325 2.3922 1.742 1.735 1.749 1.713 1.756 27,288,739 1.7362 0.84%
2010-01-11 0 2.380 2.380 2.390 2.360 2.440 21,884,560 52,499,884 2.3989 1.727 1.727 1.735 1.713 1.771 30,154,105 1.7411 -0.42%
2010-01-08 0 2.390 2.380 2.390 2.310 2.390 17,756,000 41,941,020 2.3621 1.735 1.727 1.735 1.676 1.735 24,465,481 1.7143 1.70%
2010-01-07 0 2.350 2.340 2.350 2.340 2.450 37,033,000 87,910,850 2.3739 1.706 1.698 1.706 1.698 1.778 51,026,703 1.7228 -2.89%
2010-01-06 0 2.420 2.420 2.430 2.400 2.500 38,184,000 92,983,120 2.4351 1.756 1.756 1.764 1.742 1.814 52,612,633 1.7673 -2.81%
2010-01-05 0 2.490 2.490 2.500 2.430 2.520 58,528,955 145,203,448 2.4809 1.807 1.807 1.814 1.764 1.829 80,645,360 1.8005 3.32%
2010-01-04 0 2.410 2.390 2.410 2.310 2.450 35,622,000 85,631,904 2.4039 1.749 1.735 1.749 1.676 1.778 49,082,527 1.7447 3.88%
2009-12-31 0 2.320 2.320 2.330 2.310 2.350 6,986,000 16,224,640 2.3225 1.684 1.684 1.691 1.676 1.706 9,625,808 1.6855 -0.85%
2009-12-30 0 2.340 2.330 2.340 2.300 2.360 22,262,600 51,879,206 2.3303 1.698 1.691 1.698 1.669 1.713 30,674,995 1.6913 0.86%
2009-12-29 0 2.320 2.310 2.320 2.250 2.330 31,434,000 72,323,200 2.3008 1.684 1.676 1.684 1.633 1.691 43,312,003 1.6698 2.65%
2009-12-28 0 2.260 2.260 2.270 2.240 2.320 28,132,000 64,214,140 2.2826 1.640 1.640 1.647 1.626 1.684 38,762,272 1.6566 2.73%
2009-12-24 0 2.200 2.200 2.210 2.180 2.230 11,093,000 24,489,380 2.2076 1.597 1.597 1.604 1.582 1.618 15,284,725 1.6022 1.85%
2009-12-23 0 2.160 2.150 2.160 2.140 2.190 14,030,531 30,415,455 2.1678 1.568 1.560 1.568 1.553 1.589 19,332,264 1.5733 0.93%
2009-12-22 0 2.140 2.130 2.140 2.130 2.170 14,071,943 30,170,636 2.1440 1.553 1.546 1.553 1.546 1.575 19,389,325 1.5560 0.94%
2009-12-21 0 2.120 2.110 2.120 2.110 2.180 12,249,200 26,269,348 2.1446 1.539 1.531 1.539 1.531 1.582 16,877,820 1.5564 -1.40%
2009-12-18 0 2.150 2.140 2.160 2.060 2.170 34,508,865 72,709,154 2.1070 1.560 1.553 1.568 1.495 1.575 47,548,771 1.5291 -1.38%
2009-12-17 0 2.180 2.170 2.180 2.150 2.270 20,273,702 44,408,924 2.1905 1.582 1.575 1.582 1.560 1.647 27,934,550 1.5897 -2.24%
2009-12-16 0 2.230 2.220 2.230 2.200 2.330 24,256,234 54,565,895 2.2496 1.618 1.611 1.618 1.597 1.691 33,421,966 1.6326 -2.19%
2009-12-15 0 2.280 2.270 2.290 2.180 2.320 60,962,243 138,943,255 2.2792 1.655 1.647 1.662 1.582 1.684 83,998,118 1.6541 4.11%
2009-12-14 0 2.190 2.190 2.200 2.150 2.240 24,611,200 53,921,180 2.1909 1.589 1.589 1.597 1.560 1.626 33,911,063 1.5901 -1.35%
2009-12-11 0 2.220 2.210 2.220 2.200 2.270 22,454,000 50,099,010 2.2312 1.611 1.604 1.611 1.597 1.647 30,938,719 1.6193 0.91%
2009-12-10 0 2.200 2.190 2.200 2.130 2.310 65,988,000 144,796,300 2.1943 1.597 1.589 1.597 1.546 1.676 90,922,963 1.5925 -3.51%
2009-12-09 0 2.280 2.270 2.280 2.230 2.350 53,462,600 121,883,070 2.2798 1.655 1.647 1.655 1.618 1.706 73,664,576 1.6546 -0.87%
2009-12-08 0 2.300 2.280 2.300 2.280 2.470 83,280,000 198,799,680 2.3871 1.669 1.655 1.669 1.655 1.793 114,749,112 1.7325 -2.95%
2009-12-07 0 2.370 2.370 2.380 2.300 2.400 72,319,088 169,883,601 2.3491 1.720 1.720 1.727 1.669 1.742 99,646,387 1.7049 3.04%
2009-12-04 0 2.300 2.300 2.310 2.260 2.380 95,704,253 221,674,951 2.3162 1.669 1.669 1.676 1.640 1.727 131,868,132 1.6810 0.00%
2009-12-03 0 2.300 2.300 2.310 2.130 2.320 135,323,400 302,811,864 2.2377 1.669 1.669 1.676 1.546 1.684 186,458,213 1.6240 5.99%
2009-12-02 0 2.170 2.160 2.170 2.140 2.220 120,021,010 261,837,354 2.1816 1.575 1.568 1.575 1.553 1.611 165,373,491 1.5833 2.84%
2009-12-01 0 2.110 2.100 2.120 2.060 2.190 135,112,000 288,797,160 2.1375 1.531 1.524 1.539 1.495 1.589 186,166,931 1.5513 1.44%
2009-11-30 0 2.080 2.070 2.080 1.920 2.110 163,042,000 329,685,120 2.0221 1.510 1.502 1.510 1.393 1.531 224,650,873 1.4675 10.05%
2009-11-27 0 1.890 1.880 1.890 1.880 2.070 274,490,000 536,335,580 1.9539 1.372 1.364 1.372 1.364 1.502 378,211,860 1.4181 -9.57%
2009-11-26 0 2.090 2.100 2.110 1.830 2.110 229,609,255 452,010,282 1.9686 1.517 1.524 1.531 1.328 1.531 316,371,975 1.4287 16.76%
2009-11-25 0 1.790 1.790 1.800 1.760 1.820 21,274,000 38,169,900 1.7942 1.299 1.299 1.306 1.277 1.321 29,312,831 1.3022 -1.10%
2009-11-24 0 1.810 1.810 1.820 1.800 1.860 16,590,267 30,300,661 1.8264 1.314 1.314 1.321 1.306 1.350 22,859,251 1.3255 -1.63%
2009-11-23 0 1.840 1.840 1.850 1.830 1.880 17,334,000 32,087,700 1.8511 1.335 1.335 1.343 1.328 1.364 23,884,019 1.3435 -1.60%
2009-11-20 0 1.870 1.870 1.880 1.850 1.900 30,387,647 56,800,629 1.8692 1.357 1.357 1.364 1.343 1.379 41,870,263 1.3566 0.54%
2009-11-19 0 1.860 1.860 1.870 1.850 1.920 35,970,000 67,603,070 1.8794 1.350 1.350 1.357 1.343 1.393 49,562,026 1.3640 0.54%
2009-11-18 0 1.850 1.850 1.860 1.820 1.980 60,590,000 113,254,020 1.8692 1.343 1.343 1.350 1.321 1.437 83,485,215 1.3566 -5.13%
2009-11-17 0 1.950 1.940 1.950 1.920 1.980 57,219,122 111,234,830 1.9440 1.415 1.408 1.415 1.393 1.437 78,840,579 1.4109 -0.51%
2009-11-16 0 1.960 1.950 1.960 1.890 2.020 153,478,000 302,624,440 1.9718 1.422 1.415 1.422 1.372 1.466 211,472,913 1.4310 4.81%
2009-11-13 0 1.870 1.850 1.870 1.850 1.930 52,250,568 98,889,844 1.8926 1.357 1.343 1.357 1.343 1.401 71,994,552 1.3736 -0.53%
2009-11-12 0 1.880 1.880 1.890 1.810 1.900 102,344,000 190,831,092 1.8646 1.364 1.364 1.372 1.314 1.379 141,016,848 1.3533 3.30%
2009-11-11 0 1.820 1.810 1.820 1.760 1.820 27,459,770 49,224,376 1.7926 1.321 1.314 1.321 1.277 1.321 37,836,026 1.3010 1.68%
2009-11-10 0 1.790 1.780 1.800 1.780 1.850 39,380,652 71,598,040 1.8181 1.299 1.292 1.306 1.292 1.343 54,261,465 1.3195 0.00%
2009-11-09 0 1.790 1.790 1.800 1.780 1.880 42,966,008 78,508,185 1.8272 1.299 1.299 1.306 1.292 1.364 59,201,624 1.3261 -1.65%
2009-11-06 0 1.820 1.810 1.820 1.730 1.860 89,937,400 161,765,624 1.7986 1.321 1.314 1.321 1.256 1.350 123,922,151 1.3054 3.41%
2009-11-05 0 1.760 1.750 1.760 1.730 1.810 49,644,800 88,377,520 1.7802 1.277 1.270 1.277 1.256 1.314 68,404,139 1.2920 1.15%
2009-11-04 0 1.740 1.730 1.740 1.730 1.830 95,194,000 170,135,260 1.7872 1.263 1.256 1.263 1.256 1.328 131,165,069 1.2971 -1.14%
2009-11-03 0 1.760 1.760 1.770 1.600 1.790 184,352,000 319,888,190 1.7352 1.277 1.277 1.285 1.161 1.299 254,013,308 1.2593 10.00%
2009-11-02 0 1.600 1.600 1.610 1.580 1.630 23,042,000 36,897,440 1.6013 1.161 1.161 1.168 1.147 1.183 31,748,908 1.1622 -0.62%
2009-10-30 0 1.610 1.610 1.620 1.580 1.690 45,462,780 73,961,662 1.6269 1.168 1.168 1.176 1.147 1.227 62,641,854 1.1807 2.55%
2009-10-29 0 1.570 1.570 1.580 1.560 1.620 20,530,000 32,425,860 1.5794 1.139 1.139 1.147 1.132 1.176 28,287,695 1.1463 -4.27%
2009-10-28 0 1.640 1.620 1.640 1.620 1.650 15,864,000 26,000,600 1.6390 1.190 1.176 1.190 1.176 1.197 21,858,548 1.1895 1.23%
2009-10-27 0 1.620 1.620 1.630 1.610 1.640 9,024,000 14,639,220 1.6223 1.176 1.176 1.183 1.168 1.190 12,433,910 1.1774 -1.82%
2009-10-23 0 1.650 1.640 1.650 1.640 1.690 15,063,092 25,045,465 1.6627 1.197 1.190 1.197 1.190 1.227 20,755,000 1.2067 -0.60%
2009-10-22 0 1.660 1.650 1.660 1.630 1.680 19,592,913 32,465,690 1.6570 1.205 1.197 1.205 1.183 1.219 26,996,510 1.2026 -0.60%
2009-10-21 0 1.670 1.660 1.670 1.580 1.700 62,942,939 104,299,796 1.6571 1.212 1.205 1.212 1.147 1.234 86,727,262 1.2026 4.37%
2009-10-20 0 1.600 1.590 1.600 1.590 1.610 15,119,709 24,260,591 1.6046 1.161 1.154 1.161 1.154 1.168 20,833,011 1.1645 0.63%
2009-10-19 0 1.590 1.590 1.600 1.550 1.600 9,684,000 15,304,660 1.5804 1.154 1.154 1.161 1.125 1.161 13,343,305 1.1470 1.27%
2009-10-16 0 1.570 1.560 1.570 1.550 1.590 10,469,787 16,388,415 1.5653 1.139 1.132 1.139 1.125 1.154 14,426,018 1.1360 -0.63%
2009-10-15 0 1.580 1.570 1.580 1.560 1.610 16,464,000 26,142,440 1.5879 1.147 1.139 1.147 1.132 1.168 22,685,271 1.1524 -1.25%
2009-10-14 0 1.600 1.590 1.600 1.560 1.640 24,886,652 39,687,504 1.5947 1.161 1.154 1.161 1.132 1.190 34,290,601 1.1574 1.91%
2009-10-13 0 1.570 1.560 1.570 1.550 1.570 5,402,000 8,455,880 1.5653 1.139 1.132 1.139 1.125 1.139 7,443,260 1.1360 1.29%
2009-10-12 0 1.550 1.540 1.560 1.530 1.590 5,862,000 9,121,960 1.5561 1.125 1.118 1.132 1.110 1.154 8,077,081 1.1294 -1.27%
2009-10-09 0 1.570 1.560 1.570 1.560 1.600 10,388,695 16,372,132 1.5760 1.139 1.132 1.139 1.132 1.161 14,314,283 1.1438 -1.26%
2009-10-08 0 1.590 1.580 1.590 1.550 1.600 15,825,085 24,919,173 1.5747 1.154 1.147 1.154 1.125 1.161 21,804,929 1.1428 3.25%
2009-10-07 0 1.540 1.530 1.540 1.530 1.550 7,448,556 11,500,308 1.5440 1.118 1.110 1.118 1.110 1.125 10,263,151 1.1205 1.32%
2009-10-06 0 1.520 1.510 1.520 1.490 1.530 14,688,478 22,090,702 1.5039 1.103 1.096 1.103 1.081 1.110 20,238,831 1.0915 3.40%
2009-10-05 0 1.470 1.470 1.480 1.440 1.480 14,084,000 20,619,700 1.4641 1.067 1.067 1.074 1.045 1.074 19,405,938 1.0625 0.68%
2009-10-02 0 1.460 1.450 1.460 1.410 1.530 35,144,000 51,203,960 1.4570 1.060 1.052 1.060 1.023 1.110 48,423,905 1.0574 -4.58%
2009-09-30 0 1.530 1.540 1.550 1.530 1.560 13,503,388 20,840,642 1.5434 1.110 1.118 1.125 1.110 1.132 18,605,929 1.1201 -1.29%
2009-09-29 0 1.550 1.540 1.550 1.540 1.600 39,668,085 62,024,733 1.5636 1.125 1.118 1.125 1.118 1.161 54,657,511 1.1348 -2.52%
2009-09-28 0 1.590 1.580 1.590 1.580 1.620 18,372,000 29,242,928 1.5917 1.154 1.147 1.154 1.147 1.176 25,314,249 1.1552 -1.24%
2009-09-25 0 1.610 1.600 1.610 1.580 1.610 28,118,000 45,055,580 1.6024 1.168 1.161 1.168 1.147 1.168 38,742,982 1.1629 0.62%
2009-09-24 0 1.600 1.590 1.600 1.580 1.620 25,276,000 40,233,180 1.5918 1.161 1.154 1.161 1.147 1.176 34,827,072 1.1552 -1.23%
2009-09-23 0 1.620 1.610 1.620 1.590 1.620 24,981,000 40,074,710 1.6042 1.176 1.168 1.176 1.154 1.176 34,420,600 1.1643 1.25%
2009-09-22 0 1.600 1.590 1.600 1.570 1.600 16,957,000 26,944,802 1.5890 1.161 1.154 1.161 1.139 1.161 23,364,562 1.1532 1.27%
2009-09-21 0 1.580 1.570 1.580 1.570 1.590 21,331,669 33,627,418 1.5764 1.147 1.139 1.147 1.139 1.154 29,392,292 1.1441 0.00%
2009-09-18 0 1.580 1.570 1.580 1.570 1.610 23,656,717 37,501,290 1.5852 1.147 1.139 1.147 1.139 1.168 32,595,909 1.1505 -0.63%
2009-09-17 0 1.590 1.590 1.600 1.580 1.620 34,725,560 55,567,286 1.6002 1.154 1.154 1.161 1.147 1.176 47,847,348 1.1613 -0.62%
2009-09-16 0 1.600 1.590 1.600 1.540 1.600 48,971,520 76,896,400 1.5702 1.161 1.154 1.161 1.118 1.161 67,476,446 1.1396 3.90%
2009-09-15 0 1.540 1.530 1.540 1.530 1.580 22,434,000 34,872,160 1.5544 1.118 1.110 1.118 1.110 1.147 30,911,162 1.1281 -1.91%
2009-09-14 0 1.570 1.570 1.580 1.570 1.610 16,608,000 26,321,140 1.5848 1.139 1.139 1.147 1.139 1.168 22,883,685 1.1502 -2.48%
2009-09-11 0 1.610 1.600 1.610 1.600 1.640 24,103,241 39,220,574 1.6272 1.168 1.161 1.168 1.161 1.190 33,211,161 1.1809 -0.62%
2009-09-10 0 1.620 1.610 1.620 1.600 1.630 25,787,000 41,686,406 1.6166 1.176 1.168 1.176 1.161 1.183 35,531,164 1.1732 1.25%
2009-09-09 0 1.600 1.600 1.610 1.600 1.650 49,092,000 80,061,610 1.6308 1.161 1.161 1.168 1.161 1.197 67,642,452 1.1836 -1.23%
2009-09-08 0 1.620 1.610 1.620 1.560 1.620 59,528,000 95,050,320 1.5967 1.176 1.168 1.176 1.132 1.176 82,021,916 1.1588 3.85%
2009-09-07 0 1.560 1.560 1.570 1.540 1.580 70,178,000 109,103,300 1.5547 1.132 1.132 1.139 1.118 1.147 96,696,244 1.1283 1.30%
2009-09-04 0 1.540 1.530 1.540 1.500 1.550 53,021,351 81,157,027 1.5306 1.118 1.110 1.118 1.089 1.125 73,056,591 1.1109 1.32%
2009-09-03 0 1.520 1.510 1.520 1.500 1.530 42,951,000 64,952,870 1.5123 1.103 1.096 1.103 1.089 1.110 59,180,945 1.0975 1.33%
2009-09-02 0 1.500 1.500 1.510 1.500 1.520 19,846,853 29,873,094 1.5052 1.089 1.089 1.096 1.089 1.103 27,346,407 1.0924 -1.96%
2009-09-01 0 1.530 1.510 1.520 1.510 1.550 26,058,746 39,696,016 1.5233 1.110 1.096 1.103 1.096 1.125 35,905,595 1.1056 0.66%
2009-08-31 0 1.520 1.520 1.530 1.480 1.560 32,949,749 49,783,548 1.5109 1.103 1.103 1.110 1.074 1.132 45,400,510 1.0965 -2.56%
2009-08-28 0 1.560 1.560 1.570 1.550 1.600 28,301,000 44,286,770 1.5648 1.132 1.132 1.139 1.125 1.161 38,995,132 1.1357 -1.89%
2009-08-27 0 1.590 1.580 1.590 1.570 1.610 30,393,200 48,262,548 1.5879 1.154 1.147 1.154 1.139 1.168 41,877,914 1.1525 0.00%
2009-08-26 0 1.590 1.590 1.600 1.590 1.630 83,680,000 134,466,522 1.6069 1.154 1.154 1.161 1.154 1.183 115,300,260 1.1662 0.00%
2009-08-25 0 1.590 1.580 1.590 1.580 1.630 86,382,485 137,660,981 1.5936 1.154 1.147 1.154 1.147 1.183 119,023,937 1.1566 -3.05%
2009-08-24 0 1.640 1.630 1.640 1.620 1.690 42,692,291 70,272,200 1.6460 1.190 1.183 1.190 1.176 1.227 58,824,477 1.1946 -1.20%
2009-08-21 0 1.660 1.650 1.660 1.630 1.670 30,799,475 50,907,907 1.6529 1.205 1.197 1.205 1.183 1.212 42,437,709 1.1996 0.61%
2009-08-20 0 1.650 1.650 1.660 1.620 1.660 26,471,515 43,467,894 1.6421 1.197 1.197 1.205 1.176 1.205 36,474,338 1.1917 1.85%
2009-08-19 0 1.620 1.610 1.630 1.610 1.670 36,411,600 59,545,812 1.6354 1.176 1.168 1.183 1.168 1.212 50,170,494 1.1869 -1.82%
2009-08-18 0 1.650 1.640 1.650 1.600 1.730 70,258,000 115,270,640 1.6407 1.197 1.190 1.197 1.161 1.256 96,806,473 1.1907 -5.17%
2009-08-17 0 1.740 1.730 1.740 1.710 1.880 36,586,000 65,093,920 1.7792 1.263 1.256 1.263 1.241 1.364 50,410,795 1.2913 -8.42%
2009-08-14 0 1.900 1.890 1.900 1.880 1.980 28,189,500 54,217,525 1.9233 1.379 1.372 1.379 1.364 1.437 38,841,500 1.3959 1.06%
2009-08-13 0 1.880 1.880 1.890 1.870 1.900 10,640,000 20,097,840 1.8889 1.364 1.364 1.372 1.357 1.379 14,660,549 1.3709 1.08%
2009-08-12 0 1.860 1.860 1.870 1.850 1.890 12,130,000 22,655,960 1.8678 1.350 1.350 1.357 1.343 1.372 16,713,577 1.3555 -2.11%
2009-08-11 0 1.900 1.900 1.910 1.860 1.910 12,106,000 22,840,072 1.8867 1.379 1.379 1.386 1.350 1.386 16,680,509 1.3693 2.15%
2009-08-10 0 1.860 1.870 1.880 1.850 1.900 18,770,601 35,114,442 1.8707 1.350 1.357 1.364 1.343 1.379 25,863,470 1.3577 0.00%
2009-08-07 0 1.860 1.850 1.860 1.840 1.950 23,787,000 44,667,900 1.8778 1.350 1.343 1.350 1.335 1.415 32,775,422 1.3628 -2.11%
2009-08-06 0 1.900 1.900 1.910 1.840 1.930 34,023,949 64,086,624 1.8836 1.379 1.379 1.386 1.335 1.401 46,880,619 1.3670 1.06%
2009-08-05 0 1.880 1.870 1.880 1.860 2.060 36,273,768 70,523,305 1.9442 1.364 1.357 1.364 1.350 1.495 49,980,580 1.4110 -6.47%
2009-08-04 0 2.010 2.000 2.010 1.990 2.060 29,348,000 59,441,740 2.0254 1.459 1.452 1.459 1.444 1.495 40,437,763 1.4700 -0.50%
2009-08-03 0 2.020 2.020 2.030 1.930 2.030 26,920,884 53,262,488 1.9785 1.466 1.466 1.473 1.401 1.473 37,093,510 1.4359 4.66%
2009-07-31 0 1.930 1.930 1.940 1.910 1.950 17,454,000 33,649,960 1.9279 1.401 1.401 1.408 1.386 1.415 24,049,364 1.3992 1.05%
2009-07-30 0 1.910 1.900 1.910 1.830 1.940 24,606,000 46,454,940 1.8880 1.386 1.379 1.386 1.328 1.408 33,903,898 1.3702 2.14%
2009-07-29 0 1.870 1.870 1.880 1.810 1.950 24,100,400 45,722,460 1.8972 1.357 1.357 1.364 1.314 1.415 33,207,247 1.3769 -3.11%
2009-07-28 0 1.930 1.930 1.940 1.890 1.960 33,743,695 64,781,367 1.9198 1.401 1.401 1.408 1.372 1.422 46,494,465 1.3933 2.12%
2009-07-27 0 1.890 1.880 1.890 1.850 1.890 22,259,800 41,671,274 1.8720 1.372 1.364 1.372 1.343 1.372 30,671,137 1.3586 2.16%
2009-07-24 0 1.850 1.840 1.850 1.830 1.890 16,678,031 30,892,367 1.8523 1.343 1.335 1.343 1.328 1.372 22,980,178 1.3443 0.54%
2009-07-23 0 1.840 1.830 1.840 1.820 1.890 14,138,000 26,070,900 1.8440 1.335 1.328 1.335 1.321 1.372 19,480,343 1.3383 -1.60%
2009-07-22 0 1.870 1.870 1.880 1.800 1.880 40,262,709 74,524,486 1.8510 1.357 1.357 1.364 1.306 1.364 55,476,826 1.3433 3.89%
2009-07-21 0 1.800 1.790 1.800 1.770 1.820 38,472,400 68,931,876 1.7917 1.306 1.299 1.306 1.285 1.321 53,010,011 1.3004 1.69%
2009-07-20 0 1.770 1.760 1.770 1.710 1.770 41,168,000 71,929,560 1.7472 1.285 1.277 1.285 1.241 1.285 56,724,201 1.2681 4.12%
2009-07-17 0 1.700 1.700 1.710 1.680 1.720 10,136,695 17,247,268 1.7015 1.234 1.234 1.241 1.219 1.248 13,967,060 1.2349 -0.58%
2009-07-16 0 1.710 1.700 1.710 1.690 1.730 18,871,546 32,375,255 1.7156 1.241 1.234 1.241 1.227 1.256 26,002,559 1.2451 1.18%
2009-07-15 0 1.690 1.690 1.700 1.640 1.700 9,660,752 16,238,823 1.6809 1.227 1.227 1.234 1.190 1.234 13,311,272 1.2199 3.05%
2009-07-14 0 1.640 1.630 1.640 1.610 1.640 7,428,156 12,083,096 1.6267 1.190 1.183 1.190 1.168 1.190 10,235,042 1.1806 3.14%
2009-07-13 0 1.590 1.590 1.600 1.580 1.670 13,546,000 21,879,840 1.6152 1.154 1.154 1.161 1.147 1.212 18,664,643 1.1723 -4.22%
2009-07-10 0 1.660 1.660 1.670 1.650 1.690 3,898,000 6,531,700 1.6757 1.205 1.205 1.212 1.197 1.227 5,370,942 1.2161 -0.60%
2009-07-09 0 1.670 1.660 1.670 1.650 1.680 5,128,000 8,525,480 1.6625 1.212 1.205 1.212 1.197 1.219 7,065,723 1.2066 0.60%
2009-07-08 0 1.660 1.660 1.670 1.640 1.670 5,262,267 8,732,523 1.6595 1.205 1.205 1.212 1.190 1.212 7,250,726 1.2044 -1.78%
2009-07-07 0 1.690 1.680 1.690 1.680 1.720 5,150,000 8,744,800 1.6980 1.227 1.219 1.227 1.219 1.248 7,096,037 1.2323 0.00%
2009-07-06 0 1.690 1.690 1.700 1.670 1.720 6,355,617 10,817,289 1.7020 1.227 1.227 1.234 1.212 1.248 8,757,221 1.2352 -0.59%
2009-07-03 0 1.700 1.690 1.700 1.640 1.700 4,638,000 7,782,720 1.6780 1.234 1.227 1.234 1.190 1.234 6,390,567 1.2178 1.80%
2009-07-02 0 1.670 1.650 1.670 1.630 1.750 9,388,936 15,812,018 1.6841 1.212 1.197 1.212 1.183 1.270 12,936,744 1.2223 -2.34%
2009-06-30 0 1.710 1.700 1.710 1.700 1.770 7,823,285 13,524,702 1.7288 1.241 1.234 1.241 1.234 1.285 10,779,479 1.2547 -1.16%
2009-06-29 0 1.730 1.720 1.740 1.710 1.770 16,480,638 28,710,869 1.7421 1.256 1.248 1.263 1.241 1.285 22,708,196 1.2643 0.58%
2009-06-26 0 1.720 1.710 1.730 1.680 1.730 15,193,075 25,983,349 1.7102 1.248 1.241 1.256 1.219 1.256 20,934,100 1.2412 3.61%
2009-06-25 0 1.660 1.660 1.680 1.660 1.700 12,314,433 20,722,264 1.6828 1.205 1.205 1.219 1.205 1.234 16,967,702 1.2213 0.00%
2009-06-24 0 1.660 1.640 1.660 1.630 1.660 9,092,000 14,993,260 1.6491 1.205 1.190 1.205 1.183 1.205 12,527,605 1.1968 1.84%
2009-06-23 0 1.630 1.620 1.630 1.620 1.670 12,694,000 20,831,120 1.6410 1.183 1.176 1.183 1.176 1.212 17,490,697 1.1910 -3.55%
2009-06-22 0 1.690 1.680 1.690 1.640 1.730 12,714,000 21,461,800 1.6880 1.227 1.219 1.227 1.190 1.256 17,518,254 1.2251 3.68%
2009-06-19 0 1.630 1.620 1.640 1.610 1.710 26,876,119 44,775,917 1.6660 1.183 1.176 1.190 1.168 1.241 37,031,830 1.2091 -1.81%
2009-06-18 0 1.660 1.650 1.660 1.650 1.730 21,468,000 36,123,580 1.6827 1.205 1.197 1.205 1.197 1.256 29,580,138 1.2212 -3.49%
2009-06-17 0 1.720 1.710 1.720 1.700 1.770 19,698,000 33,988,920 1.7255 1.248 1.241 1.248 1.234 1.285 27,141,306 1.2523 -1.71%
2009-06-16 0 1.750 1.750 1.760 1.740 1.790 30,164,000 53,229,520 1.7647 1.270 1.270 1.277 1.263 1.299 41,562,106 1.2807 -3.85%
2009-06-15 0 1.820 1.810 1.830 1.790 1.880 21,664,000 39,451,186 1.8210 1.321 1.314 1.328 1.299 1.364 29,850,201 1.3216 -3.19%
2009-06-12 0 1.880 1.870 1.880 1.850 1.920 11,848,255 22,260,692 1.8788 1.364 1.357 1.364 1.343 1.393 16,325,369 1.3636 -0.53%
2009-06-11 0 1.890 1.890 1.900 1.830 1.920 12,828,400 24,186,232 1.8854 1.372 1.372 1.379 1.328 1.393 17,675,883 1.3683 2.16%
2009-06-10 0 1.850 1.830 1.840 1.830 1.900 23,710,477 44,499,074 1.8768 1.343 1.328 1.335 1.328 1.379 32,669,983 1.3621 2.21%
2009-06-09 0 1.810 1.800 1.810 1.800 1.940 21,334,000 39,233,420 1.8390 1.314 1.306 1.314 1.306 1.408 29,395,504 1.3347 -5.24%
2009-06-08 0 1.910 1.900 1.910 1.900 1.970 12,369,800 23,933,166 1.9348 1.386 1.379 1.386 1.379 1.430 17,043,991 1.4042 -0.52%
2009-06-05 0 1.920 1.910 1.920 1.900 1.960 13,045,858 25,148,662 1.9277 1.393 1.386 1.393 1.379 1.422 17,975,512 1.3991 0.52%
2009-06-04 0 1.910 1.900 1.920 1.890 1.960 26,060,000 49,956,100 1.9170 1.386 1.379 1.393 1.372 1.422 35,907,323 1.3913 -3.54%
2009-06-03 0 1.980 1.960 1.970 1.950 2.070 33,967,000 68,431,560 2.0146 1.437 1.422 1.430 1.415 1.502 46,802,150 1.4621 0.00%
2009-06-02 0 1.980 1.960 1.980 1.960 2.120 53,005,146 107,920,077 2.0360 1.437 1.422 1.437 1.422 1.539 73,034,263 1.4777 0.51%
2009-06-01 0 1.970 1.960 1.970 1.880 1.970 42,943,700 82,968,172 1.9320 1.430 1.422 1.430 1.364 1.430 59,170,887 1.4022 5.91%
2009-05-29 0 1.860 1.860 1.870 1.800 1.870 30,280,969 55,846,154 1.8443 1.350 1.350 1.357 1.306 1.357 41,723,274 1.3385 1.64%
2009-05-27 0 1.830 1.820 1.830 1.790 1.850 23,730,542 43,415,906 1.8295 1.328 1.321 1.328 1.299 1.343 32,697,630 1.3278 3.39%
2009-05-26 0 1.770 1.760 1.780 1.730 1.790 12,530,000 22,098,920 1.7637 1.285 1.277 1.292 1.256 1.299 17,264,726 1.2800 4.12%
2009-05-25 0 1.700 1.710 1.720 1.700 1.810 22,588,000 39,849,760 1.7642 1.234 1.241 1.248 1.234 1.314 31,123,354 1.2804 -4.49%
2009-05-22 0 1.780 1.770 1.780 1.750 1.870 23,480,000 42,179,440 1.7964 1.292 1.285 1.292 1.270 1.357 32,352,415 1.3037 -4.81%
2009-05-21 0 1.870 1.850 1.860 1.820 1.880 21,090,000 38,881,720 1.8436 1.357 1.343 1.350 1.321 1.364 29,059,303 1.3380 2.19%
2009-05-20 0 1.830 1.820 1.830 1.800 1.870 34,260,340 62,829,200 1.8339 1.328 1.321 1.328 1.306 1.357 47,206,335 1.3309 1.67%
2009-05-19 0 1.800 1.800 1.810 1.770 1.830 36,502,000 65,578,350 1.7966 1.306 1.306 1.314 1.285 1.328 50,295,054 1.3039 3.45%
2009-05-18 0 1.750 1.740 1.750 1.710 1.800 44,253,000 77,935,530 1.7611 1.263 1.256 1.263 1.234 1.299 61,325,364 1.2709 -0.57%
2009-05-15 0 1.760 1.760 1.770 1.740 1.820 22,922,000 40,602,460 1.7713 1.270 1.270 1.277 1.256 1.313 31,765,078 1.2782 1.15%
2009-05-14 0 1.740 1.720 1.730 1.720 1.800 36,804,000 64,950,880 1.7648 1.256 1.241 1.248 1.241 1.299 51,002,614 1.2735 -5.43%
2009-05-13 0 1.840 1.820 1.830 1.710 1.850 49,689,000 88,177,280 1.7746 1.328 1.313 1.321 1.234 1.335 68,858,518 1.2806 9.52%
2009-05-12 0 1.680 1.670 1.690 1.620 1.730 35,225,000 59,062,660 1.6767 1.212 1.205 1.220 1.169 1.248 48,814,452 1.2099 4.35%
2009-05-11 0 1.610 1.600 1.610 1.600 1.870 53,454,000 92,509,080 1.7306 1.162 1.155 1.162 1.155 1.349 74,076,018 1.2488 -11.54%
2009-05-08 0 1.820 1.800 1.810 1.760 1.820 36,584,900 66,060,498 1.8057 1.313 1.299 1.306 1.270 1.313 50,698,988 1.3030 -1.09%
2009-05-07 0 1.840 1.830 1.840 1.710 1.930 155,600,546 286,898,667 1.8438 1.328 1.321 1.328 1.234 1.393 215,629,677 1.3305 12.20%
2009-05-06 0 1.640 1.630 1.650 1.560 1.680 58,562,000 95,607,680 1.6326 1.183 1.176 1.191 1.126 1.212 81,154,633 1.1781 3.14%
2009-05-05 0 1.590 1.590 1.600 1.460 1.620 86,652,214 133,924,031 1.5455 1.147 1.147 1.155 1.054 1.169 120,081,770 1.1153 9.66%
2009-05-04 0 1.450 1.450 1.460 1.370 1.460 52,718,624 75,241,045 1.4272 1.046 1.046 1.054 0.989 1.054 73,056,941 1.0299 5.84%
2009-04-30 0 1.370 1.360 1.370 1.330 1.420 72,883,865 100,251,571 1.3755 0.989 0.981 0.989 0.960 1.025 101,001,730 0.9926 -1.44%
2009-04-29 0 1.390 1.380 1.390 1.320 1.400 33,809,027 46,296,355 1.3693 1.003 0.996 1.003 0.953 1.010 46,852,211 0.9881 5.30%
2009-04-28 0 1.320 1.320 1.330 1.310 1.420 40,464,000 54,141,360 1.3380 0.953 0.953 0.960 0.945 1.025 56,074,606 0.9655 -7.04%
2009-04-27 0 1.420 1.420 1.430 1.400 1.530 42,408,800 60,744,796 1.4324 1.025 1.025 1.032 1.010 1.104 58,769,690 1.0336 -9.55%
2009-04-24 0 1.570 1.560 1.570 1.550 1.610 25,446,000 40,139,600 1.5774 1.133 1.126 1.133 1.118 1.162 35,262,812 1.1383 -1.26%
2009-04-23 0 1.590 1.570 1.580 1.530 1.590 20,226,000 31,562,480 1.5605 1.147 1.133 1.140 1.104 1.147 28,028,988 1.1261 3.25%
2009-04-22 0 1.540 1.530 1.540 1.520 1.630 27,688,000 43,751,660 1.5802 1.111 1.104 1.111 1.097 1.176 38,369,753 1.1403 -3.75%
2009-04-21 0 1.600 1.600 1.610 1.540 1.620 39,282,000 62,199,680 1.5834 1.155 1.155 1.162 1.111 1.169 54,436,602 1.1426 -2.44%
2009-04-20 0 1.640 1.630 1.640 1.510 1.650 51,866,170 82,906,024 1.5985 1.183 1.176 1.183 1.090 1.191 71,875,619 1.1535 8.61%
2009-04-17 0 1.510 1.510 1.520 1.500 1.600 22,616,000 35,240,416 1.5582 1.090 1.090 1.097 1.082 1.155 31,341,026 1.1244 -3.21%
2009-04-16 0 1.560 1.550 1.560 1.540 1.640 28,338,489 44,754,924 1.5793 1.126 1.118 1.126 1.111 1.183 39,271,194 1.1396 -2.50%
2009-04-15 0 1.600 1.590 1.600 1.530 1.610 23,024,318 36,007,181 1.5639 1.155 1.147 1.155 1.104 1.162 31,906,869 1.1285 1.27%
2009-04-14 0 1.580 1.570 1.580 1.530 1.610 45,218,000 71,841,940 1.5888 1.140 1.133 1.140 1.104 1.162 62,662,651 1.1465 6.04%
2009-04-09 0 1.490 1.490 1.500 1.430 1.510 20,784,000 30,541,700 1.4695 1.075 1.075 1.082 1.032 1.090 28,802,259 1.0604 6.43%
2009-04-08 0 1.400 1.380 1.390 1.360 1.500 34,116,562 49,075,378 1.4385 1.010 0.996 1.003 0.981 1.082 47,278,390 1.0380 -7.89%
2009-04-07 0 1.520 1.520 1.530 1.480 1.560 38,474,800 58,050,404 1.5088 1.097 1.097 1.104 1.068 1.126 53,317,992 1.0888 -3.18%
2009-04-06 0 1.570 1.560 1.580 1.540 1.630 35,362,865 55,892,989 1.5806 1.133 1.126 1.140 1.111 1.176 49,005,504 1.1405 0.64%
2009-04-03 0 1.560 1.560 1.570 1.490 1.570 34,607,394 53,124,273 1.5351 1.126 1.126 1.133 1.075 1.133 47,958,580 1.1077 4.70%
2009-04-02 0 1.490 1.490 1.500 1.460 1.500 26,679,000 39,462,910 1.4792 1.075 1.075 1.082 1.054 1.082 36,971,491 1.0674 2.05%
2009-04-01 0 1.460 1.450 1.460 1.420 1.470 17,800,542 25,827,756 1.4510 1.054 1.046 1.054 1.025 1.061 24,667,813 1.0470 6.57%
2009-03-31 0 1.370 1.370 1.380 1.340 1.390 10,987,911 15,076,791 1.3721 0.989 0.989 0.996 0.967 1.003 15,226,937 0.9901 2.24%
2009-03-30 0 1.340 1.330 1.340 1.320 1.430 19,380,000 27,092,560 1.3980 0.967 0.960 0.967 0.953 1.032 26,856,610 1.0088 -8.22%
2009-03-27 0 1.460 1.460 1.470 1.430 1.490 11,675,600 17,001,652 1.4562 1.054 1.054 1.061 1.032 1.075 16,179,929 1.0508 -0.68%
2009-03-26 0 1.470 1.460 1.470 1.420 1.480 14,147,000 20,576,490 1.4545 1.061 1.054 1.061 1.025 1.068 19,604,771 1.0496 3.52%
2009-03-25 0 1.420 1.410 1.420 1.380 1.460 21,836,640 31,192,399 1.4284 1.025 1.017 1.025 0.996 1.054 30,260,997 1.0308 2.16%
2009-03-24 0 1.390 1.390 1.400 1.350 1.410 27,126,896 37,557,833 1.3845 1.003 1.003 1.010 0.974 1.017 37,592,181 0.9991 1.46%
2009-03-23 0 1.370 1.370 1.380 1.300 1.380 15,028,000 20,149,000 1.3408 0.989 0.989 0.996 0.938 0.996 20,825,652 0.9675 7.03%
2009-03-20 0 1.280 1.280 1.290 1.280 1.350 9,308,000 12,143,500 1.3046 0.924 0.924 0.931 0.924 0.974 12,898,933 0.9414 -3.76%
2009-03-19 0 1.330 1.320 1.330 1.270 1.330 23,404,851 30,507,763 1.3035 0.960 0.953 0.960 0.916 0.960 32,434,208 0.9406 3.91%
2009-03-18 0 1.280 1.270 1.280 1.280 1.320 8,341,600 10,797,216 1.2944 0.924 0.916 0.924 0.924 0.953 11,559,706 0.9340 0.00%
2009-03-17 0 1.280 1.260 1.280 1.240 1.290 13,737,773 17,439,267 1.2694 0.924 0.909 0.924 0.895 0.931 19,037,668 0.9160 0.00%
2009-03-16 0 1.280 1.270 1.280 1.240 1.280 16,444,000 20,830,820 1.2668 0.924 0.916 0.924 0.895 0.924 22,787,930 0.9141 2.40%
2009-03-13 0 1.250 1.240 1.250 1.230 1.260 14,312,000 17,825,688 1.2455 0.902 0.895 0.902 0.888 0.909 19,833,426 0.8988 2.46%
2009-03-12 0 1.220 1.220 1.230 1.190 1.280 36,998,000 45,611,660 1.2328 0.880 0.880 0.888 0.859 0.924 51,271,458 0.8896 2.52%
2009-03-11 0 1.190 1.180 1.190 1.170 1.210 12,128,000 14,417,080 1.1887 0.859 0.851 0.859 0.844 0.873 16,806,861 0.8578 1.71%
2009-03-10 0 1.170 1.160 1.170 1.150 1.180 7,492,000 8,702,780 1.1616 0.844 0.837 0.844 0.830 0.851 10,382,339 0.8382 2.63%
2009-03-09 0 1.140 1.140 1.150 1.130 1.190 7,578,000 8,715,380 1.1501 0.823 0.823 0.830 0.815 0.859 10,501,516 0.8299 -4.20%
2009-03-06 0 1.190 1.190 1.200 1.160 1.220 22,966,000 27,459,940 1.1957 0.859 0.859 0.866 0.837 0.880 31,826,053 0.8628 0.00%
2009-03-05 0 1.190 1.180 1.190 1.140 1.190 33,022,000 38,640,520 1.1701 0.859 0.851 0.859 0.823 0.859 45,761,557 0.8444 4.39%
2009-03-04 0 1.140 1.140 1.150 1.090 1.170 29,186,180 33,294,643 1.1408 0.823 0.823 0.830 0.787 0.844 40,445,916 0.8232 4.59%
2009-03-03 0 1.090 1.080 1.090 1.010 1.090 5,947,000 6,284,240 1.0567 0.787 0.779 0.787 0.729 0.787 8,241,293 0.7625 2.83%
2009-03-02 0 1.060 1.060 1.070 1.040 1.090 9,064,355 9,569,605 1.0557 0.765 0.765 0.772 0.750 0.787 12,561,292 0.7618 -3.64%
2009-02-27 0 1.100 1.100 1.110 1.100 1.150 11,529,209 12,915,067 1.1202 0.794 0.794 0.801 0.794 0.830 15,977,062 0.8084 -2.65%
2009-02-26 0 1.130 1.130 1.140 1.120 1.180 10,834,321 12,394,773 1.1440 0.815 0.815 0.823 0.808 0.851 15,014,093 0.8255 -2.59%
2009-02-25 0 1.160 1.150 1.160 1.140 1.170 5,962,000 6,883,060 1.1545 0.837 0.830 0.837 0.823 0.844 8,262,080 0.8331 1.75%
2009-02-24 0 1.140 1.140 1.150 1.120 1.150 9,832,000 11,163,480 1.1354 0.823 0.823 0.830 0.808 0.830 13,625,087 0.8193 -2.56%
2009-02-23 0 1.170 1.170 1.180 1.140 1.180 12,760,000 14,832,360 1.1624 0.844 0.844 0.851 0.823 0.851 17,682,680 0.8388 1.74%
2009-02-20 0 1.150 1.150 1.160 1.150 1.220 39,794,000 47,428,060 1.1918 0.830 0.830 0.837 0.830 0.880 55,146,126 0.8600 0.88%
2009-02-19 0 1.140 1.140 1.150 1.130 1.160 12,004,000 13,701,300 1.1414 0.823 0.823 0.830 0.815 0.837 16,635,023 0.8236 -0.87%
2009-02-18 0 1.150 1.150 1.160 1.110 1.160 11,204,000 12,683,780 1.1321 0.830 0.830 0.837 0.801 0.837 15,526,391 0.8169 0.00%
2009-02-17 0 1.150 1.140 1.150 1.140 1.190 12,786,000 14,876,080 1.1635 0.830 0.823 0.830 0.823 0.859 17,718,711 0.8396 -3.36%
2009-02-16 0 1.190 1.190 1.200 1.180 1.210 8,134,000 9,740,080 1.1975 0.859 0.859 0.866 0.851 0.873 11,272,016 0.8641 -1.65%
2009-02-13 0 1.210 1.200 1.210 1.180 1.210 5,650,000 6,786,660 1.2012 0.873 0.866 0.873 0.851 0.873 7,829,713 0.8668 2.54%
2009-02-12 0 1.180 1.180 1.190 1.180 1.220 5,789,200 6,881,024 1.1886 0.851 0.851 0.859 0.851 0.880 8,022,615 0.8577 -2.48%
2009-02-11 0 1.210 1.200 1.210 1.180 1.210 13,304,134 15,921,261 1.1967 0.873 0.866 0.873 0.851 0.873 18,436,736 0.8636 -3.20%
2009-02-10 0 1.250 1.240 1.250 1.230 1.250 13,624,000 16,929,600 1.2426 0.902 0.895 0.902 0.888 0.902 18,880,003 0.8967 -0.79%
2009-02-09 0 1.260 1.240 1.260 1.220 1.270 16,209,100 20,241,418 1.2488 0.909 0.895 0.909 0.880 0.916 22,462,408 0.9011 0.80%
2009-02-06 0 1.250 1.240 1.250 1.230 1.260 18,016,000 22,431,960 1.2451 0.902 0.895 0.902 0.888 0.909 24,966,392 0.8985 0.81%
2009-02-05 0 1.240 1.230 1.240 1.210 1.270 15,652,000 19,376,420 1.2380 0.895 0.888 0.895 0.873 0.916 21,690,385 0.8933 0.81%
2009-02-04 0 1.230 1.220 1.230 1.170 1.240 22,616,000 27,299,920 1.2071 0.888 0.880 0.888 0.844 0.895 31,341,026 0.8711 6.96%
2009-02-03 0 1.150 1.150 1.160 1.150 1.200 17,162,000 20,207,860 1.1775 0.830 0.830 0.837 0.830 0.866 23,782,928 0.8497 -3.36%
2009-02-02 0 1.190 1.180 1.190 1.160 1.200 15,510,000 18,399,758 1.1863 0.859 0.851 0.859 0.837 0.866 21,493,603 0.8561 -0.83%
2009-01-30 0 1.200 1.190 1.200 1.170 1.220 16,362,000 19,539,620 1.1942 0.866 0.859 0.866 0.844 0.880 22,674,296 0.8618 -0.83%
2009-01-29 0 1.210 1.210 1.220 1.190 1.220 8,808,695 10,645,370 1.2085 0.873 0.873 0.880 0.859 0.880 12,207,001 0.8721 3.42%
2009-01-23 0 1.170 1.160 1.170 1.130 1.170 4,878,000 5,620,660 1.1522 0.844 0.837 0.844 0.815 0.844 6,759,884 0.8315 0.86%
2009-01-22 0 1.160 1.160 1.170 1.140 1.200 10,772,000 12,560,680 1.1660 0.837 0.837 0.844 0.823 0.866 14,927,730 0.8414 0.87%
2009-01-21 0 1.150 1.150 1.160 1.140 1.220 21,400,000 25,368,960 1.1855 0.830 0.830 0.837 0.823 0.880 29,655,906 0.8554 -4.96%
2009-01-20 0 1.210 1.210 1.230 1.210 1.270 12,903,400 15,985,612 1.2389 0.873 0.873 0.888 0.873 0.916 17,881,402 0.8940 -6.92%
2009-01-19 0 1.300 1.300 1.310 1.270 1.330 6,016,000 7,812,260 1.2986 0.938 0.938 0.945 0.916 0.960 8,336,913 0.9371 0.78%
2009-01-16 0 1.290 1.290 1.300 1.260 1.300 7,784,315 10,032,031 1.2887 0.931 0.931 0.938 0.909 0.938 10,787,426 0.9300 3.20%
2009-01-15 0 1.250 1.250 1.260 1.200 1.260 17,177,000 21,101,870 1.2285 0.902 0.902 0.909 0.866 0.909 23,803,714 0.8865 -3.85%
2009-01-14 0 1.300 1.290 1.300 1.270 1.330 19,104,000 24,871,580 1.3019 0.938 0.931 0.938 0.916 0.960 26,474,132 0.9395 2.36%
2009-01-13 0 1.270 1.270 1.280 1.270 1.380 12,915,089 16,887,083 1.3075 0.916 0.916 0.924 0.916 0.996 17,897,601 0.9435 -6.62%
2009-01-12 0 1.360 1.350 1.360 1.330 1.420 14,043,183 19,165,178 1.3647 0.981 0.974 0.981 0.960 1.025 19,460,902 0.9848 -3.55%
2009-01-09 0 1.410 1.410 1.420 1.410 1.480 17,270,000 24,818,960 1.4371 1.017 1.017 1.025 1.017 1.068 23,932,593 1.0370 -0.70%
2009-01-08 0 1.420 1.420 1.430 1.400 1.520 22,790,502 33,313,723 1.4617 1.025 1.025 1.032 1.010 1.097 31,582,849 1.0548 -8.39%
2009-01-07 0 1.550 1.540 1.550 1.550 1.660 37,500,416 60,416,711 1.6111 1.118 1.111 1.118 1.118 1.198 51,967,701 1.1626 -0.64%
2009-01-06 0 1.560 1.540 1.560 1.510 1.580 23,569,484 36,356,745 1.5425 1.126 1.111 1.126 1.090 1.140 32,662,355 1.1131 0.00%
2009-01-05 0 1.560 1.550 1.560 1.480 1.590 21,891,699 33,748,289 1.5416 1.126 1.118 1.126 1.068 1.147 30,337,297 1.1124 0.65%
2009-01-02 0 1.550 1.540 1.550 1.490 1.550 18,110,000 27,467,740 1.5167 1.118 1.111 1.118 1.075 1.118 25,096,657 1.0945 2.65%
2008-12-31 0 1.510 1.500 1.510 1.470 1.530 8,898,000 13,347,180 1.5000 1.090 1.082 1.090 1.061 1.104 12,330,759 1.0824 1.34%
2008-12-30 0 1.490 1.480 1.490 1.470 1.540 10,078,000 15,066,940 1.4950 1.075 1.068 1.075 1.061 1.111 13,965,991 1.0788 -1.97%
2008-12-29 0 1.520 1.510 1.520 1.450 1.560 16,634,000 25,348,640 1.5239 1.097 1.090 1.097 1.046 1.126 23,051,231 1.0997 3.40%
2008-12-24 0 1.470 1.470 1.480 1.380 1.500 28,284,000 41,358,960 1.4623 1.061 1.061 1.068 0.996 1.082 39,195,684 1.0552 4.26%
2008-12-23 0 1.410 1.400 1.410 1.390 1.500 24,080,000 34,190,280 1.4199 1.017 1.010 1.017 1.003 1.082 33,369,823 1.0246 -6.00%
2008-12-22 0 1.500 1.500 1.510 1.480 1.690 30,222,000 47,791,320 1.5813 1.082 1.082 1.090 1.068 1.220 41,881,345 1.1411 -6.25%
2008-12-19 0 1.600 1.600 1.610 1.480 1.740 96,672,651 158,440,404 1.6389 1.155 1.155 1.162 1.068 1.256 133,967,991 1.1827 3.23%
2008-12-18 0 1.550 1.540 1.550 1.430 1.560 38,465,999 57,268,089 1.4888 1.118 1.111 1.118 1.032 1.126 53,305,796 1.0743 2.65%
2008-12-17 0 1.510 1.500 1.510 1.400 1.540 92,275,184 136,896,259 1.4836 1.090 1.082 1.090 1.010 1.111 127,874,025 1.0706 14.39%
2008-12-16 0 1.320 1.310 1.320 1.290 1.340 12,666,000 16,701,700 1.3186 0.953 0.945 0.953 0.931 0.967 17,552,416 0.9515 0.76%
2008-12-15 0 1.310 1.310 1.320 1.280 1.360 26,670,919 35,639,698 1.3363 0.945 0.945 0.953 0.924 0.981 36,960,292 0.9643 4.80%
2008-12-12 0 1.250 1.250 1.260 1.210 1.350 31,068,000 38,971,912 1.2544 0.902 0.902 0.909 0.873 0.974 43,053,723 0.9052 -6.72%
2008-12-11 0 1.340 1.340 1.350 1.250 1.390 35,944,000 47,384,960 1.3183 0.967 0.967 0.974 0.902 1.003 49,810,835 0.9513 3.08%
2008-12-10 0 1.300 1.290 1.300 1.200 1.300 42,686,000 53,912,490 1.2630 0.938 0.931 0.938 0.866 0.938 59,153,831 0.9114 10.17%
2008-12-09 0 1.180 1.170 1.180 1.140 1.270 57,420,000 68,925,540 1.2004 0.851 0.844 0.851 0.823 0.916 79,572,061 0.8662 2.61%
2008-12-08 0 1.150 1.150 1.160 1.060 1.150 42,827,248 47,094,725 1.0996 0.830 0.830 0.837 0.765 0.830 59,349,571 0.7935 9.52%
2008-12-05 0 1.050 1.050 1.060 1.000 1.060 21,586,000 22,342,040 1.0350 0.758 0.758 0.765 0.722 0.765 29,913,662 0.7469 3.96%
2008-12-04 0 1.010 1.010 1.020 1.000 1.030 11,094,000 11,208,200 1.0103 0.729 0.729 0.736 0.722 0.743 15,373,954 0.7290 1.00%
2008-12-03 0 1.000 1.000 1.010 0.990 1.020 17,621,390 17,635,298 1.0008 0.722 0.722 0.729 0.714 0.736 24,419,546 0.7222 2.04%
2008-12-02 0 0.980 0.980 0.990 0.950 0.990 8,802,000 8,561,320 0.9727 0.707 0.707 0.714 0.686 0.714 12,197,723 0.7019 -3.92%
2008-12-01 0 1.020 1.010 1.020 0.980 1.040 21,015,000 21,441,890 1.0203 0.736 0.729 0.736 0.707 0.750 29,122,376 0.7363 5.15%
2008-11-28 0 0.970 0.970 0.980 0.960 1.000 9,892,000 9,693,960 0.9800 0.700 0.700 0.707 0.693 0.722 13,708,234 0.7072 -1.02%
2008-11-27 0 0.980 0.980 0.990 0.960 1.010 21,693,390 21,344,024 0.9839 0.707 0.707 0.714 0.693 0.729 30,062,482 0.7100 1.03%
2008-11-26 0 0.970 0.960 0.970 0.940 0.970 5,773,702 5,527,351 0.9573 0.700 0.693 0.700 0.678 0.700 8,001,138 0.6908 2.11%
2008-11-25 0 0.950 0.940 0.950 0.920 0.960 13,982,000 13,154,840 0.9408 0.686 0.678 0.686 0.664 0.693 19,376,115 0.6789 3.26%
2008-11-24 0 0.920 0.920 0.930 0.910 0.940 6,795,305 6,257,069 0.9208 0.664 0.664 0.671 0.657 0.678 9,416,866 0.6645 1.10%
2008-11-21 0 0.910 0.910 0.920 0.880 0.940 18,678,000 16,963,688 0.9082 0.657 0.657 0.664 0.635 0.678 25,883,785 0.6554 -1.09%
2008-11-20 0 0.920 0.920 0.930 0.910 0.970 11,294,936 10,576,153 0.9364 0.664 0.664 0.671 0.657 0.700 15,652,409 0.6757 -7.07%
2008-11-19 0 0.990 0.990 1.000 0.990 1.030 9,521,000 9,602,290 1.0085 0.714 0.714 0.722 0.714 0.743 13,194,106 0.7278 1.02%
2008-11-18 0 0.980 0.980 0.990 0.970 1.050 12,477,000 12,510,200 1.0027 0.707 0.707 0.714 0.700 0.758 17,290,502 0.7235 -6.67%
2008-11-17 0 1.050 1.050 1.060 1.030 1.100 13,082,000 13,886,449 1.0615 0.758 0.758 0.765 0.743 0.794 18,128,905 0.7660 -4.55%
2008-11-14 0 1.100 1.090 1.100 1.080 1.140 13,755,170 15,152,982 1.1016 0.794 0.787 0.794 0.779 0.823 19,061,777 0.7949 1.85%
2008-11-13 0 1.080 1.080 1.090 1.050 1.110 13,695,000 14,833,870 1.0832 0.779 0.779 0.787 0.758 0.801 18,978,394 0.7816 -6.09%
2008-11-12 0 1.150 1.150 1.160 1.140 1.200 16,116,000 18,907,340 1.1732 0.830 0.830 0.837 0.823 0.866 22,333,391 0.8466 -0.86%
2008-11-11 0 1.160 1.140 1.160 1.120 1.230 15,392,000 17,999,440 1.1694 0.837 0.823 0.837 0.808 0.888 21,330,079 0.8439 -2.52%
2008-11-10 0 1.190 1.190 1.200 1.150 1.240 22,882,000 27,318,460 1.1939 0.859 0.859 0.866 0.830 0.895 31,709,646 0.8615 3.48%
2008-11-07 0 1.150 1.150 1.160 1.030 1.160 14,931,107 16,645,827 1.1148 0.830 0.830 0.837 0.743 0.837 20,691,378 0.8045 6.48%
2008-11-06 0 1.080 1.080 1.090 1.060 1.130 18,194,000 19,635,820 1.0792 0.779 0.779 0.787 0.765 0.815 25,213,063 0.7788 -7.69%
2008-11-05 0 1.170 1.160 1.170 1.150 1.250 29,986,000 35,869,028 1.1962 0.844 0.837 0.844 0.830 0.902 41,554,298 0.8632 1.74%
2008-11-04 0 1.150 1.140 1.150 1.080 1.150 19,896,000 22,230,960 1.1174 0.830 0.823 0.830 0.779 0.830 27,571,677 0.8063 1.77%
2008-11-03 0 1.130 1.120 1.130 1.090 1.160 28,838,000 32,505,080 1.1272 0.815 0.808 0.815 0.787 0.837 39,963,411 0.8134 5.61%
2008-10-31 0 1.070 1.070 1.080 1.020 1.100 28,040,000 29,632,380 1.0568 0.772 0.772 0.779 0.736 0.794 38,857,551 0.7626 0.00%
2008-10-30 0 1.070 1.070 1.080 1.000 1.130 35,076,180 37,480,450 1.0685 0.772 0.772 0.779 0.722 0.815 48,608,219 0.7711 8.08%
2008-10-29 0 0.990 0.980 0.990 0.920 1.030 36,261,163 35,410,511 0.9765 0.714 0.707 0.714 0.664 0.743 50,250,356 0.7047 8.79%
2008-10-28 0 0.910 0.900 0.910 0.830 0.950 28,208,947 25,841,366 0.9161 0.657 0.649 0.657 0.599 0.686 39,091,676 0.6610 4.60%
2008-10-27 0 0.870 0.860 0.870 0.820 0.970 26,479,000 23,659,740 0.8935 0.628 0.621 0.628 0.592 0.700 36,694,333 0.6448 -10.31%
2008-10-24 0 0.970 0.960 0.970 0.970 1.110 15,165,001 15,619,181 1.0299 0.700 0.693 0.700 0.700 0.801 21,015,506 0.7432 -12.61%
2008-10-23 0 1.110 1.110 1.120 1.080 1.180 12,837,493 14,258,918 1.1107 0.801 0.801 0.808 0.779 0.851 17,790,069 0.8015 -5.13%
2008-10-22 0 1.170 1.170 1.180 1.170 1.270 14,968,000 18,061,720 1.2067 0.844 0.844 0.851 0.844 0.916 20,742,504 0.8708 -6.40%
2008-10-21 0 1.250 1.250 1.260 1.220 1.340 19,512,773 24,913,393 1.2768 0.902 0.902 0.909 0.880 0.967 27,040,605 0.9213 -4.58%
2008-10-20 0 1.310 1.300 1.310 1.220 1.310 16,534,000 21,156,240 1.2796 0.945 0.938 0.945 0.880 0.945 22,912,652 0.9233 4.80%
2008-10-17 0 1.250 1.250 1.260 1.250 1.300 11,874,000 15,136,500 1.2748 0.902 0.902 0.909 0.902 0.938 16,454,870 0.9199 -0.79%
2008-10-16 0 1.260 1.260 1.270 1.230 1.290 19,534,000 24,573,760 1.2580 0.909 0.909 0.916 0.888 0.931 27,070,021 0.9078 -6.67%
2008-10-15 0 1.350 1.320 1.350 1.320 1.420 15,628,000 21,442,800 1.3721 0.974 0.953 0.974 0.953 1.025 21,657,126 0.9901 -6.90%
2008-10-14 0 1.450 1.440 1.450 1.380 1.450 31,984,234 45,331,705 1.4173 1.046 1.039 1.046 0.996 1.046 44,323,431 1.0227 7.41%
2008-10-13 0 1.350 1.340 1.350 1.200 1.350 18,396,000 23,708,580 1.2888 0.974 0.967 0.974 0.866 0.974 25,492,992 0.9300 8.00%
2008-10-10 0 1.250 1.250 1.260 1.230 1.350 29,675,332 37,330,954 1.2580 0.902 0.902 0.909 0.888 0.974 41,123,778 0.9078 -12.59%
2008-10-09 0 1.430 1.430 1.440 1.420 1.490 15,505,078 22,289,477 1.4376 1.032 1.032 1.039 1.025 1.075 21,486,782 1.0374 3.62%
2008-10-08 0 1.380 1.380 1.390 1.380 1.550 39,227,000 58,007,130 1.4788 0.996 0.996 1.003 0.996 1.118 54,360,384 1.0671 -13.75%
2008-10-06 0 1.600 1.600 1.610 1.600 1.760 13,648,000 22,716,280 1.6644 1.155 1.155 1.162 1.155 1.270 18,913,262 1.2011 -9.60%
2008-10-03 0 1.770 1.770 1.780 1.760 1.830 10,086,000 18,019,800 1.7866 1.277 1.277 1.284 1.270 1.321 13,977,078 1.2892 -2.75%
2008-10-02 0 1.820 1.810 1.820 1.680 1.840 16,495,780 29,246,373 1.7730 1.313 1.306 1.313 1.212 1.328 22,859,687 1.2794 5.20%
2008-09-30 0 1.730 1.720 1.730 1.550 1.730 19,336,000 31,960,680 1.6529 1.248 1.241 1.248 1.118 1.248 26,795,635 1.1928 0.58%
2008-09-29 0 1.720 1.720 1.730 1.720 1.830 13,639,000 24,105,440 1.7674 1.241 1.241 1.248 1.241 1.321 18,900,790 1.2754 -6.01%
2008-09-26 0 1.830 1.820 1.830 1.780 1.840 12,446,695 22,583,890 1.8144 1.321 1.313 1.321 1.284 1.328 17,248,505 1.3093 -0.54%
2008-09-25 0 1.840 1.840 1.850 1.800 1.870 15,478,000 28,546,280 1.8443 1.328 1.328 1.335 1.299 1.349 21,449,257 1.3309 0.00%
2008-09-24 0 1.840 1.840 1.850 1.770 1.880 34,750,000 64,230,030 1.8483 1.328 1.328 1.335 1.277 1.357 48,156,202 1.3338 2.79%
2008-09-23 0 1.790 1.790 1.800 1.760 1.840 36,610,883 65,980,116 1.8022 1.292 1.292 1.299 1.270 1.328 50,734,995 1.3005 -2.72%
2008-09-22 0 1.840 1.830 1.840 1.670 1.850 46,546,000 82,889,050 1.7808 1.328 1.321 1.328 1.205 1.335 64,502,980 1.2850 2.22%
2008-09-19 0 1.800 1.800 1.810 1.550 1.810 57,452,695 97,651,997 1.6997 1.299 1.299 1.306 1.118 1.306 79,617,369 1.2265 16.13%
2008-09-18 0 1.600 1.590 1.600 1.380 1.620 57,038,000 85,308,620 1.4956 1.118 1.112 1.118 0.965 1.132 81,592,453 1.0455 -3.03%
2008-09-17 0 1.650 1.640 1.650 1.620 1.710 26,451,773 43,830,125 1.6570 1.153 1.146 1.153 1.132 1.195 37,839,073 1.1583 0.00%
2008-09-16 0 1.650 1.650 1.660 1.600 1.720 24,736,275 40,779,524 1.6486 1.153 1.153 1.160 1.118 1.202 35,385,065 1.1525 -6.25%
2008-09-12 0 1.760 1.750 1.760 1.700 1.770 18,140,500 31,557,685 1.7396 1.230 1.223 1.230 1.188 1.237 25,949,856 1.2161 4.14%
2008-09-11 0 1.690 1.690 1.700 1.680 1.830 28,892,900 49,800,583 1.7236 1.181 1.181 1.188 1.174 1.279 41,331,088 1.2049 -6.11%
2008-09-10 0 1.800 1.800 1.810 1.690 1.830 67,607,049 120,612,735 1.7840 1.258 1.258 1.265 1.181 1.279 96,711,402 1.2471 5.88%
2008-09-09 0 1.700 1.700 1.710 1.610 1.740 45,361,000 76,750,680 1.6920 1.188 1.188 1.195 1.125 1.216 64,888,588 1.1828 4.94%
2008-09-08 0 1.620 1.620 1.630 1.610 1.680 11,522,320 18,873,492 1.6380 1.132 1.132 1.139 1.125 1.174 16,482,597 1.1451 -0.61%
2008-09-05 0 1.630 1.630 1.640 1.610 1.650 16,137,000 26,260,820 1.6274 1.139 1.139 1.146 1.125 1.153 23,083,864 1.1376 -2.98%
2008-09-04 0 1.680 1.680 1.690 1.660 1.710 18,972,000 31,904,280 1.6817 1.174 1.174 1.181 1.160 1.195 27,139,311 1.1756 -0.59%
2008-09-03 0 1.690 1.690 1.700 1.690 1.740 11,132,000 19,015,940 1.7082 1.181 1.181 1.188 1.181 1.216 15,924,247 1.1942 -2.87%
2008-09-02 0 1.740 1.730 1.740 1.710 1.770 12,678,000 22,032,660 1.7379 1.216 1.209 1.216 1.195 1.237 18,135,789 1.2149 -1.14%
2008-09-01 0 1.760 1.750 1.760 1.710 1.770 19,391,405 33,721,060 1.7390 1.230 1.223 1.230 1.195 1.237 27,739,267 1.2156 2.33%
2008-08-29 0 1.720 1.720 1.740 1.700 1.760 23,158,085 40,026,147 1.7284 1.202 1.202 1.216 1.188 1.230 33,127,476 1.2082 1.78%
2008-08-28 0 1.690 1.690 1.700 1.680 1.740 23,656,000 40,210,020 1.6998 1.181 1.181 1.188 1.174 1.216 33,839,740 1.1882 -2.31%
2008-08-27 0 1.730 1.730 1.740 1.690 1.740 23,100,000 39,727,280 1.7198 1.209 1.209 1.216 1.181 1.216 33,044,386 1.2022 0.58%
2008-08-26 0 1.720 1.710 1.720 1.660 1.750 18,477,000 31,461,560 1.7027 1.202 1.195 1.202 1.160 1.223 26,431,217 1.1903 1.78%
2008-08-25 0 1.690 1.680 1.690 1.670 1.730 14,500,000 24,570,160 1.6945 1.181 1.174 1.181 1.167 1.209 20,742,147 1.1846 2.42%
2008-08-21 0 1.650 1.650 1.660 1.640 1.680 10,224,000 16,905,380 1.6535 1.153 1.153 1.160 1.146 1.174 14,625,359 1.1559 -1.79%
2008-08-20 0 1.680 1.680 1.690 1.620 1.720 22,696,600 38,057,138 1.6768 1.174 1.174 1.181 1.132 1.202 32,467,325 1.1722 3.07%
2008-08-19 0 1.630 1.630 1.640 1.630 1.710 17,428,000 29,038,420 1.6662 1.139 1.139 1.146 1.139 1.195 24,930,630 1.1648 -4.68%
2008-08-18 0 1.710 1.710 1.720 1.710 1.810 15,219,000 26,621,950 1.7493 1.195 1.195 1.202 1.195 1.265 21,770,671 1.2228 -3.39%
2008-08-15 0 1.770 1.760 1.770 1.670 1.780 22,650,851 39,573,032 1.7471 1.237 1.230 1.237 1.167 1.244 32,401,881 1.2213 4.12%
2008-08-14 0 1.700 1.700 1.710 1.660 1.720 23,549,746 39,530,843 1.6786 1.188 1.188 1.195 1.160 1.202 33,687,744 1.1734 0.59%
2008-08-13 0 1.690 1.690 1.700 1.690 1.780 29,262,000 51,311,628 1.7535 1.181 1.181 1.188 1.181 1.244 41,859,083 1.2258 -3.98%
2008-08-12 0 1.760 1.750 1.760 1.740 1.900 31,414,000 56,701,680 1.8050 1.230 1.223 1.230 1.216 1.328 44,937,503 1.2618 -7.37%
2008-08-11 0 1.900 1.890 1.900 1.870 1.950 18,825,539 35,751,769 1.8991 1.328 1.321 1.328 1.307 1.363 26,929,800 1.3276 0.53%
2008-08-08 0 1.890 1.890 1.900 1.860 1.950 37,770,695 72,095,605 1.9088 1.321 1.321 1.328 1.300 1.363 54,030,710 1.3343 -1.56%
2008-08-07 0 1.920 1.920 1.930 1.910 2.130 44,986,000 88,365,020 1.9643 1.342 1.342 1.349 1.335 1.489 64,352,153 1.3731 -7.69%
2008-08-05 0 2.080 2.070 2.080 2.050 2.180 22,520,000 47,172,200 2.0947 1.454 1.447 1.454 1.433 1.524 32,214,700 1.4643 -4.59%
2008-08-04 0 2.180 2.170 2.180 2.150 2.250 39,418,000 86,848,260 2.2033 1.524 1.517 1.524 1.503 1.573 56,387,168 1.5402 -1.36%
2008-08-01 0 2.210 2.200 2.210 2.090 2.220 33,796,200 72,943,864 2.1583 1.545 1.538 1.545 1.461 1.552 48,345,224 1.5088 4.74%
2008-07-31 0 2.110 2.110 2.120 2.100 2.160 14,546,000 30,892,080 2.1238 1.475 1.475 1.482 1.468 1.510 20,807,949 1.4846 -1.86%
2008-07-30 0 2.150 2.140 2.150 2.130 2.180 14,528,600 31,282,182 2.1531 1.503 1.496 1.503 1.489 1.524 20,783,059 1.5052 1.90%
2008-07-29 0 2.110 2.110 2.120 2.070 2.130 17,123,000 35,960,430 2.1001 1.475 1.475 1.482 1.447 1.489 24,494,330 1.4681 -1.86%
2008-07-28 0 2.150 2.140 2.150 2.130 2.210 22,118,000 48,056,360 2.1727 1.503 1.496 1.503 1.489 1.545 31,639,642 1.5189 -0.92%
2008-07-25 0 2.170 2.170 2.180 2.170 2.220 28,339,411 62,047,815 2.1895 1.517 1.517 1.524 1.517 1.552 40,539,326 1.5306 -2.69%
2008-07-24 0 2.230 2.230 2.240 2.160 2.260 56,802,078 126,309,817 2.2237 1.559 1.559 1.566 1.510 1.580 81,254,968 1.5545 3.24%
2008-07-23 0 2.160 2.160 2.170 2.110 2.180 47,143,000 101,177,300 2.1462 1.510 1.510 1.517 1.475 1.524 67,437,726 1.5003 2.37%
2008-07-22 0 2.110 2.100 2.110 2.090 2.140 26,002,700 54,835,800 2.1089 1.475 1.468 1.475 1.461 1.496 37,196,677 1.4742 -1.40%
2008-07-21 0 2.140 2.140 2.150 2.120 2.190 35,284,315 75,994,330 2.1538 1.496 1.496 1.503 1.482 1.531 50,473,961 1.5056 2.39%
2008-07-18 0 2.090 2.090 2.100 2.080 2.170 27,322,000 57,748,280 2.1136 1.461 1.461 1.468 1.454 1.517 39,083,927 1.4775 -1.88%
2008-07-17 0 2.130 2.120 2.130 2.090 2.200 28,030,000 59,918,800 2.1377 1.489 1.482 1.489 1.461 1.538 40,096,715 1.4944 0.00%
2008-07-16 0 2.130 2.120 2.130 2.110 2.200 25,236,000 54,030,340 2.1410 1.489 1.482 1.489 1.475 1.538 36,099,918 1.4967 0.47%
2008-07-15 0 2.120 2.120 2.130 2.120 2.270 33,268,000 71,887,860 2.1609 1.482 1.482 1.489 1.482 1.587 47,589,637 1.5106 -8.62%
2008-07-14 0 2.320 2.320 2.330 2.320 2.450 21,253,000 50,127,600 2.3586 1.622 1.622 1.629 1.622 1.713 30,402,265 1.6488 -4.13%
2008-07-11 0 2.420 2.410 2.420 2.290 2.420 21,340,000 50,258,630 2.3551 1.692 1.685 1.692 1.601 1.692 30,526,718 1.6464 5.68%
2008-07-10 0 2.290 2.290 2.300 2.140 2.300 18,427,597 41,218,581 2.2368 1.601 1.601 1.608 1.496 1.608 26,360,546 1.5636 3.15%
2008-07-09 0 2.220 2.210 2.220 2.190 2.270 22,341,078 49,923,667 2.2346 1.552 1.545 1.552 1.531 1.587 31,958,753 1.5621 2.78%
2008-07-08 0 2.160 2.160 2.170 2.150 2.260 20,593,876 45,018,302 2.1860 1.510 1.510 1.517 1.503 1.580 29,459,393 1.5281 -4.42%
2008-07-07 0 2.260 2.250 2.260 2.170 2.290 32,708,034 73,369,133 2.2432 1.580 1.573 1.580 1.517 1.601 46,788,610 1.5681 5.12%
2008-07-04 0 2.150 2.140 2.150 2.080 2.160 23,070,300 48,971,882 2.1227 1.503 1.496 1.503 1.454 1.510 33,001,900 1.4839 4.88%
2008-07-03 0 2.050 2.050 2.060 2.050 2.160 51,200,800 107,362,148 2.0969 1.433 1.433 1.440 1.433 1.510 73,242,380 1.4658 -0.97%
2008-07-02 0 2.070 2.060 2.070 2.060 2.130 36,174,000 75,794,120 2.0953 1.447 1.440 1.447 1.440 1.489 51,746,650 1.4647 -1.90%
2008-06-30 0 2.110 2.110 2.120 2.080 2.160 24,868,800 52,461,896 2.1095 1.475 1.475 1.482 1.454 1.510 35,574,641 1.4747 -0.94%
2008-06-27 0 2.130 2.130 2.140 2.060 2.150 30,708,400 64,580,640 2.1030 1.489 1.489 1.496 1.440 1.503 43,928,148 1.4701 -3.18%
2008-06-26 0 2.200 2.200 2.210 2.200 2.310 33,192,000 74,074,740 2.2317 1.538 1.538 1.545 1.538 1.615 47,480,920 1.5601 -3.93%
2008-06-25 0 2.290 2.290 2.300 2.270 2.400 11,368,000 26,068,220 2.2931 1.601 1.601 1.608 1.587 1.678 16,261,843 1.6030 0.00%
2008-06-24 0 2.290 2.290 2.300 2.290 2.410 22,198,670 52,223,316 2.3525 1.601 1.601 1.608 1.601 1.685 31,755,039 1.6446 -2.14%
2008-06-23 0 2.340 2.340 2.350 2.340 2.430 11,557,400 27,452,920 2.3754 1.636 1.636 1.643 1.636 1.699 16,532,778 1.6605 -3.70%
2008-06-20 0 2.430 2.430 2.440 2.430 2.510 13,480,000 33,317,660 2.4716 1.699 1.699 1.706 1.699 1.755 19,283,044 1.7278 -0.82%
2008-06-19 0 2.450 2.450 2.460 2.450 2.510 16,943,200 42,059,156 2.4824 1.713 1.713 1.720 1.713 1.755 24,237,127 1.7353 -3.92%
2008-06-18 0 2.550 2.540 2.550 2.450 2.580 38,111,000 95,899,000 2.5163 1.783 1.776 1.783 1.713 1.804 54,517,514 1.7590 2.00%
2008-06-17 0 2.500 2.490 2.500 2.460 2.650 33,455,695 84,573,073 2.5279 1.748 1.741 1.748 1.720 1.853 47,858,134 1.7672 -3.85%
2008-06-16 0 2.600 2.600 2.610 2.600 2.690 26,600,000 70,142,800 2.6369 1.818 1.818 1.825 1.818 1.880 38,051,111 1.8434 0.00%
2008-06-13 0 2.600 2.600 2.610 2.600 2.720 20,968,000 55,876,280 2.6648 1.818 1.818 1.825 1.818 1.901 29,994,575 1.8629 -2.62%
2008-06-12 0 2.670 2.670 2.680 2.660 2.770 23,930,937 64,256,096 2.6851 1.866 1.866 1.873 1.859 1.936 34,233,035 1.8770 -3.96%
2008-06-11 0 2.780 2.770 2.780 2.780 2.890 23,897,600 67,570,964 2.8275 1.943 1.936 1.943 1.943 2.020 34,185,347 1.9766 -1.42%
2008-06-10 0 2.820 2.810 2.820 2.810 2.910 25,818,000 73,793,100 2.8582 1.971 1.964 1.971 1.964 2.034 36,932,465 1.9981 -5.69%
2008-06-06 0 2.990 2.980 2.990 2.970 3.020 25,228,156 75,545,428 2.9945 2.090 2.083 2.090 2.076 2.111 36,088,698 2.0933 1.01%
2008-06-05 0 2.960 2.960 2.970 2.960 3.070 41,533,723 124,813,367 3.0051 2.069 2.069 2.076 2.069 2.146 59,413,695 2.1008 -2.95%
2008-06-04 0 3.050 3.050 3.060 3.020 3.140 27,340,000 83,760,888 3.0637 2.132 2.132 2.139 2.111 2.195 39,109,675 2.1417 -1.29%
2008-06-03 0 3.090 3.090 3.100 3.050 3.160 23,528,500 73,343,535 3.1172 2.160 2.160 2.167 2.132 2.209 33,657,352 2.1791 -3.44%
2008-06-02 0 3.200 3.190 3.200 3.160 3.210 14,550,668 46,438,132 3.1915 2.237 2.230 2.237 2.209 2.244 20,814,627 2.2310 1.91%
2008-05-30 0 3.140 3.140 3.160 3.140 3.210 10,166,000 32,240,660 3.1714 2.195 2.195 2.209 2.195 2.244 14,542,391 2.2170 0.00%
2008-05-29 0 3.140 3.140 3.150 3.100 3.180 17,218,344 54,292,149 3.1532 2.195 2.195 2.202 2.167 2.223 24,630,719 2.2042 2.61%
2008-05-28 0 3.060 3.060 3.070 3.050 3.140 26,570,345 81,402,103 3.0636 2.139 2.139 2.146 2.132 2.195 38,008,689 2.1417 0.00%
2008-05-27 0 3.060 3.050 3.060 3.020 3.080 11,584,009 35,247,847 3.0428 2.139 2.132 2.139 2.111 2.153 16,570,842 2.1271 2.68%
2008-05-26 0 2.980 2.980 2.990 2.980 3.090 21,848,900 65,844,280 3.0136 2.083 2.083 2.090 2.083 2.160 31,254,696 2.1067 -4.18%
2008-05-23 0 3.110 3.090 3.100 3.070 3.140 18,742,000 58,174,780 3.1040 2.174 2.160 2.167 2.146 2.195 26,810,298 2.1699 0.65%
2008-05-22 0 3.090 3.070 3.080 3.070 3.160 24,818,900 77,690,817 3.1303 2.160 2.146 2.153 2.146 2.209 35,503,260 2.1883 -3.13%
2008-05-21 0 3.190 3.170 3.180 3.110 3.250 20,181,596 64,572,734 3.1996 2.230 2.216 2.223 2.174 2.272 28,869,629 2.2367 -0.31%
2008-05-20 0 3.200 3.190 3.200 3.190 3.340 27,117,428 87,803,147 3.2379 2.237 2.230 2.237 2.230 2.335 38,791,288 2.2635 -3.61%
2008-05-19 0 3.320 3.320 3.330 3.280 3.340 11,128,839 36,909,160 3.3165 2.321 2.321 2.328 2.293 2.335 15,919,725 2.3185 1.22%
2008-05-16 0 3.280 3.290 3.300 3.240 3.300 19,949,560 65,224,427 3.2695 2.293 2.300 2.307 2.265 2.307 28,537,704 2.2856 1.23%
2008-05-15 0 3.240 3.230 3.240 3.220 3.350 17,088,641 55,732,218 3.2614 2.265 2.258 2.265 2.251 2.342 24,445,179 2.2799 -1.82%
2008-05-14 0 3.300 3.300 3.310 3.220 3.330 22,972,000 75,440,400 3.2840 2.307 2.307 2.314 2.251 2.328 32,861,282 2.2957 -1.49%
2008-05-13 0 3.350 3.340 3.350 3.240 3.390 21,024,000 69,387,820 3.3004 2.342 2.335 2.342 2.265 2.370 30,074,682 2.3072 -1.18%
2008-05-09 0 3.420 3.410 3.420 3.370 3.520 14,940,000 50,940,040 3.4096 2.370 2.363 2.370 2.335 2.439 21,560,693 2.3626 -1.16%
2008-05-08 0 3.460 3.460 3.480 3.370 3.510 13,772,000 47,362,480 3.4390 2.398 2.398 2.411 2.335 2.432 19,875,091 2.3830 -1.14%
2008-05-07 0 3.500 3.480 3.500 3.460 3.640 23,131,697 81,282,065 3.5139 2.425 2.411 2.425 2.398 2.522 33,382,557 2.4349 -2.78%
2008-05-06 0 3.600 3.590 3.600 3.560 3.640 20,781,778 74,888,561 3.6036 2.495 2.488 2.495 2.467 2.522 29,991,267 2.4970 0.84%
2008-05-05 0 3.570 3.570 3.580 3.560 3.660 23,142,468 83,259,252 3.5977 2.474 2.474 2.481 2.467 2.536 33,398,102 2.4929 0.28%
2008-05-02 0 3.560 3.560 3.570 3.520 3.630 24,189,895 86,744,095 3.5860 2.467 2.467 2.474 2.439 2.515 34,909,698 2.4848 2.30%
2008-04-30 0 3.480 3.480 3.490 3.470 3.530 8,334,000 29,174,420 3.5007 2.411 2.411 2.418 2.404 2.446 12,027,230 2.4257 0.58%
2008-04-29 0 3.460 3.460 3.470 3.440 3.570 14,551,390 50,885,621 3.4970 2.398 2.398 2.404 2.384 2.474 20,999,869 2.4231 0.29%
2008-04-28 0 3.450 3.440 3.460 3.420 3.550 12,858,000 44,850,220 3.4881 2.391 2.384 2.398 2.370 2.460 18,556,050 2.4170 -1.71%
2008-04-25 0 3.510 3.500 3.510 3.480 3.650 16,918,000 59,581,580 3.5218 2.432 2.425 2.432 2.411 2.529 24,415,247 2.4403 -2.50%
2008-04-24 0 3.600 3.600 3.620 3.520 3.620 44,024,857 157,327,973 3.5736 2.495 2.495 2.508 2.439 2.508 63,534,565 2.4763 3.75%
2008-04-23 0 3.470 3.460 3.470 3.330 3.480 24,712,000 84,717,360 3.4282 2.404 2.398 2.404 2.307 2.411 35,663,175 2.3755 2.06%
2008-04-22 0 3.400 3.410 3.420 3.240 3.430 22,946,695 77,258,639 3.3669 2.356 2.363 2.370 2.245 2.377 33,115,571 2.3330 3.66%
2008-04-21 0 3.280 3.270 3.280 3.210 3.290 10,150,000 32,991,740 3.2504 2.273 2.266 2.273 2.224 2.280 14,647,994 2.2523 2.82%
2008-04-18 0 3.190 3.180 3.190 3.160 3.240 26,538,000 84,568,860 3.1867 2.210 2.204 2.210 2.190 2.245 38,298,371 2.2082 -2.15%
2008-04-17 0 3.260 3.230 3.240 3.190 3.310 46,248,351 151,174,452 3.2688 2.259 2.238 2.245 2.210 2.294 66,743,405 2.2650 4.49%
2008-04-16 0 3.120 3.120 3.140 3.100 3.280 19,972,880 63,310,726 3.1698 2.162 2.162 2.176 2.148 2.273 28,823,904 2.1965 -2.80%
2008-04-15 0 3.210 3.210 3.220 3.100 3.260 19,316,000 61,455,180 3.1816 2.224 2.224 2.231 2.148 2.259 27,875,926 2.2046 1.26%
2008-04-14 0 3.170 3.160 3.170 3.160 3.290 27,709,000 88,954,800 3.2103 2.197 2.190 2.197 2.190 2.280 39,988,302 2.2245 -6.49%
2008-04-11 0 3.390 3.380 3.390 3.320 3.440 31,684,000 107,147,820 3.3818 2.349 2.342 2.349 2.301 2.384 45,724,831 2.3433 2.11%
2008-04-10 0 3.320 3.320 3.350 3.140 3.340 21,822,000 70,796,800 3.2443 2.301 2.301 2.321 2.176 2.314 31,492,465 2.2481 3.11%
2008-04-09 0 3.220 3.210 3.250 3.190 3.480 30,628,000 101,262,380 3.3062 2.231 2.224 2.252 2.210 2.411 44,200,863 2.2910 -5.29%
2008-04-08 0 3.400 3.390 3.400 3.370 3.630 43,192,682 148,076,168 3.4283 2.356 2.349 2.356 2.335 2.515 62,333,610 2.3755 -6.34%
2008-04-07 0 3.630 3.620 3.630 3.560 3.750 33,772,468 122,692,024 3.6329 2.515 2.508 2.515 2.467 2.598 48,738,808 2.5173 1.40%
2008-04-03 0 3.580 3.580 3.590 3.400 3.650 41,474,000 147,557,770 3.5578 2.481 2.481 2.488 2.356 2.529 59,853,291 2.4653 5.92%
2008-04-02 0 3.380 3.380 3.390 3.100 3.440 50,386,000 164,446,104 3.2637 2.342 2.342 2.349 2.148 2.384 72,714,662 2.2615 10.46%
2008-04-01 0 3.060 3.050 3.070 3.020 3.180 17,753,996 54,904,208 3.0925 2.120 2.113 2.127 2.093 2.204 25,621,717 2.1429 -2.55%
2008-03-31 0 3.140 3.130 3.140 3.070 3.170 8,940,980 27,851,284 3.1150 2.176 2.169 2.176 2.127 2.197 12,903,194 2.1585 0.32%
2008-03-28 0 3.130 3.110 3.130 2.990 3.180 36,190,004 111,168,272 3.0718 2.169 2.155 2.169 2.072 2.204 52,227,681 2.1285 1.62%
2008-03-27 0 3.080 3.080 3.090 2.980 3.080 23,092,000 69,848,100 3.0248 2.134 2.134 2.141 2.065 2.134 33,325,269 2.0960 0.33%
2008-03-26 0 3.070 3.070 3.080 2.920 3.110 21,826,478 66,425,208 3.0433 2.127 2.127 2.134 2.023 2.155 31,498,928 2.1088 1.66%
2008-03-25 0 3.020 3.030 3.040 2.820 3.030 21,693,000 63,745,960 2.9385 2.093 2.100 2.107 1.954 2.100 31,306,299 2.0362 8.63%
2008-03-20 0 2.780 2.780 2.790 2.750 2.960 11,546,000 32,917,380 2.8510 1.926 1.926 1.933 1.906 2.051 16,662,634 1.9755 -8.55%
2008-03-19 0 3.040 3.040 3.060 2.990 3.090 17,328,956 52,569,524 3.0336 2.107 2.107 2.120 2.072 2.141 25,008,319 2.1021 2.01%
2008-03-18 0 2.980 2.970 2.990 2.840 3.080 26,441,000 76,869,380 2.9072 2.065 2.058 2.072 1.968 2.134 38,158,385 2.0145 1.36%
2008-03-17 0 2.940 2.950 2.970 2.850 3.180 25,128,000 74,864,740 2.9793 2.037 2.044 2.058 1.975 2.204 36,263,526 2.0645 -10.09%
2008-03-14 0 3.270 3.270 3.300 3.200 3.560 31,788,575 106,634,404 3.3545 2.266 2.266 2.287 2.217 2.467 45,875,749 2.3244 -8.15%
2008-03-13 0 3.560 3.560 3.570 3.540 3.740 17,898,000 64,278,360 3.5914 2.467 2.467 2.474 2.453 2.592 25,829,536 2.4886 -6.32%
2008-03-12 0 3.800 3.790 3.800 3.750 3.910 9,253,929 35,258,964 3.8102 2.633 2.626 2.633 2.598 2.709 13,354,827 2.6402 1.60%
2008-03-11 0 3.740 3.740 3.750 3.570 3.800 9,654,832 35,467,630 3.6736 2.592 2.592 2.598 2.474 2.633 13,933,391 2.5455 0.81%
2008-03-10 0 3.710 3.750 3.760 3.490 3.760 17,370,000 62,708,700 3.6102 2.571 2.598 2.605 2.418 2.605 25,067,552 2.5016 -1.33%
2008-03-07 0 3.760 3.740 3.760 3.700 3.900 17,887,000 67,390,060 3.7675 2.605 2.592 2.605 2.564 2.702 25,813,662 2.6106 -6.00%
2008-03-06 0 4.000 3.950 4.000 3.940 4.100 10,884,000 43,768,420 4.0214 2.772 2.737 2.772 2.730 2.841 15,707,268 2.7865 -1.23%
2008-03-05 0 4.050 4.000 4.060 4.000 4.170 9,908,000 40,268,620 4.0643 2.806 2.772 2.813 2.772 2.890 14,298,751 2.8162 -0.25%
2008-03-04 0 4.060 4.080 4.100 4.040 4.260 13,300,600 54,857,604 4.1244 2.813 2.827 2.841 2.799 2.952 19,194,789 2.8579 -3.33%
2008-03-03 0 4.200 4.190 4.200 4.130 4.280 14,412,080 60,999,948 4.2326 2.910 2.903 2.910 2.862 2.966 20,798,824 2.9329 -2.33%
2008-02-29 0 4.300 4.270 4.300 4.170 4.340 14,642,000 62,684,820 4.2812 2.980 2.959 2.980 2.890 3.007 21,130,633 2.9665 1.18%
2008-02-28 0 4.250 4.240 4.250 4.180 4.270 11,970,000 50,738,599 4.2388 2.945 2.938 2.945 2.896 2.959 17,274,531 2.9372 -0.47%
2008-02-27 0 4.270 4.270 4.280 4.190 4.300 9,939,270 42,256,600 4.2515 2.959 2.959 2.966 2.903 2.980 14,343,878 2.9460 1.18%
2008-02-26 0 4.220 4.200 4.220 4.130 4.250 9,870,000 41,191,879 4.1734 2.924 2.910 2.924 2.862 2.945 14,243,911 2.8919 0.24%
2008-02-25 0 4.210 4.190 4.220 4.100 4.280 5,478,000 22,781,140 4.1587 2.917 2.903 2.924 2.841 2.966 7,905,587 2.8817 -0.47%
2008-02-22 0 4.230 4.230 4.240 4.070 4.250 7,438,000 30,818,680 4.1434 2.931 2.931 2.938 2.820 2.945 10,734,165 2.8711 1.20%
2008-02-21 0 4.180 4.130 4.140 4.140 4.260 3,318,000 13,944,760 4.2028 2.896 2.862 2.869 2.869 2.952 4,788,379 2.9122 -0.24%
2008-02-20 0 4.190 4.170 4.200 4.120 4.340 6,976,000 29,443,060 4.2206 2.903 2.890 2.910 2.855 3.007 10,067,429 2.9246 -2.56%
2008-02-19 0 4.300 4.300 4.310 4.230 4.370 10,009,000 43,152,800 4.3114 2.980 2.980 2.987 2.931 3.028 14,444,509 2.9875 0.23%
2008-02-18 0 4.290 4.280 4.290 4.260 4.350 6,932,000 29,819,000 4.3016 2.973 2.966 2.973 2.952 3.014 10,003,930 2.9807 0.00%
2008-02-15 0 4.290 4.240 4.290 4.160 4.300 8,460,000 35,896,020 4.2430 2.973 2.938 2.973 2.883 2.980 12,209,067 2.9401 0.23%
2008-02-14 0 4.280 4.240 4.290 4.170 4.310 10,657,500 45,447,790 4.2644 2.966 2.938 2.973 2.890 2.987 15,380,394 2.9549 3.88%
2008-02-13 0 4.120 4.110 4.130 4.100 4.210 5,378,441 22,404,155 4.1655 2.855 2.848 2.862 2.841 2.917 7,761,908 2.8864 1.23%
2008-02-12 0 4.070 4.050 4.070 4.000 4.090 5,491,500 22,244,055 4.0506 2.820 2.806 2.820 2.772 2.834 7,925,070 2.8068 0.74%
2008-02-11 0 4.040 4.040 4.060 4.000 4.200 4,803,000 19,602,100 4.0812 2.799 2.799 2.813 2.772 2.910 6,931,460 2.8280 -3.58%
2008-02-06 0 4.190 4.190 4.200 4.150 4.300 6,516,400 27,435,928 4.2103 2.903 2.903 2.910 2.876 2.980 9,404,156 2.9174 -6.47%
2008-02-05 0 4.480 4.450 4.460 4.380 4.510 7,001,200 31,206,620 4.4573 3.104 3.084 3.090 3.035 3.125 10,103,797 3.0886 1.13%
2008-02-04 0 4.430 4.420 4.430 4.300 4.460 12,108,000 53,221,380 4.3956 3.070 3.063 3.070 2.980 3.090 17,473,686 3.0458 3.02%
2008-02-01 0 4.300 4.310 4.320 4.090 4.350 8,712,621 36,638,233 4.2052 2.980 2.987 2.993 2.834 3.014 12,573,637 2.9139 3.61%
2008-01-31 0 4.150 4.170 4.190 3.970 4.200 9,135,312 37,347,292 4.0882 2.876 2.890 2.903 2.751 2.910 13,183,645 2.8329 1.22%
2008-01-30 0 4.100 4.100 4.120 4.050 4.400 6,679,281 27,833,084 4.1671 2.841 2.841 2.855 2.806 3.049 9,639,218 2.8875 -5.09%
2008-01-29 0 4.320 4.310 4.320 4.290 4.400 5,580,312 24,254,497 4.3464 2.993 2.987 2.993 2.973 3.049 8,053,239 3.0118 0.23%
2008-01-28 0 4.310 4.300 4.310 4.240 4.480 11,787,400 51,344,140 4.3558 2.987 2.980 2.987 2.938 3.104 17,011,011 3.0183 -4.86%
2008-01-25 0 4.530 4.530 4.540 4.240 4.590 26,361,000 116,217,700 4.4087 3.139 3.139 3.146 2.938 3.181 38,042,933 3.0549 8.37%
2008-01-24 0 4.180 4.210 4.240 4.100 4.400 25,314,720 107,836,714 4.2598 2.896 2.917 2.938 2.841 3.049 36,532,992 2.9518 -0.24%
2008-01-23 0 4.190 4.160 4.170 3.970 4.350 34,678,112 142,596,665 4.1120 2.903 2.883 2.890 2.751 3.014 50,045,791 2.8493 7.44%
2008-01-22 0 3.900 3.900 3.920 3.650 4.290 33,444,595 133,814,219 4.0011 2.702 2.702 2.716 2.529 2.973 48,265,638 2.7725 -15.77%
2008-01-21 0 4.630 4.620 4.630 4.600 4.880 19,270,720 91,842,840 4.7659 3.208 3.201 3.208 3.187 3.381 27,810,580 3.3024 -5.51%
2008-01-18 0 4.900 4.890 4.900 4.700 4.930 21,126,695 102,150,723 4.8351 3.395 3.388 3.395 3.257 3.416 30,489,034 3.3504 -1.01%
2008-01-17 0 4.950 4.940 5.080 4.560 5.100 29,960,280 143,778,854 4.7990 3.430 3.423 3.520 3.160 3.534 43,237,241 3.3253 0.20%
2008-01-16 0 4.940 4.900 4.940 4.810 5.040 18,695,068 92,423,887 4.9438 3.423 3.395 3.423 3.333 3.492 26,979,827 3.4257 -5.00%
2008-01-15 0 5.200 5.180 5.200 5.100 5.500 18,006,192 94,797,756 5.2647 3.603 3.589 3.603 3.534 3.811 25,985,674 3.6481 -3.35%
2008-01-14 0 5.380 5.390 5.430 5.370 5.650 14,228,000 77,948,740 5.4785 3.728 3.735 3.763 3.721 3.915 20,533,168 3.7962 -3.93%
2008-01-11 0 5.600 5.580 5.610 5.580 5.750 10,672,794 60,358,703 5.6554 3.880 3.867 3.887 3.867 3.984 15,402,465 3.9188 -1.06%
2008-01-10 0 5.660 5.660 5.700 5.590 5.750 10,428,009 59,068,272 5.6644 3.922 3.922 3.950 3.873 3.984 15,049,203 3.9250 -1.05%
2008-01-09 0 5.720 5.720 5.740 5.540 5.740 12,064,000 68,131,840 5.6475 3.964 3.964 3.977 3.839 3.977 17,410,187 3.9133 1.78%
2008-01-08 0 5.620 5.600 5.640 5.600 5.850 30,719,200 175,211,582 5.7037 3.894 3.880 3.908 3.880 4.054 44,332,478 3.9522 0.72%
2008-01-07 0 5.580 5.580 5.600 5.200 5.650 31,088,546 170,607,016 5.4878 3.867 3.867 3.880 3.603 3.915 44,865,501 3.8026 5.48%
2008-01-04 0 5.290 5.280 5.290 5.250 5.360 14,406,000 76,294,380 5.2960 3.666 3.659 3.666 3.638 3.714 20,790,049 3.6698 0.95%
2008-01-03 0 5.240 5.230 5.250 5.180 5.370 15,154,000 80,107,420 5.2862 3.631 3.624 3.638 3.589 3.721 21,869,527 3.6630 -0.95%
2008-01-02 0 5.290 5.290 5.300 5.120 5.400 17,840,000 94,832,060 5.3157 3.666 3.666 3.673 3.548 3.742 25,745,834 3.6834 2.92%
2007-12-31 0 5.140 5.140 5.150 5.140 5.210 4,640,000 23,963,580 5.1646 3.562 3.562 3.569 3.562 3.610 6,696,226 3.5787 0.00%
2007-12-28 0 5.140 5.130 5.140 5.120 5.250 9,560,000 49,512,140 5.1791 3.562 3.555 3.562 3.548 3.638 13,796,534 3.5887 -2.84%
2007-12-27 0 5.290 5.280 5.290 5.220 5.380 10,784,475 56,908,905 5.2769 3.666 3.659 3.666 3.617 3.728 15,563,638 3.6565 0.76%
2007-12-24 0 5.250 5.240 5.250 5.230 5.360 9,054,800 47,838,036 5.2832 3.638 3.631 3.638 3.624 3.714 13,067,454 3.6609 0.96%
2007-12-21 0 5.200 5.190 5.200 5.000 5.200 13,272,000 67,675,820 5.0991 3.603 3.596 3.603 3.465 3.603 19,153,515 3.5333 4.42%
2007-12-20 0 4.980 4.970 4.980 4.950 5.080 5,504,253 27,559,857 5.0070 3.451 3.444 3.451 3.430 3.520 7,943,474 3.4695 0.20%
2007-12-19 0 4.970 4.970 5.000 4.900 5.040 8,618,000 42,877,020 4.9753 3.444 3.444 3.465 3.395 3.492 12,437,085 3.4475 1.02%
2007-12-18 0 4.920 4.900 4.920 4.660 5.010 19,139,140 91,840,722 4.7986 3.409 3.395 3.409 3.229 3.472 27,620,690 3.3251 0.00%
2007-12-17 0 4.920 4.920 4.940 4.900 5.050 15,858,000 78,772,330 4.9674 3.409 3.409 3.423 3.395 3.499 22,885,506 3.4420 -3.15%
2007-12-14 0 5.080 5.050 5.090 5.020 5.250 18,856,000 96,420,600 5.1135 3.520 3.499 3.527 3.478 3.638 27,212,076 3.5433 -1.55%
2007-12-13 0 5.160 5.150 5.160 5.100 5.340 19,985,000 104,120,308 5.2099 3.576 3.569 3.576 3.534 3.700 28,841,395 3.6101 -1.71%
2007-12-12 0 5.250 5.240 5.250 5.200 5.350 15,835,000 83,308,460 5.2610 3.638 3.631 3.638 3.603 3.707 22,852,314 3.6455 -2.42%
2007-12-11 0 5.380 5.400 5.410 5.350 5.500 15,214,245 82,207,242 5.4033 3.728 3.742 3.749 3.707 3.811 21,956,470 3.7441 0.37%
2007-12-10 0 5.360 5.360 5.370 5.340 5.540 6,773,000 36,754,540 5.4266 3.714 3.714 3.721 3.700 3.839 9,774,469 3.7603 -1.65%
2007-12-07 0 5.450 5.450 5.460 5.370 5.650 15,277,451 83,523,738 5.4671 3.776 3.776 3.783 3.721 3.915 22,047,686 3.7883 -2.50%
2007-12-06 0 5.590 5.560 5.580 5.490 5.780 15,630,000 87,345,420 5.5883 3.873 3.853 3.867 3.804 4.005 22,556,467 3.8723 -0.53%
2007-12-05 0 5.620 5.590 5.640 5.400 5.640 17,679,576 97,949,424 5.5403 3.894 3.873 3.908 3.742 3.908 25,514,317 3.8390 3.69%
2007-12-04 0 5.420 5.420 5.440 5.370 5.540 19,599,234 106,726,513 5.4454 3.756 3.756 3.770 3.721 3.839 28,284,676 3.7733 0.93%
2007-12-03 0 5.370 5.370 5.400 5.170 5.470 32,063,348 171,555,772 5.3505 3.721 3.721 3.742 3.582 3.790 46,272,288 3.7075 3.87%
2007-11-30 0 5.170 5.180 5.200 5.100 5.420 31,136,000 163,348,125 5.2463 3.582 3.589 3.603 3.534 3.756 44,933,984 3.6353 -3.36%
2007-11-29 0 5.350 5.340 5.350 5.300 5.500 21,189,200 114,146,896 5.3870 3.707 3.700 3.707 3.673 3.811 30,579,239 3.7328 1.52%
2007-11-28 0 5.270 5.260 5.270 5.120 5.330 28,361,000 148,248,320 5.2272 3.652 3.645 3.652 3.548 3.693 40,929,237 3.6221 3.33%
2007-11-27 0 5.100 5.100 5.110 5.090 5.180 19,185,240 98,433,287 5.1307 3.534 3.534 3.541 3.527 3.589 27,687,220 3.5552 -3.04%
2007-11-26 0 5.260 5.250 5.260 5.180 5.380 21,136,000 111,165,004 5.2595 3.645 3.638 3.645 3.589 3.728 30,502,463 3.6445 1.74%
2007-11-23 0 5.170 5.160 5.190 5.050 5.600 25,246,000 132,446,790 5.2462 3.582 3.576 3.596 3.499 3.880 36,433,818 3.6353 -3.54%
2007-11-22 0 5.360 5.360 5.380 5.280 5.600 35,689,600 193,890,364 5.4327 3.714 3.714 3.728 3.659 3.880 51,505,522 3.7645 -4.96%
2007-11-21 0 5.640 5.640 5.650 5.640 5.950 22,638,000 128,898,060 5.6939 3.908 3.908 3.915 3.908 4.123 32,670,077 3.9454 -6.47%
2007-11-20 0 6.030 6.020 6.030 5.500 6.080 60,865,000 347,617,690 5.7113 4.178 4.171 4.178 3.811 4.213 87,837,453 3.9575 0.17%
2007-11-19 0 6.020 6.010 6.020 5.930 6.080 25,559,200 153,652,220 6.0116 4.171 4.164 4.171 4.109 4.213 36,885,813 4.1656 0.17%
2007-11-16 0 6.010 6.020 6.040 5.800 6.070 50,445,560 302,572,177 5.9980 4.164 4.171 4.185 4.019 4.206 72,800,616 4.1562 -0.50%
2007-11-15 0 6.040 6.040 6.050 5.830 6.150 22,484,800 134,106,462 5.9643 4.185 4.185 4.192 4.040 4.262 32,448,987 4.1328 2.90%
2007-11-14 0 5.870 5.870 5.880 5.780 5.930 34,945,000 203,030,718 5.8100 4.067 4.067 4.074 4.005 4.109 50,430,951 4.0259 4.26%
2007-11-13 0 5.630 5.630 5.640 5.310 5.680 34,044,000 190,379,980 5.5922 3.901 3.901 3.908 3.679 3.936 49,130,670 3.8750 0.00%
2007-11-12 0 5.630 5.630 5.670 5.520 5.810 48,527,000 275,833,200 5.6841 3.901 3.901 3.929 3.825 4.026 70,031,842 3.9387 -4.90%
2007-11-09 0 5.920 5.920 5.930 5.790 5.980 44,407,100 262,932,324 5.9210 4.102 4.102 4.109 4.012 4.144 64,086,200 4.1028 -0.67%
2007-11-08 0 5.960 5.940 5.960 5.850 6.100 35,939,880 215,571,393 5.9981 4.130 4.116 4.130 4.054 4.227 51,866,714 4.1563 -3.87%
2007-11-07 0 6.200 6.200 6.210 6.030 6.290 44,500,529 275,431,576 6.1894 4.296 4.296 4.303 4.178 4.359 64,221,032 4.2888 5.08%
2007-11-06 0 5.900 5.900 5.910 5.710 5.940 29,612,667 173,136,795 5.8467 4.088 4.088 4.095 3.957 4.116 42,735,583 4.0513 1.72%
2007-11-05 0 5.800 5.750 5.780 5.600 5.920 46,502,192 267,878,166 5.7605 4.019 3.984 4.005 3.880 4.102 67,109,737 3.9916 -0.51%
2007-11-02 0 5.830 5.860 5.870 5.780 6.050 46,855,000 276,617,080 5.9037 4.040 4.061 4.067 4.005 4.192 67,618,892 4.0908 -4.74%
2007-11-01 0 6.120 6.120 6.130 6.090 6.380 40,419,556 250,507,597 6.1977 4.241 4.241 4.248 4.220 4.421 58,331,568 4.2945 -0.49%
2007-10-31 0 6.150 6.120 6.130 5.880 6.330 87,144,694 537,700,924 6.1702 4.262 4.241 4.248 4.074 4.386 125,763,049 4.2755 4.59%
2007-10-30 0 5.880 5.880 5.890 5.750 5.970 23,970,895 140,321,869 5.8538 4.074 4.074 4.081 3.984 4.137 34,593,648 4.0563 -1.67%
2007-10-29 0 5.980 5.980 5.990 5.830 5.990 46,330,764 275,730,994 5.9514 4.144 4.144 4.151 4.040 4.151 66,862,340 4.1239 3.10%
2007-10-26 0 5.800 5.780 5.790 5.530 5.900 55,797,400 321,640,592 5.7644 4.019 4.005 4.012 3.832 4.088 80,524,136 3.9943 6.03%
2007-10-25 0 5.470 5.510 5.520 5.300 5.560 52,607,200 285,851,790 5.4337 3.790 3.818 3.825 3.673 3.853 75,920,192 3.7652 5.39%
2007-10-24 0 5.190 5.190 5.210 5.130 5.420 28,062,468 147,809,697 5.2672 3.596 3.596 3.610 3.555 3.756 40,498,410 3.6498 1.37%
2007-10-23 0 5.120 5.110 5.120 5.100 5.250 19,702,400 101,224,060 5.1377 3.548 3.541 3.548 3.534 3.638 28,433,560 3.5600 -0.58%
2007-10-22 0 5.150 5.130 5.150 5.050 5.210 19,613,617 100,680,971 5.1332 3.569 3.555 3.569 3.499 3.610 28,305,433 3.5569 -1.90%
2007-10-18 0 5.250 5.250 5.260 5.200 5.350 27,208,400 142,846,340 5.2501 3.638 3.638 3.645 3.603 3.707 39,265,860 3.6379 1.74%
2007-10-17 0 5.160 5.110 5.160 5.100 5.310 38,698,800 201,322,160 5.2023 3.576 3.541 3.576 3.534 3.679 55,848,255 3.6048 -4.97%
2007-10-16 0 5.430 5.430 5.440 5.290 5.500 21,970,000 118,861,280 5.4102 3.763 3.763 3.770 3.666 3.811 31,706,052 3.7489 1.12%
2007-10-15 0 5.370 5.360 5.380 5.300 5.460 19,474,600 104,232,800 5.3522 3.721 3.714 3.728 3.673 3.783 28,104,810 3.7087 -0.19%
2007-10-12 0 5.380 5.360 5.380 5.250 5.450 22,552,400 120,001,740 5.3210 3.728 3.714 3.728 3.638 3.776 32,546,544 3.6871 -1.82%
2007-10-11 0 5.480 5.480 5.490 5.360 5.520 24,992,896 136,552,607 5.4637 3.797 3.797 3.804 3.714 3.825 36,068,551 3.7859 -0.54%
2007-10-10 0 5.510 5.520 5.530 5.480 5.630 16,663,400 92,428,450 5.5468 3.818 3.825 3.832 3.797 3.901 24,047,821 3.8435 -0.72%
2007-10-09 0 5.550 5.550 5.560 5.430 5.650 15,801,245 87,193,279 5.5181 3.846 3.846 3.853 3.763 3.915 22,803,600 3.8237 -1.07%
2007-10-08 0 5.610 5.610 5.650 5.600 5.850 17,013,417 96,794,479 5.6893 3.887 3.887 3.915 3.880 4.054 24,552,949 3.9423 0.72%
2007-10-05 0 5.570 5.570 5.580 5.490 5.600 22,633,000 125,391,656 5.5402 3.860 3.860 3.867 3.804 3.880 32,662,862 3.8390 1.27%
2007-10-04 0 5.500 5.490 5.500 5.440 5.700 21,546,078 119,251,309 5.5347 3.811 3.804 3.811 3.770 3.950 31,094,268 3.8352 -3.68%
2007-10-03 0 5.710 5.700 5.710 5.690 6.000 28,758,637 168,762,716 5.8682 3.957 3.950 3.957 3.943 4.158 41,503,088 4.0663 -2.56%
2007-10-02 0 5.860 5.860 5.910 5.790 5.940 22,853,348 134,376,464 5.8799 4.061 4.061 4.095 4.012 4.116 32,980,857 4.0744 1.91%
2007-09-28 0 5.750 5.740 5.750 5.660 5.950 30,795,924 178,355,468 5.7915 3.984 3.977 3.984 3.922 4.123 44,443,203 4.0131 -2.54%
2007-09-27 0 5.900 5.940 5.950 5.800 6.060 25,491,512 151,271,931 5.9342 4.088 4.116 4.123 4.019 4.199 36,788,129 4.1120 0.85%
2007-09-25 0 5.850 5.850 5.870 5.640 5.860 22,498,540 129,241,652 5.7444 4.054 4.054 4.067 3.908 4.061 32,468,815 3.9805 0.00%
2007-09-24 0 5.850 5.840 5.860 5.640 5.890 27,273,200 157,708,476 5.7825 4.054 4.047 4.061 3.908 4.081 39,359,376 4.0069 1.04%
2007-09-21 0 5.790 5.780 5.790 5.690 5.880 28,089,200 162,457,456 5.7836 4.012 4.005 4.012 3.943 4.074 40,536,988 4.0076 -2.36%
2007-09-20 0 5.930 5.850 5.900 5.410 5.950 86,423,556 494,313,888 5.7197 4.109 4.054 4.088 3.749 4.123 124,722,337 3.9633 9.81%
2007-09-19 0 5.400 5.390 5.400 5.360 5.490 39,165,358 213,029,622 5.4392 3.742 3.735 3.742 3.714 3.804 56,521,569 3.7690 3.25%
2007-09-18 0 5.230 5.240 5.250 5.170 5.270 9,345,600 48,855,180 5.2276 3.624 3.631 3.638 3.582 3.652 13,487,122 3.6224 -0.00%
2007-09-17 0 5.260 5.250 5.260 5.180 5.380 20,370,400 107,126,980 5.2590 3.624 3.617 3.624 3.569 3.707 29,566,214 3.6233 -0.94%
2007-09-14 0 5.310 5.300 5.310 5.240 5.440 42,712,792 228,376,916 5.3468 3.658 3.652 3.658 3.610 3.748 61,994,638 3.6838 2.12%
2007-09-13 0 5.200 5.200 5.220 5.110 5.370 39,878,973 209,264,842 5.2475 3.583 3.583 3.596 3.521 3.700 57,881,547 3.6154 1.56%
2007-09-12 0 5.120 5.110 5.120 5.080 5.160 12,729,000 64,859,820 5.0954 3.528 3.521 3.528 3.500 3.555 18,475,255 3.5106 0.39%
2007-09-11 0 5.100 5.080 5.090 5.050 5.160 17,883,200 91,130,080 5.0958 3.514 3.500 3.507 3.479 3.555 25,956,217 3.5109 -0.97%
2007-09-10 0 5.150 5.100 5.150 4.980 5.170 18,845,445 95,468,711 5.0659 3.548 3.514 3.548 3.431 3.562 27,352,849 3.4903 0.00%
2007-09-07 0 5.150 5.150 5.160 5.140 5.220 15,562,200 80,376,860 5.1649 3.548 3.548 3.555 3.541 3.596 22,587,448 3.5585 -0.77%
2007-09-06 0 5.190 5.170 5.190 5.060 5.230 30,499,400 156,963,588 5.1464 3.576 3.562 3.576 3.486 3.603 44,267,751 3.5458 0.00%
2007-09-05 0 5.190 5.190 5.200 5.100 5.280 39,907,800 207,375,664 5.1964 3.576 3.576 3.583 3.514 3.638 57,923,387 3.5802 2.77%
2007-09-04 0 5.050 5.040 5.050 4.910 5.140 41,062,200 206,622,870 5.0319 3.479 3.472 3.479 3.383 3.541 59,598,918 3.4669 3.06%
2007-09-03 0 4.900 4.890 4.900 4.860 5.000 25,106,695 123,557,865 4.9213 3.376 3.369 3.376 3.348 3.445 36,440,616 3.3907 -0.41%
2007-08-31 0 4.920 4.910 4.930 4.850 4.980 21,405,800 105,517,660 4.9294 3.390 3.383 3.397 3.342 3.431 31,069,025 3.3962 0.41%
2007-08-30 0 4.900 4.890 4.900 4.850 5.000 24,217,433 119,228,620 4.9233 3.376 3.369 3.376 3.342 3.445 35,149,914 3.3920 3.59%
2007-08-29 0 4.730 4.720 4.730 4.500 4.780 29,390,500 136,174,180 4.6333 3.259 3.252 3.259 3.100 3.293 42,658,260 3.1922 -3.07%
2007-08-28 0 4.880 4.900 4.910 4.810 5.110 25,388,400 125,232,108 4.9327 3.362 3.376 3.383 3.314 3.521 36,849,491 3.3985 -3.94%
2007-08-27 0 5.080 5.080 5.090 4.800 5.100 33,231,267 165,451,431 4.9788 3.500 3.500 3.507 3.307 3.514 48,232,866 3.4303 8.09%
2007-08-24 0 4.700 4.690 4.700 4.450 4.700 18,577,617 85,075,542 4.5795 3.238 3.231 3.238 3.066 3.238 26,964,115 3.1551 3.07%
2007-08-23 0 4.560 4.560 4.580 4.460 4.640 32,138,122 146,434,646 4.5564 3.142 3.142 3.156 3.073 3.197 46,646,242 3.1393 5.07%
2007-08-22 0 4.340 4.340 4.350 4.230 4.380 17,132,000 73,658,100 4.2994 2.990 2.990 2.997 2.914 3.018 24,865,903 2.9622 2.84%
2007-08-21 0 4.220 4.210 4.220 4.140 4.390 42,020,000 178,069,702 4.2377 2.907 2.901 2.907 2.852 3.025 60,989,098 2.9197 2.68%
2007-08-20 0 4.110 4.110 4.120 4.020 4.180 41,570,692 169,507,895 4.0776 2.832 2.832 2.839 2.770 2.880 60,336,959 2.8094 5.38%
2007-08-17 0 3.900 3.870 3.900 3.500 3.960 47,620,200 177,156,464 3.7202 2.687 2.666 2.687 2.411 2.728 69,117,398 2.5631 -1.52%
2007-08-16 0 3.960 3.970 3.980 3.820 4.500 63,369,800 256,702,560 4.0509 2.728 2.735 2.742 2.632 3.100 91,976,843 2.7909 -13.16%
2007-08-15 0 4.560 4.550 4.560 4.540 4.700 22,025,400 100,991,420 4.5852 3.142 3.135 3.142 3.128 3.238 31,968,331 3.1591 -4.20%
2007-08-14 0 4.760 4.760 4.770 4.750 4.820 5,759,616 27,467,383 4.7690 3.280 3.280 3.286 3.273 3.321 8,359,681 3.2857 -0.63%
2007-08-13 0 4.790 4.780 4.790 4.750 4.950 17,267,500 83,347,805 4.8269 3.300 3.293 3.300 3.273 3.410 25,062,572 3.3256 -1.44%
2007-08-10 0 4.860 4.830 4.860 4.550 4.860 18,912,000 89,899,820 4.7536 3.348 3.328 3.348 3.135 3.348 27,449,449 3.2751 -0.82%
2007-08-09 0 4.900 4.890 4.900 4.880 5.120 29,453,278 147,884,019 5.0210 3.376 3.369 3.376 3.362 3.528 42,749,378 3.4593 0.82%
2007-08-08 0 4.860 4.840 4.860 4.630 4.860 21,426,800 102,339,020 4.7762 3.348 3.335 3.348 3.190 3.348 31,099,505 3.2907 6.35%
2007-08-07 0 4.570 4.560 4.570 4.450 4.820 53,492,000 247,270,248 4.6226 3.149 3.142 3.149 3.066 3.321 77,639,906 3.1848 -3.99%
2007-08-06 0 4.760 4.750 4.770 4.630 4.850 24,543,000 116,532,780 4.7481 3.280 3.273 3.286 3.190 3.342 35,622,452 3.2713 -4.23%
2007-08-03 0 4.970 4.950 4.960 4.850 5.060 17,724,533 88,073,775 4.9690 3.424 3.410 3.417 3.342 3.486 25,725,923 3.4235 0.61%
2007-08-02 0 4.940 4.930 4.940 4.800 5.210 31,380,183 156,079,333 4.9738 3.404 3.397 3.404 3.307 3.590 45,546,146 3.4268 -1.98%
2007-08-01 0 5.040 5.010 5.020 4.960 5.400 40,852,200 209,693,920 5.1330 3.472 3.452 3.459 3.417 3.720 59,294,118 3.5365 -4.55%
2007-07-31 0 5.280 5.280 5.300 5.050 5.460 40,728,969 214,259,347 5.2606 3.638 3.638 3.652 3.479 3.762 59,115,257 3.6244 5.39%
2007-07-30 0 5.010 5.000 5.020 4.890 5.050 24,973,000 123,791,674 4.9570 3.452 3.445 3.459 3.369 3.479 36,246,567 3.4153 0.40%
2007-07-27 0 4.990 4.980 4.990 4.900 5.150 54,611,400 273,010,930 4.9992 3.438 3.431 3.438 3.376 3.548 79,264,637 3.4443 -4.41%
2007-07-26 0 5.220 5.240 5.250 5.140 5.450 27,981,920 147,987,364 5.2887 3.596 3.610 3.617 3.541 3.755 40,613,805 3.6438 -3.15%
2007-07-25 0 5.390 5.380 5.400 5.210 5.450 29,533,800 158,227,906 5.3575 3.714 3.707 3.720 3.590 3.755 42,866,250 3.6912 -0.19%
2007-07-24 0 5.400 5.400 5.410 5.380 5.560 42,437,710 231,016,722 5.4437 3.720 3.720 3.727 3.707 3.831 61,595,375 3.7506 0.37%
2007-07-23 0 5.380 5.370 5.380 5.000 5.500 115,915,400 613,723,267 5.2946 3.707 3.700 3.707 3.445 3.789 168,243,116 3.6478 11.16%
2007-07-20 0 4.840 4.830 4.850 4.750 4.890 69,813,497 336,833,077 4.8248 3.335 3.328 3.342 3.273 3.369 101,329,420 3.3241 7.80%
2007-07-19 0 4.490 4.500 4.510 4.350 4.540 19,027,000 84,587,780 4.4457 3.094 3.100 3.107 2.997 3.128 27,616,363 3.0630 0.45%
2007-07-18 0 4.470 4.480 4.490 4.430 4.620 32,607,000 146,874,420 4.5044 3.080 3.087 3.094 3.052 3.183 47,326,786 3.1034 -3.25%
2007-07-17 0 4.620 4.610 4.620 4.580 4.700 14,732,750 68,128,995 4.6243 3.183 3.176 3.183 3.156 3.238 21,383,559 3.1860 -1.49%
2007-07-16 0 4.690 4.680 4.700 4.560 4.790 31,555,600 147,013,700 4.6589 3.231 3.224 3.238 3.142 3.300 45,800,752 3.2099 -0.85%
2007-07-13 0 4.730 4.770 4.780 4.700 4.870 24,708,978 118,458,777 4.7942 3.259 3.286 3.293 3.238 3.355 35,863,358 3.3031 -1.05%
2007-07-12 0 4.780 4.760 4.780 4.740 4.900 28,329,383 136,115,218 4.8047 3.293 3.280 3.293 3.266 3.376 41,118,123 3.3103 -1.04%
2007-07-11 0 4.830 4.830 4.840 4.540 4.950 47,761,100 229,738,798 4.8102 3.328 3.328 3.335 3.128 3.410 69,321,904 3.3141 4.55%
2007-07-10 0 4.620 4.620 4.630 4.560 4.680 24,876,028 114,635,295 4.6083 3.183 3.183 3.190 3.142 3.224 36,105,819 3.1750 -0.65%
2007-07-09 0 4.650 4.650 4.660 4.530 4.800 37,743,255 177,561,209 4.7044 3.204 3.204 3.211 3.121 3.307 54,781,701 3.2413 -0.64%
2007-07-06 0 4.680 4.680 4.690 4.650 4.800 70,948,078 335,656,398 4.7310 3.224 3.224 3.231 3.204 3.307 102,976,185 3.2596 2.18%
2007-07-05 0 4.580 4.590 4.600 4.400 4.700 99,088,400 451,779,072 4.5594 3.156 3.162 3.169 3.031 3.238 143,819,899 3.1413 7.01%
2007-07-04 0 4.280 4.270 4.280 4.120 4.320 29,237,324 123,843,021 4.2358 2.949 2.942 2.949 2.839 2.976 42,435,936 2.9184 1.66%
2007-07-03 0 4.210 4.210 4.220 4.090 4.220 26,151,329 109,441,961 4.1849 2.901 2.901 2.907 2.818 2.907 37,956,829 2.8833 2.68%
2007-06-29 0 4.100 4.090 4.100 4.040 4.150 17,258,600 70,419,430 4.0803 2.825 2.818 2.825 2.783 2.859 25,049,654 2.8112 1.23%
2007-06-28 0 4.050 4.030 4.050 4.010 4.090 19,463,078 78,574,058 4.0371 2.790 2.777 2.790 2.763 2.818 28,249,300 2.7815 1.25%
2007-06-27 0 4.000 4.010 4.020 3.960 4.170 30,686,400 123,627,670 4.0287 2.756 2.763 2.770 2.728 2.873 44,539,169 2.7757 -2.44%
2007-06-26 0 4.100 4.090 4.110 4.000 4.200 45,602,000 186,288,620 4.0851 2.825 2.818 2.832 2.756 2.894 66,188,121 2.8145 -0.49%
2007-06-25 0 4.120 4.120 4.130 4.060 4.280 38,217,200 159,967,000 4.1857 2.839 2.839 2.845 2.797 2.949 55,469,599 2.8839 -0.96%
2007-06-22 0 4.160 4.160 4.170 4.030 4.190 50,123,678 207,103,025 4.1318 2.866 2.866 2.873 2.777 2.887 72,751,022 2.8467 3.48%
2007-06-21 0 4.020 4.030 4.040 3.960 4.080 24,686,368 99,819,569 4.0435 2.770 2.777 2.783 2.728 2.811 35,830,541 2.7859 1.52%
2007-06-20 0 3.960 3.950 3.960 3.950 4.080 32,240,956 129,714,635 4.0233 2.728 2.721 2.728 2.721 2.811 46,795,498 2.7719 -0.75%
2007-06-18 0 3.990 3.980 3.990 3.870 4.000 35,966,939 141,558,693 3.9358 2.749 2.742 2.749 2.666 2.756 52,203,503 2.7117 1.79%
2007-06-15 0 3.920 3.920 3.930 3.890 4.040 30,990,000 122,779,140 3.9619 2.701 2.701 2.708 2.680 2.783 44,979,823 2.7296 -0.76%
2007-06-14 0 3.950 3.960 3.970 3.920 4.050 57,966,568 231,199,615 3.9885 2.721 2.728 2.735 2.701 2.790 84,134,429 2.7480 -0.25%
2007-06-13 0 3.960 3.960 3.970 3.820 4.010 71,234,800 280,517,932 3.9379 2.728 2.728 2.735 2.632 2.763 103,392,342 2.7131 3.13%
2007-06-12 0 3.840 3.840 3.850 3.750 3.900 50,327,850 193,158,558 3.8380 2.646 2.646 2.653 2.584 2.687 73,047,363 2.6443 3.23%
2007-06-11 0 3.720 3.720 3.730 3.700 3.780 8,572,000 32,112,320 3.7462 2.563 2.563 2.570 2.549 2.604 12,441,660 2.5810 0.27%
2007-06-08 0 3.710 3.710 3.720 3.690 3.760 19,166,000 71,347,150 3.7226 2.556 2.556 2.563 2.542 2.591 27,818,112 2.5648 -1.59%
2007-06-07 0 3.780 3.780 3.790 3.750 3.850 26,308,000 99,894,840 3.7971 2.597 2.597 2.604 2.577 2.646 38,285,511 2.6092 -0.53%
2007-06-06 0 3.800 3.790 3.800 3.780 3.890 27,627,078 106,105,613 3.8406 2.611 2.604 2.611 2.597 2.673 40,205,139 2.6391 -0.52%
2007-06-05 0 3.820 3.810 3.820 3.720 3.850 29,676,800 112,439,783 3.7888 2.625 2.618 2.625 2.556 2.646 43,188,059 2.6035 1.33%
2007-06-04 0 3.770 3.760 3.780 3.730 3.800 21,389,868 80,580,538 3.7672 2.591 2.584 2.597 2.563 2.611 31,128,251 2.5887 0.27%
2007-06-01 0 3.760 3.760 3.770 3.720 3.810 24,036,478 90,765,002 3.7761 2.584 2.584 2.591 2.556 2.618 34,979,810 2.5948 0.00%
2007-05-31 0 3.760 3.750 3.760 3.720 3.800 21,510,000 80,806,782 3.7567 2.584 2.577 2.584 2.556 2.611 31,303,077 2.5814 1.35%
2007-05-30 0 3.710 3.710 3.720 3.680 3.780 19,156,617 71,187,616 3.7161 2.549 2.549 2.556 2.529 2.597 27,878,245 2.5535 -2.37%
2007-05-29 0 3.800 3.790 3.800 3.750 3.860 26,926,880 101,903,925 3.7845 2.611 2.604 2.611 2.577 2.652 39,186,155 2.6005 -0.52%
2007-05-28 0 3.820 3.810 3.820 3.770 3.900 35,088,417 135,178,690 3.8525 2.625 2.618 2.625 2.591 2.680 51,063,478 2.6473 3.52%
2007-05-25 0 3.690 3.690 3.700 3.670 3.770 28,932,337 107,924,204 3.7302 2.536 2.536 2.542 2.522 2.591 42,104,657 2.5632 -3.40%
2007-05-23 0 3.820 3.820 3.830 3.760 3.850 29,259,050 111,962,722 3.8266 2.625 2.625 2.632 2.584 2.646 42,580,115 2.6295 1.60%
2007-05-22 0 3.760 3.740 3.750 3.730 3.880 15,658,800 59,373,488 3.7917 2.584 2.570 2.577 2.563 2.666 22,787,941 2.6055 -1.57%
2007-05-21 0 3.820 3.820 3.830 3.700 3.860 22,359,480 85,525,776 3.8250 2.625 2.625 2.632 2.542 2.652 32,539,308 2.6284 1.87%
2007-05-18 0 3.750 3.740 3.750 3.730 3.820 16,480,800 62,074,564 3.7665 2.577 2.570 2.577 2.563 2.625 23,984,182 2.5881 -0.53%
2007-05-17 0 3.770 3.770 3.780 3.750 3.930 30,974,795 119,122,691 3.8458 2.591 2.591 2.597 2.577 2.701 45,077,005 2.6426 -1.82%
2007-05-16 0 3.840 3.830 3.840 3.640 3.930 43,699,000 166,566,540 3.8117 2.639 2.632 2.639 2.501 2.701 63,594,288 2.6192 5.21%
2007-05-15 0 3.650 3.630 3.640 3.630 3.770 30,786,800 113,895,160 3.6995 2.508 2.494 2.501 2.494 2.591 44,803,420 2.5421 -2.93%
2007-05-14 0 3.760 3.750 3.760 3.720 3.830 46,995,800 177,546,580 3.7779 2.584 2.577 2.584 2.556 2.632 68,392,056 2.5960 2.73%
2007-05-11 0 3.660 3.660 3.670 3.500 3.690 42,673,400 154,632,244 3.6236 2.515 2.515 2.522 2.405 2.536 62,101,753 2.4900 3.10%
2007-05-10 0 3.550 3.540 3.550 3.470 3.650 41,136,078 146,825,112 3.5693 2.439 2.433 2.439 2.384 2.508 59,864,519 2.4526 0.57%
2007-05-09 0 3.530 3.520 3.530 3.420 3.560 27,746,400 97,078,804 3.4988 2.426 2.419 2.426 2.350 2.446 40,378,786 2.4042 2.02%
2007-05-08 0 3.460 3.460 3.470 3.430 3.550 16,733,844 58,124,506 3.4735 2.378 2.378 2.384 2.357 2.439 24,352,431 2.3868 -1.70%
2007-05-07 0 3.520 3.510 3.520 3.490 3.610 42,896,000 151,795,460 3.5387 2.419 2.412 2.419 2.398 2.481 62,425,699 2.4316 -0.28%
2007-05-04 0 3.530 3.530 3.540 3.400 3.540 51,131,539 176,947,000 3.4606 2.426 2.426 2.433 2.336 2.433 74,410,715 2.3780 4.75%
2007-05-03 0 3.370 3.370 3.380 3.300 3.400 14,545,695 48,826,342 3.3568 2.316 2.316 2.323 2.268 2.336 21,168,062 2.3066 1.20%
2007-05-02 0 3.330 3.320 3.330 3.300 3.370 17,928,000 59,559,860 3.3222 2.288 2.281 2.288 2.268 2.316 26,090,263 2.2828 -1.19%
2007-04-30 0 3.370 3.380 3.390 3.300 3.400 9,308,800 31,313,480 3.3639 2.316 2.323 2.329 2.268 2.336 13,546,912 2.3115 0.60%
2007-04-27 0 3.350 3.340 3.360 3.330 3.430 9,692,156 32,720,666 3.3760 2.302 2.295 2.309 2.288 2.357 14,104,803 2.3198 0.60%
2007-04-26 0 3.330 3.330 3.360 3.320 3.420 20,105,000 67,946,600 3.3796 2.288 2.288 2.309 2.281 2.350 29,258,408 2.3223 -0.60%
2007-04-25 0 3.350 3.330 3.340 3.280 3.430 23,819,000 79,589,070 3.3414 2.302 2.288 2.295 2.254 2.357 34,663,319 2.2961 -0.30%
2007-04-24 0 3.360 3.340 3.360 3.310 3.370 13,705,200 45,711,760 3.3354 2.309 2.295 2.309 2.274 2.316 19,944,906 2.2919 -0.30%
2007-04-23 0 3.370 3.370 3.380 3.330 3.500 30,368,956 102,943,040 3.3897 2.316 2.316 2.323 2.288 2.405 44,195,340 2.3293 -2.32%
2007-04-20 0 3.450 3.420 3.460 3.400 3.480 35,212,000 121,029,934 3.4372 2.371 2.350 2.378 2.336 2.391 51,243,326 2.3619 1.77%
2007-04-19 0 3.390 3.380 3.390 3.360 3.540 38,756,000 132,450,460 3.4175 2.329 2.323 2.329 2.309 2.433 56,400,839 2.3484 -5.04%
2007-04-18 0 3.570 3.560 3.580 3.300 3.600 63,454,163 219,677,599 3.4620 2.453 2.446 2.460 2.268 2.474 92,343,586 2.3789 8.51%
2007-04-17 0 3.290 3.290 3.300 3.290 3.350 47,394,617 157,159,577 3.3160 2.261 2.261 2.268 2.261 2.302 68,972,447 2.2786 -2.37%
2007-04-16 0 3.370 3.370 3.400 3.300 3.540 51,800,101 176,130,539 3.4002 2.316 2.316 2.336 2.268 2.433 75,383,660 2.3365 -4.26%
2007-04-13 0 3.520 3.520 3.540 3.480 3.700 71,908,000 253,648,944 3.5274 2.419 2.419 2.433 2.391 2.542 104,646,287 2.4239 -6.13%
2007-04-12 0 3.750 3.750 3.760 3.710 3.900 16,174,000 61,657,660 3.8121 2.577 2.577 2.584 2.549 2.680 23,537,702 2.6195 -3.60%
2007-04-11 0 3.890 3.890 3.900 3.800 4.000 19,072,000 73,881,080 3.8738 2.673 2.673 2.680 2.611 2.749 27,755,104 2.6619 -2.02%
2007-04-10 0 3.970 3.970 3.980 3.850 4.000 18,197,234 71,679,097 3.9390 2.728 2.728 2.735 2.646 2.749 26,482,074 2.7067 2.85%
2007-04-04 0 3.860 3.860 3.870 3.750 3.930 25,005,817 96,324,325 3.8521 2.652 2.652 2.659 2.577 2.701 36,390,470 2.6470 3.49%
2007-04-03 0 3.730 3.740 3.750 3.680 3.820 22,226,878 83,751,085 3.7680 2.563 2.570 2.577 2.529 2.625 32,346,335 2.5892 1.36%
2007-04-02 0 3.680 3.670 3.680 3.630 3.770 19,109,678 70,436,580 3.6859 2.529 2.522 2.529 2.494 2.591 27,809,936 2.5328 0.82%
2007-03-30 0 3.650 3.650 3.660 3.470 3.680 28,212,843 100,948,365 3.5781 2.508 2.508 2.515 2.384 2.529 41,057,591 2.4587 3.69%
2007-03-29 0 3.520 3.500 3.510 3.440 3.540 9,243,667 32,365,798 3.5014 2.419 2.405 2.412 2.364 2.433 13,452,125 2.4060 1.15%
2007-03-28 0 3.480 3.470 3.480 3.430 3.520 13,098,000 45,516,742 3.4751 2.391 2.384 2.391 2.357 2.419 19,061,260 2.3879 -1.14%
2007-03-27 0 3.520 3.510 3.520 3.440 3.540 23,786,000 83,295,420 3.5019 2.419 2.412 2.419 2.364 2.433 34,615,294 2.4063 0.57%
2007-03-26 0 3.500 3.500 3.520 3.400 3.560 53,756,676 187,757,520 3.4927 2.405 2.405 2.419 2.336 2.446 78,231,025 2.4000 3.55%
2007-03-23 0 3.380 3.370 3.380 3.360 3.400 17,043,078 57,591,614 3.3792 2.323 2.316 2.323 2.309 2.336 24,802,454 2.3220 0.30%
2007-03-22 0 3.370 3.370 3.380 3.330 3.520 33,512,000 114,845,460 3.4270 2.316 2.316 2.323 2.288 2.419 48,769,349 2.3549 0.90%
2007-03-21 0 3.340 3.330 3.350 3.210 3.370 13,613,450 45,023,922 3.3073 2.295 2.288 2.302 2.206 2.316 19,811,384 2.2726 4.05%
2007-03-20 0 3.210 3.210 3.220 3.190 3.330 15,580,000 50,468,180 3.2393 2.206 2.206 2.213 2.192 2.288 22,673,265 2.2259 -2.43%
2007-03-19 0 3.290 3.270 3.290 3.240 3.310 11,127,000 36,410,960 3.2723 2.261 2.247 2.261 2.226 2.274 16,192,903 2.2486 -0.60%
2007-03-16 0 3.310 3.300 3.310 3.280 3.360 8,013,000 26,581,130 3.3173 2.274 2.268 2.274 2.254 2.309 11,661,160 2.2795 -1.49%
2007-03-15 0 3.360 3.350 3.360 3.350 3.430 10,171,000 34,340,500 3.3763 2.309 2.302 2.309 2.302 2.357 14,801,655 2.3200 0.90%
2007-03-14 0 3.330 3.320 3.330 3.230 3.350 13,986,900 45,996,378 3.2885 2.288 2.281 2.288 2.220 2.302 20,354,858 2.2597 -2.63%
2007-03-13 0 3.420 3.420 3.430 3.390 3.490 16,956,000 58,365,380 3.4422 2.350 2.350 2.357 2.329 2.398 24,675,731 2.3653 -0.87%
2007-03-12 0 3.450 3.450 3.460 3.360 3.460 10,850,000 37,092,540 3.4187 2.371 2.371 2.378 2.309 2.378 15,789,790 2.3491 2.68%
2007-03-09 0 3.360 3.360 3.370 3.320 3.460 21,110,803 70,932,614 3.3600 2.309 2.309 2.316 2.281 2.378 30,722,133 2.3088 -1.75%
2007-03-08 0 3.420 3.420 3.430 3.300 3.450 20,096,400 68,076,540 3.3875 2.350 2.350 2.357 2.268 2.371 29,245,893 2.3277 3.95%
2007-03-07 0 3.290 3.290 3.300 3.260 3.400 43,104,312 143,404,601 3.3269 2.261 2.261 2.268 2.240 2.336 62,728,851 2.2861 1.54%
2007-03-06 0 3.240 3.240 3.250 2.950 3.270 62,016,668 193,829,720 3.1254 2.226 2.226 2.233 2.027 2.247 90,251,628 2.1477 12.11%
2007-03-05 0 2.890 2.900 2.910 2.880 3.150 48,652,600 145,041,292 2.9812 1.986 1.993 2.000 1.979 2.165 70,803,164 2.0485 -10.25%
2007-03-02 0 3.220 3.220 3.230 3.150 3.480 30,489,000 100,253,940 3.2882 2.213 2.213 2.220 2.165 2.391 44,370,037 2.2595 -5.29%
2007-03-01 0 3.400 3.390 3.400 3.370 3.560 19,865,434 68,674,176 3.4570 2.336 2.329 2.336 2.316 2.446 28,909,772 2.3755 -0.87%
2007-02-28 0 3.430 3.410 3.430 3.000 3.570 58,822,000 198,594,000 3.3762 2.357 2.343 2.357 2.061 2.453 85,602,491 2.3200 -6.54%
2007-02-27 0 3.670 3.670 3.680 3.530 3.910 50,351,000 186,010,020 3.6943 2.522 2.522 2.529 2.426 2.687 73,274,812 2.5385 -4.43%
2007-02-26 0 3.840 3.830 3.850 3.780 3.990 35,036,700 135,930,139 3.8797 2.639 2.632 2.646 2.597 2.742 50,988,215 2.6659 -3.03%
2007-02-23 0 3.960 3.960 3.970 3.910 4.020 29,326,400 116,517,220 3.9731 2.721 2.721 2.728 2.687 2.762 42,678,129 2.7301 -2.46%
2007-02-22 0 4.060 4.060 4.070 4.000 4.170 36,471,850 148,397,899 4.0688 2.790 2.790 2.797 2.749 2.865 53,076,760 2.7959 2.27%
2007-02-21 0 3.970 3.960 3.970 3.750 3.980 25,918,357 101,022,225 3.8977 2.728 2.721 2.728 2.577 2.735 37,718,471 2.6783 2.06%
2007-02-16 0 3.890 3.890 3.900 3.690 3.950 32,631,200 125,543,364 3.8473 2.673 2.673 2.680 2.536 2.714 47,487,539 2.6437 2.91%
2007-02-15 0 3.780 3.780 3.790 3.660 3.830 35,462,851 132,761,075 3.7437 2.597 2.597 2.604 2.515 2.632 51,608,384 2.5725 1.34%
2007-02-14 0 3.730 3.720 3.730 3.520 3.770 62,654,257 227,872,336 3.6370 2.563 2.556 2.563 2.419 2.591 91,179,498 2.4992 6.27%
2007-02-13 0 3.510 3.510 3.520 3.320 3.570 53,138,400 184,645,576 3.4748 2.412 2.412 2.419 2.281 2.453 77,331,260 2.3877 4.46%
2007-02-12 0 3.360 3.350 3.360 3.310 3.480 30,024,200 101,204,140 3.3708 2.309 2.302 2.309 2.274 2.391 43,693,623 2.3162 -2.04%
2007-02-09 0 3.430 3.420 3.430 3.410 3.530 17,658,417 60,738,272 3.4396 2.357 2.350 2.357 2.343 2.426 25,697,944 2.3635 -1.44%
2007-02-08 0 3.480 3.480 3.490 3.420 3.560 18,094,037 63,371,817 3.5024 2.391 2.391 2.398 2.350 2.446 26,331,893 2.4067 -0.29%
2007-02-07 0 3.490 3.480 3.490 3.430 3.560 24,531,694 85,450,895 3.4833 2.398 2.391 2.398 2.357 2.446 35,700,488 2.3935 -2.51%
2007-02-06 0 3.580 3.570 3.590 3.520 3.660 24,107,179 86,197,860 3.5756 2.460 2.453 2.467 2.419 2.515 35,082,700 2.4570 -0.28%
2007-02-05 0 3.590 3.580 3.590 3.390 3.690 42,024,000 149,741,190 3.5632 2.467 2.460 2.467 2.329 2.536 61,156,694 2.4485 6.53%
2007-02-02 0 3.370 3.360 3.370 3.250 3.470 36,286,806 122,512,687 3.3762 2.316 2.309 2.316 2.233 2.384 52,807,469 2.3200 0.30%
2007-02-01 0 3.360 3.360 3.370 3.280 3.560 43,297,301 148,013,158 3.4185 2.309 2.309 2.316 2.254 2.446 63,009,704 2.3491 -1.47%
2007-01-31 0 3.410 3.390 3.400 3.320 3.750 144,132,252 506,984,895 3.5175 2.343 2.329 2.336 2.281 2.577 209,752,809 2.4171 1.49%
2007-01-30 0 3.360 3.360 3.370 2.960 3.370 139,114,707 435,141,017 3.1279 2.309 2.309 2.316 2.034 2.316 202,450,876 2.1494 21.74%
2007-01-29 0 2.760 2.760 2.770 2.700 2.780 8,132,556 22,388,489 2.7529 1.897 1.897 1.903 1.855 1.910 11,835,148 1.8917 2.22%
2007-01-26 0 2.700 2.700 2.710 2.670 2.790 18,740,500 50,730,965 2.7070 1.855 1.855 1.862 1.835 1.917 27,272,678 1.8601 -3.91%
2007-01-25 0 2.810 2.810 2.820 2.750 2.940 17,510,400 49,312,440 2.8162 1.931 1.931 1.938 1.890 2.020 25,482,538 1.9351 -3.44%
2007-01-24 0 2.910 2.900 2.920 2.810 2.940 17,569,549 50,606,020 2.8803 2.000 1.993 2.006 1.931 2.020 25,568,616 1.9792 1.04%
2007-01-23 0 2.880 2.880 2.890 2.770 2.970 26,858,456 76,648,861 2.8538 1.979 1.979 1.986 1.903 2.041 39,086,579 1.9610 -2.70%
2007-01-22 0 2.960 2.950 2.970 2.850 2.990 37,651,600 110,707,792 2.9403 2.034 2.027 2.041 1.958 2.055 54,793,627 2.0205 4.23%
2007-01-19 0 2.840 2.840 2.850 2.780 2.870 57,607,280 163,193,736 2.8329 1.952 1.952 1.958 1.910 1.972 83,834,733 1.9466 -0.35%
2007-01-18 0 2.850 2.840 2.850 2.570 2.860 48,647,022 130,017,226 2.6727 1.958 1.952 1.958 1.766 1.965 70,795,047 1.8365 10.89%
2007-01-17 0 2.570 2.550 2.570 2.530 2.600 19,372,000 49,553,051 2.5580 1.766 1.752 1.766 1.738 1.787 28,191,688 1.7577 -1.15%
2007-01-16 0 2.600 2.590 2.600 2.570 2.670 16,495,400 43,305,590 2.6253 1.787 1.780 1.787 1.766 1.835 24,005,429 1.8040 -0.38%
2007-01-15 0 2.610 2.600 2.610 2.590 2.650 24,350,620 63,452,212 2.6058 1.793 1.787 1.793 1.780 1.821 35,436,975 1.7906 1.56%
2007-01-12 0 2.570 2.570 2.580 2.490 2.600 46,132,914 117,591,586 2.5490 1.766 1.766 1.773 1.711 1.787 67,136,315 1.7515 4.90%
2007-01-11 0 2.450 2.440 2.460 2.390 2.480 25,238,100 61,550,468 2.4388 1.684 1.677 1.690 1.642 1.704 36,728,507 1.6758 1.66%
2007-01-10 0 2.410 2.410 2.420 2.370 2.510 28,764,132 70,170,965 2.4395 1.656 1.656 1.663 1.629 1.725 41,859,871 1.6763 -3.21%
2007-01-09 0 2.490 2.480 2.490 2.460 2.530 14,681,362 36,613,920 2.4939 1.711 1.704 1.711 1.690 1.738 21,365,495 1.7137 0.00%
2007-01-08 0 2.490 2.460 2.500 2.430 2.500 20,919,866 51,567,898 2.4650 1.711 1.690 1.718 1.670 1.718 30,444,266 1.6938 -1.19%
2007-01-05 0 2.520 2.510 2.530 2.460 2.530 19,801,121 49,547,935 2.5023 1.732 1.725 1.738 1.690 1.738 28,816,179 1.7194 0.40%
2007-01-04 0 2.510 2.510 2.520 2.480 2.580 30,948,024 78,097,261 2.5235 1.725 1.725 1.732 1.704 1.773 45,038,046 1.7340 0.80%
2007-01-03 0 2.490 2.500 2.510 2.430 2.550 49,127,200 121,941,712 2.4822 1.711 1.718 1.725 1.670 1.752 71,493,840 1.7056 -1.19%
2007-01-02 0 2.520 2.520 2.530 2.500 2.600 12,815,878 32,415,523 2.5293 1.732 1.732 1.738 1.718 1.787 18,650,693 1.7380 -0.79%
2006-12-29 0 2.540 2.540 2.570 2.520 2.600 11,663,600 29,932,180 2.5663 1.745 1.745 1.766 1.732 1.787 16,973,806 1.7634 -2.31%
2006-12-28 0 2.600 2.570 2.590 2.490 2.670 26,088,234 67,639,818 2.5927 1.787 1.766 1.780 1.711 1.835 37,965,690 1.7816 -0.76%
2006-12-27 0 2.620 2.610 2.620 2.570 2.640 17,303,495 44,950,268 2.5978 1.800 1.793 1.800 1.766 1.814 25,181,433 1.7851 -0.76%
2006-12-22 0 2.640 2.630 2.640 2.580 2.650 24,567,200 64,547,372 2.6274 1.814 1.807 1.814 1.773 1.821 35,752,159 1.8054 0.76%
2006-12-21 0 2.620 2.610 2.620 2.570 2.650 16,834,600 43,926,010 2.6093 1.800 1.793 1.800 1.766 1.821 24,499,060 1.7930 0.00%
2006-12-20 0 2.620 2.630 2.640 2.540 2.630 41,317,014 107,348,022 2.5982 1.800 1.807 1.814 1.745 1.807 60,127,831 1.7853 0.77%
2006-12-19 0 2.600 2.600 2.610 2.530 2.620 46,539,800 120,339,960 2.5857 1.787 1.787 1.793 1.738 1.800 67,728,448 1.7768 1.17%
2006-12-18 0 2.570 2.570 2.580 2.460 2.590 42,503,739 108,120,668 2.5438 1.766 1.766 1.773 1.690 1.780 61,854,849 1.7480 3.63%
2006-12-15 0 2.480 2.470 2.480 2.450 2.530 25,403,789 63,079,850 2.4831 1.704 1.697 1.704 1.684 1.738 36,969,631 1.7063 0.00%
2006-12-14 0 2.480 2.480 2.490 2.420 2.490 42,564,636 104,773,193 2.4615 1.704 1.704 1.711 1.663 1.711 61,943,471 1.6914 3.33%
2006-12-13 0 2.400 2.400 2.410 2.380 2.480 38,374,400 92,179,400 2.4021 1.649 1.649 1.656 1.635 1.704 55,845,504 1.6506 -3.23%
2006-12-12 0 2.480 2.480 2.490 2.400 2.500 67,107,378 165,403,309 2.4648 1.704 1.704 1.711 1.649 1.718 97,660,037 1.6937 2.48%
2006-12-11 0 2.420 2.420 2.430 2.330 2.470 53,251,655 128,870,360 2.4200 1.663 1.663 1.670 1.601 1.697 77,496,078 1.6629 2.54%
2006-12-08 0 2.360 2.350 2.370 2.330 2.370 22,600,000 53,190,940 2.3536 1.622 1.615 1.629 1.601 1.629 32,889,332 1.6173 -0.42%
2006-12-07 0 2.370 2.360 2.370 2.330 2.440 39,825,255 94,680,821 2.3774 1.629 1.622 1.629 1.601 1.677 57,956,904 1.6336 -1.25%
2006-12-06 0 2.400 2.400 2.410 2.340 2.470 121,090,747 291,308,087 2.4057 1.649 1.649 1.656 1.608 1.697 176,220,964 1.6531 0.42%
2006-12-05 0 2.390 2.390 2.400 2.250 2.410 153,843,435 361,391,471 2.3491 1.642 1.642 1.649 1.546 1.656 223,885,301 1.6142 7.17%
2006-12-04 0 2.230 2.230 2.240 2.030 2.240 109,799,724 238,819,024 2.1750 1.532 1.532 1.539 1.395 1.539 159,789,362 1.4946 9.85%
2006-12-01 0 2.030 2.020 2.030 2.010 2.040 11,928,000 24,142,120 2.0240 1.395 1.388 1.395 1.381 1.402 17,358,582 1.3908 -0.98%
2006-11-30 0 2.050 2.040 2.050 1.960 2.070 32,414,000 65,743,740 2.0283 1.409 1.402 1.409 1.347 1.422 47,171,452 1.3937 0.99%
2006-11-29 0 2.030 2.030 2.040 2.020 2.070 16,336,000 33,335,860 2.0406 1.395 1.395 1.402 1.388 1.422 23,773,457 1.4022 0.00%
2006-11-28 0 2.030 2.030 2.040 2.020 2.090 43,012,524 88,280,914 2.0524 1.395 1.395 1.402 1.388 1.436 62,595,274 1.4103 -3.33%
2006-11-27 0 2.100 2.090 2.100 2.090 2.150 15,622,540 32,937,969 2.1084 1.443 1.436 1.443 1.436 1.477 22,735,173 1.4488 -1.87%
2006-11-24 0 2.140 2.140 2.150 2.110 2.160 22,710,594 48,550,651 2.1378 1.471 1.471 1.477 1.450 1.484 33,050,277 1.4690 -0.47%
2006-11-23 0 2.150 2.150 2.160 2.120 2.180 25,354,400 54,500,952 2.1496 1.477 1.477 1.484 1.457 1.498 36,897,756 1.4771 -0.92%
2006-11-22 0 2.170 2.160 2.170 2.070 2.170 35,374,416 75,244,802 2.1271 1.491 1.484 1.491 1.422 1.491 51,479,686 1.4616 5.34%
2006-11-21 0 2.060 2.060 2.070 2.050 2.080 8,034,485 16,574,127 2.0629 1.416 1.416 1.422 1.409 1.429 11,692,427 1.4175 -0.48%
2006-11-20 0 2.070 2.060 2.070 2.050 2.100 8,384,000 17,341,620 2.0684 1.422 1.416 1.422 1.409 1.443 12,201,069 1.4213 0.00%
2006-11-17 0 2.070 2.070 2.080 2.060 2.090 9,478,800 19,618,780 2.0698 1.422 1.422 1.429 1.416 1.436 13,794,310 1.4222 0.00%
2006-11-16 0 2.070 2.070 2.080 2.050 2.110 31,931,360 66,438,158 2.0807 1.422 1.422 1.429 1.409 1.450 46,469,075 1.4297 0.00%
2006-11-15 0 2.070 2.060 2.070 2.050 2.090 16,032,980 33,132,254 2.0665 1.422 1.416 1.422 1.409 1.436 23,332,478 1.4200 0.00%
2006-11-14 0 2.070 2.060 2.070 2.040 2.090 24,178,400 49,982,608 2.0672 1.422 1.416 1.422 1.402 1.436 35,186,346 1.4205 1.47%
2006-11-13 0 2.040 2.040 2.050 1.990 2.040 17,574,000 35,339,020 2.0109 1.402 1.402 1.409 1.367 1.402 25,575,094 1.3818 0.99%
2006-11-10 0 2.020 2.020 2.030 2.010 2.070 29,007,680 59,177,358 2.0401 1.388 1.388 1.395 1.381 1.422 42,214,302 1.4018 -1.94%
2006-11-09 0 2.060 2.050 2.060 2.030 2.160 127,903,600 266,615,528 2.0845 1.416 1.409 1.416 1.395 1.484 186,135,574 1.4324 2.49%
2006-11-08 0 2.010 2.000 2.010 1.860 2.020 132,183,842 257,713,849 1.9497 1.381 1.374 1.381 1.278 1.388 192,364,525 1.3397 7.49%
2006-11-07 0 1.870 1.870 1.880 1.810 1.880 46,650,800 86,121,408 1.8461 1.285 1.285 1.292 1.244 1.292 67,889,985 1.2685 2.75%
2006-11-06 0 1.820 1.800 1.820 1.800 1.830 8,583,200 15,552,664 1.8120 1.251 1.237 1.251 1.237 1.257 12,490,961 1.2451 -0.55%
2006-11-03 0 1.830 1.820 1.830 1.800 1.840 20,047,361 36,517,187 1.8215 1.257 1.251 1.257 1.237 1.264 29,174,527 1.2517 0.55%
2006-11-02 0 1.820 1.820 1.830 1.800 1.830 20,891,000 37,941,860 1.8162 1.251 1.251 1.257 1.237 1.257 30,402,258 1.2480 0.55%
2006-11-01 0 1.810 1.800 1.820 1.770 1.830 31,220,000 56,378,780 1.8059 1.244 1.237 1.251 1.216 1.257 45,433,847 1.2409 2.84%
2006-10-31 0 1.760 1.760 1.770 1.730 1.790 19,964,000 35,243,340 1.7653 1.209 1.209 1.216 1.189 1.230 29,053,213 1.2131 0.00%
2006-10-27 0 1.760 1.750 1.760 1.750 1.800 13,708,400 24,364,848 1.7774 1.209 1.203 1.209 1.203 1.237 19,949,563 1.2213 -1.68%
2006-10-26 0 1.790 1.780 1.790 1.780 1.820 21,954,000 39,337,140 1.7918 1.230 1.223 1.230 1.223 1.251 31,949,221 1.2312 -0.56%
2006-10-25 0 1.800 1.790 1.800 1.770 1.800 20,658,000 36,919,140 1.7872 1.237 1.230 1.237 1.216 1.237 30,063,178 1.2281 0.00%
2006-10-24 0 1.800 1.790 1.800 1.760 1.810 32,515,800 58,219,896 1.7905 1.237 1.230 1.237 1.209 1.244 47,319,599 1.2304 1.12%
2006-10-23 0 1.780 1.770 1.780 1.760 1.830 38,456,000 68,516,440 1.7817 1.223 1.216 1.223 1.209 1.257 55,964,255 1.2243 -2.73%
2006-10-20 0 1.830 1.820 1.830 1.800 1.830 11,814,000 21,467,620 1.8171 1.257 1.251 1.257 1.237 1.257 17,192,680 1.2486 0.00%
2006-10-19 0 1.830 1.820 1.830 1.810 1.840 17,403,000 31,818,420 1.8283 1.257 1.251 1.257 1.244 1.264 25,326,241 1.2563 -1.08%
2006-10-18 0 1.850 1.840 1.850 1.800 1.860 20,012,000 36,681,540 1.8330 1.271 1.264 1.271 1.237 1.278 29,123,067 1.2595 1.65%
2006-10-17 0 1.820 1.810 1.820 1.800 1.830 12,948,300 23,457,422 1.8116 1.251 1.244 1.251 1.237 1.257 18,843,404 1.2449 -0.55%
2006-10-16 0 1.830 1.820 1.830 1.810 1.850 17,138,000 31,303,260 1.8265 1.257 1.251 1.257 1.244 1.271 24,940,592 1.2551 -1.08%
2006-10-13 0 1.850 1.850 1.860 1.830 1.880 21,819,993 40,380,287 1.8506 1.271 1.271 1.278 1.257 1.292 31,754,203 1.2717 -1.07%
2006-10-12 0 1.870 1.860 1.890 1.850 1.900 31,997,760 60,004,878 1.8753 1.285 1.278 1.299 1.271 1.306 46,565,706 1.2886 -0.53%
2006-10-11 0 1.880 1.880 1.890 1.870 1.920 38,107,200 72,057,460 1.8909 1.292 1.292 1.299 1.285 1.319 55,456,653 1.2993 -1.57%
2006-10-10 0 1.910 1.910 1.920 1.850 1.930 76,259,600 144,603,262 1.8962 1.312 1.312 1.319 1.271 1.326 110,979,084 1.3030 3.80%
2006-10-09 0 1.840 1.840 1.850 1.800 1.870 37,098,000 68,077,480 1.8351 1.264 1.264 1.271 1.237 1.285 53,987,984 1.2610 2.22%
2006-10-06 0 1.800 1.790 1.800 1.750 1.810 65,420,359 116,820,437 1.7857 1.237 1.230 1.237 1.203 1.244 95,204,952 1.2270 2.86%
2006-10-05 0 1.750 1.740 1.760 1.720 1.770 21,672,000 37,888,040 1.7482 1.203 1.196 1.209 1.182 1.216 31,538,832 1.2013 2.34%
2006-10-04 0 1.710 1.710 1.720 1.700 1.730 10,841,000 18,539,770 1.7102 1.175 1.175 1.182 1.168 1.189 15,776,692 1.1751 -0.58%
2006-10-03 0 1.720 1.710 1.720 1.710 1.730 9,534,000 16,389,260 1.7190 1.182 1.175 1.182 1.175 1.189 13,874,641 1.1812 0.00%
2006-09-29 0 1.720 1.710 1.720 1.710 1.730 7,890,000 13,568,440 1.7197 1.182 1.175 1.182 1.175 1.189 11,482,161 1.1817 0.58%
2006-09-28 0 1.730 1.730 1.740 1.720 1.740 6,028,000 10,416,540 1.7280 1.175 1.175 1.182 1.168 1.182 8,875,030 1.1737 0.00%
2006-09-27 0 1.730 1.730 1.740 1.720 1.740 6,853,656 11,832,132 1.7264 1.175 1.175 1.182 1.168 1.182 10,090,645 1.1726 0.00%
2006-09-26 0 1.730 1.720 1.730 1.710 1.750 8,662,000 14,960,080 1.7271 1.175 1.168 1.175 1.161 1.189 12,753,071 1.1731 -1.14%
2006-09-25 0 1.750 1.740 1.750 1.730 1.760 4,468,000 7,800,540 1.7459 1.189 1.182 1.189 1.175 1.195 6,578,241 1.1858 1.16%
2006-09-22 0 1.730 1.730 1.740 1.730 1.740 5,389,200 9,351,420 1.7352 1.175 1.175 1.182 1.175 1.182 7,934,525 1.1786 -0.57%
2006-09-21 0 1.740 1.730 1.740 1.720 1.750 14,294,000 24,816,240 1.7361 1.182 1.175 1.182 1.168 1.189 21,045,070 1.1792 0.00%
2006-09-20 0 1.740 1.730 1.740 1.720 1.740 7,302,375 12,666,854 1.7346 1.182 1.175 1.182 1.168 1.182 10,751,294 1.1782 -0.57%
2006-09-19 0 1.750 1.740 1.750 1.730 1.770 11,698,100 20,492,442 1.7518 1.189 1.182 1.189 1.175 1.202 17,223,124 1.1898 -1.13%
2006-09-18 0 1.770 1.760 1.770 1.740 1.770 9,548,000 16,789,420 1.7584 1.202 1.195 1.202 1.182 1.202 14,057,530 1.1943 1.72%
2006-09-15 0 1.740 1.730 1.740 1.720 1.740 4,748,000 8,242,320 1.7360 1.182 1.175 1.182 1.168 1.182 6,990,485 1.1791 1.16%
2006-09-14 0 1.720 1.720 1.730 1.710 1.750 20,170,000 34,828,240 1.7267 1.168 1.168 1.175 1.161 1.189 29,696,311 1.1728 -1.71%
2006-09-13 0 1.750 1.750 1.760 1.720 1.770 13,524,996 23,566,711 1.7425 1.189 1.189 1.195 1.168 1.202 19,912,865 1.1835 0.00%
2006-09-12 0 1.750 1.750 1.760 1.750 1.760 6,850,000 12,002,080 1.7521 1.189 1.189 1.195 1.189 1.195 10,085,262 1.1901 0.00%
2006-09-11 0 1.750 1.750 1.760 1.750 1.780 4,744,000 8,347,420 1.7596 1.189 1.189 1.195 1.189 1.209 6,984,596 1.1951 -0.57%
2006-09-08 0 1.760 1.760 1.770 1.760 1.790 10,518,800 18,662,562 1.7742 1.195 1.195 1.202 1.195 1.216 15,486,840 1.2051 -1.12%
2006-09-07 0 1.780 1.770 1.780 1.740 1.790 13,342,000 23,629,360 1.7711 1.209 1.202 1.209 1.182 1.216 19,643,440 1.2029 1.14%
2006-09-06 0 1.760 1.760 1.770 1.750 1.810 50,799,680 90,056,550 1.7728 1.195 1.195 1.202 1.189 1.229 74,792,420 1.2041 -6.38%
2006-09-05 0 1.880 1.880 1.890 1.870 1.940 9,912,000 18,809,040 1.8976 1.277 1.277 1.284 1.270 1.318 14,593,447 1.2889 -2.59%
2006-09-04 0 1.930 1.920 1.930 1.910 1.930 7,478,000 14,349,020 1.9188 1.311 1.304 1.311 1.297 1.311 11,009,867 1.3033 1.05%
2006-09-01 0 1.910 1.900 1.910 1.900 1.930 8,478,000 16,189,448 1.9096 1.297 1.290 1.297 1.290 1.311 12,482,168 1.2970 0.53%
2006-08-31 0 1.900 1.900 1.910 1.870 1.930 18,459,660 35,031,930 1.8978 1.290 1.290 1.297 1.270 1.311 27,178,176 1.2890 1.60%
2006-08-30 0 1.870 1.860 1.870 1.850 1.870 4,944,000 9,181,980 1.8572 1.270 1.263 1.270 1.257 1.270 7,279,056 1.2614 0.54%
2006-08-29 0 1.860 1.860 1.870 1.850 1.870 4,408,400 8,188,128 1.8574 1.263 1.263 1.270 1.257 1.270 6,490,492 1.2616 0.00%
2006-08-28 0 1.860 1.850 1.860 1.840 1.870 7,656,000 14,182,680 1.8525 1.263 1.257 1.263 1.250 1.270 11,271,936 1.2582 0.00%
2006-08-25 0 1.860 1.860 1.870 1.850 1.870 6,338,000 11,789,800 1.8602 1.263 1.263 1.270 1.257 1.270 9,331,444 1.2634 0.00%
2006-08-24 0 1.860 1.850 1.860 1.850 1.870 11,112,705 20,629,005 1.8563 1.263 1.257 1.263 1.257 1.270 16,361,247 1.2608 -1.06%
2006-08-23 0 1.880 1.860 1.870 1.840 1.880 13,026,000 24,231,680 1.8603 1.277 1.263 1.270 1.250 1.277 19,178,193 1.2635 0.53%
2006-08-22 0 1.870 1.860 1.870 1.820 1.870 14,572,000 27,014,260 1.8538 1.270 1.263 1.270 1.236 1.270 21,454,370 1.2591 2.75%
2006-08-21 0 1.820 1.820 1.830 1.810 1.860 9,506,000 17,403,080 1.8307 1.236 1.236 1.243 1.229 1.263 13,995,693 1.2435 -1.62%
2006-08-18 0 1.850 1.840 1.850 1.810 1.850 12,918,000 23,639,148 1.8299 1.257 1.250 1.257 1.229 1.257 19,019,184 1.2429 2.21%
2006-08-17 0 1.810 1.800 1.810 1.800 1.830 9,531,349 17,249,161 1.8097 1.229 1.223 1.229 1.223 1.243 14,033,015 1.2292 -0.55%
2006-08-16 0 1.820 1.820 1.830 1.820 1.840 7,894,700 14,426,897 1.8274 1.236 1.236 1.243 1.236 1.250 11,623,375 1.2412 -0.55%
2006-08-15 0 1.830 1.820 1.830 1.820 1.840 10,314,000 18,837,080 1.8264 1.243 1.236 1.243 1.236 1.250 15,185,313 1.2405 1.10%
2006-08-14 0 1.810 1.810 1.820 1.800 1.840 30,909,200 56,178,376 1.8175 1.229 1.229 1.236 1.223 1.250 45,507,646 1.2345 2.26%
2006-08-11 0 1.770 1.760 1.770 1.740 1.770 10,253,800 18,020,810 1.7575 1.202 1.195 1.202 1.182 1.202 15,096,680 1.1937 1.72%
2006-08-10 0 1.740 1.730 1.740 1.730 1.760 7,544,000 13,144,720 1.7424 1.182 1.175 1.182 1.175 1.195 11,107,039 1.1835 -1.14%
2006-08-09 0 1.760 1.750 1.760 1.740 1.760 7,102,000 12,443,520 1.7521 1.195 1.189 1.195 1.182 1.195 10,456,282 1.1901 0.00%
2006-08-08 0 1.760 1.750 1.760 1.750 1.770 3,047,397 5,351,809 1.7562 1.195 1.189 1.195 1.189 1.202 4,486,686 1.1928 0.00%
2006-08-07 0 1.760 1.750 1.760 1.730 1.760 3,560,000 6,198,660 1.7412 1.195 1.189 1.195 1.175 1.195 5,241,392 1.1826 0.57%
2006-08-04 0 1.750 1.740 1.750 1.740 1.760 4,026,800 7,032,380 1.7464 1.189 1.182 1.189 1.182 1.195 5,928,662 1.1862 -0.57%
2006-08-03 0 1.760 1.750 1.760 1.730 1.780 16,832,000 29,359,740 1.7443 1.195 1.189 1.195 1.175 1.209 24,781,770 1.1847 -0.56%
2006-08-02 0 1.770 1.760 1.770 1.760 1.780 4,666,000 8,237,200 1.7654 1.202 1.195 1.202 1.195 1.209 6,869,756 1.1991 -0.56%
2006-08-01 0 1.780 1.770 1.790 1.770 1.800 3,884,400 6,902,872 1.7771 1.209 1.202 1.216 1.202 1.223 5,719,006 1.2070 0.00%
2006-07-31 0 1.780 1.780 1.790 1.780 1.800 3,142,000 5,616,160 1.7874 1.209 1.209 1.216 1.209 1.223 4,625,970 1.2141 0.00%
2006-07-28 0 1.780 1.780 1.790 1.760 1.800 8,993,000 15,995,770 1.7787 1.209 1.209 1.216 1.195 1.223 13,240,403 1.2081 -1.11%
2006-07-27 0 1.800 1.800 1.810 1.790 1.820 9,824,000 17,668,880 1.7985 1.223 1.223 1.229 1.216 1.236 14,463,885 1.2216 0.56%
2006-07-26 0 1.790 1.780 1.790 1.780 1.820 8,594,400 15,400,104 1.7919 1.216 1.209 1.216 1.209 1.236 12,653,544 1.2171 -1.10%
2006-07-25 0 1.810 1.800 1.810 1.800 1.860 10,018,000 18,286,700 1.8254 1.229 1.223 1.229 1.223 1.263 14,749,511 1.2398 -1.63%
2006-07-24 0 1.840 1.830 1.840 1.760 1.840 29,030,000 52,762,380 1.8175 1.250 1.243 1.250 1.195 1.250 42,740,898 1.2345 3.37%
2006-07-21 0 1.780 1.770 1.780 1.740 1.780 7,248,000 12,793,520 1.7651 1.209 1.202 1.209 1.182 1.209 10,671,238 1.1989 1.71%
2006-07-20 0 1.750 1.750 1.760 1.730 1.770 8,146,000 14,273,240 1.7522 1.189 1.189 1.195 1.175 1.202 11,993,364 1.1901 0.57%
2006-07-19 0 1.740 1.730 1.740 1.730 1.770 6,088,000 10,623,860 1.7450 1.182 1.175 1.182 1.175 1.202 8,963,368 1.1853 -0.57%
2006-07-18 0 1.750 1.740 1.750 1.720 1.750 2,948,000 5,122,480 1.7376 1.189 1.182 1.189 1.168 1.189 4,340,343 1.1802 1.16%
2006-07-17 0 1.730 1.720 1.730 1.720 1.740 3,280,000 5,660,780 1.7258 1.175 1.168 1.175 1.168 1.182 4,829,147 1.1722 -0.57%
2006-07-14 0 1.740 1.730 1.740 1.710 1.750 9,696,000 16,733,880 1.7259 1.182 1.175 1.182 1.161 1.189 14,275,430 1.1722 0.58%
2006-07-13 0 1.730 1.730 1.750 1.720 1.760 16,338,000 28,401,900 1.7384 1.175 1.175 1.189 1.168 1.195 24,054,454 1.1807 -2.26%
2006-07-12 0 1.770 1.760 1.770 1.760 1.790 7,968,000 14,125,060 1.7727 1.202 1.195 1.202 1.195 1.216 11,731,294 1.2040 0.00%
2006-07-11 0 1.770 1.770 1.780 1.770 1.790 5,904,000 10,503,020 1.7790 1.202 1.202 1.209 1.202 1.216 8,692,465 1.2083 -1.12%
2006-07-10 0 1.790 1.790 1.800 1.770 1.800 2,882,000 5,169,920 1.7939 1.216 1.216 1.223 1.202 1.223 4,243,171 1.2184 -0.56%
2006-07-07 0 1.800 1.790 1.800 1.780 1.810 8,982,405 16,090,373 1.7913 1.223 1.216 1.223 1.209 1.229 13,224,804 1.2167 0.00%
2006-07-06 0 1.800 1.790 1.800 1.780 1.810 10,956,000 19,684,360 1.7967 1.223 1.216 1.223 1.209 1.229 16,130,530 1.2203 -0.55%
2006-07-05 0 1.810 1.810 1.830 1.800 1.850 17,168,000 31,142,560 1.8140 1.229 1.229 1.243 1.223 1.257 25,276,464 1.2321 -2.69%
2006-07-04 0 1.860 1.850 1.860 1.840 1.900 8,580,000 15,931,488 1.8568 1.263 1.257 1.263 1.250 1.290 12,632,343 1.2612 -1.06%
2006-07-03 0 1.880 1.880 1.890 1.870 1.900 5,252,000 9,893,508 1.8838 1.277 1.277 1.284 1.270 1.290 7,732,525 1.2795 0.53%
2006-06-30 0 1.870 1.870 1.880 1.870 1.890 11,282,000 21,202,034 1.8793 1.270 1.270 1.277 1.270 1.284 16,610,500 1.2764 2.19%
2006-06-29 0 1.830 1.820 1.830 1.810 1.850 10,512,800 19,181,596 1.8246 1.243 1.236 1.243 1.229 1.257 15,478,006 1.2393 1.10%
2006-06-28 0 1.810 1.800 1.810 1.760 1.830 5,704,000 10,199,400 1.7881 1.229 1.223 1.229 1.195 1.243 8,398,005 1.2145 1.12%
2006-06-27 0 1.790 1.780 1.790 1.740 1.800 9,548,234 16,984,700 1.7788 1.216 1.209 1.216 1.182 1.223 14,057,874 1.2082 2.29%
2006-06-26 0 1.750 1.740 1.750 1.710 1.750 4,292,000 7,439,820 1.7334 1.189 1.182 1.189 1.161 1.189 6,319,116 1.1774 2.34%
2006-06-23 0 1.710 1.700 1.730 1.700 1.730 6,532,000 11,206,980 1.7157 1.161 1.155 1.175 1.155 1.175 9,617,070 1.1653 -1.16%
2006-06-22 0 1.730 1.730 1.740 1.720 1.760 11,580,400 20,121,444 1.7375 1.175 1.175 1.182 1.168 1.195 17,049,834 1.1802 0.58%
2006-06-21 0 1.720 1.720 1.730 1.700 1.730 5,087,600 8,720,772 1.7141 1.168 1.168 1.175 1.155 1.175 7,490,479 1.1642 0.58%
2006-06-20 0 1.710 1.700 1.710 1.690 1.740 11,422,800 19,434,540 1.7014 1.161 1.155 1.161 1.148 1.182 16,817,800 1.1556 -1.72%
2006-06-19 0 1.740 1.730 1.740 1.720 1.770 11,936,221 20,838,125 1.7458 1.182 1.175 1.182 1.168 1.202 17,573,710 1.1858 -2.25%
2006-06-16 0 1.780 1.770 1.780 1.730 1.780 5,082,000 8,983,640 1.7677 1.209 1.202 1.209 1.175 1.209 7,482,234 1.2007 3.49%
2006-06-15 0 1.720 1.720 1.730 1.700 1.740 3,467,000 5,965,360 1.7206 1.168 1.168 1.175 1.155 1.182 5,104,468 1.1687 1.18%
2006-06-14 0 1.700 1.700 1.720 1.690 1.730 5,725,574 9,783,363 1.7087 1.155 1.155 1.168 1.148 1.175 8,429,768 1.1606 -1.73%
2006-06-13 0 1.730 1.740 1.750 1.730 1.780 6,507,207 11,318,088 1.7393 1.175 1.182 1.189 1.175 1.209 9,580,567 1.1814 -3.35%
2006-06-12 0 1.790 1.780 1.790 1.770 1.810 2,662,000 4,758,180 1.7874 1.216 1.209 1.216 1.202 1.229 3,919,265 1.2140 0.00%
2006-06-09 0 1.790 1.780 1.810 1.770 1.840 7,717,000 13,968,760 1.8101 1.216 1.209 1.229 1.202 1.250 11,361,747 1.2295 0.00%
2006-06-08 0 1.790 1.780 1.790 1.770 1.810 7,630,720 13,622,027 1.7852 1.216 1.209 1.216 1.202 1.229 11,234,717 1.2125 -1.65%
2006-06-07 0 1.820 1.810 1.820 1.810 1.850 6,808,000 12,408,080 1.8226 1.236 1.229 1.236 1.229 1.257 10,023,425 1.2379 -1.62%
2006-06-06 0 1.850 1.840 1.850 1.830 1.850 4,651,200 8,552,208 1.8387 1.257 1.250 1.257 1.243 1.257 6,847,966 1.2489 -1.60%
2006-06-05 0 1.880 1.870 1.880 1.830 1.880 5,062,000 9,410,880 1.8591 1.277 1.270 1.277 1.243 1.277 7,452,788 1.2627 2.17%
2006-06-02 0 1.840 1.840 1.850 1.800 1.850 10,913,000 20,011,940 1.8338 1.250 1.250 1.257 1.223 1.257 16,067,221 1.2455 -0.54%
2006-06-01 0 1.850 1.840 1.850 1.850 1.890 6,591,400 12,308,268 1.8673 1.257 1.250 1.257 1.257 1.284 9,704,525 1.2683 -1.60%
2006-05-30 0 1.880 1.880 1.890 1.870 1.930 4,415,200 8,349,672 1.8911 1.277 1.277 1.284 1.270 1.311 6,500,503 1.2845 -2.08%
2006-05-29 0 1.920 1.910 1.920 1.870 1.920 4,856,000 9,281,940 1.9114 1.304 1.297 1.304 1.270 1.304 7,149,494 1.2983 2.67%
2006-05-26 0 1.870 1.860 1.870 1.850 1.890 8,956,000 16,788,740 1.8746 1.270 1.263 1.270 1.257 1.284 13,185,928 1.2732 2.19%
2006-05-25 0 1.830 1.830 1.840 1.830 1.860 12,176,812 22,391,830 1.8389 1.243 1.243 1.250 1.243 1.263 17,927,932 1.2490 -1.61%
2006-05-24 0 1.860 1.850 1.860 1.850 1.900 16,580,000 31,003,884 1.8700 1.263 1.257 1.263 1.257 1.290 24,410,751 1.2701 -0.53%
2006-05-23 0 1.870 1.870 1.880 1.760 1.880 27,029,120 49,890,444 1.8458 1.270 1.270 1.277 1.195 1.277 39,795,000 1.2537 4.47%
2006-05-22 0 1.790 1.770 1.790 1.770 1.900 26,314,860 47,856,915 1.8186 1.216 1.202 1.216 1.202 1.290 38,743,395 1.2352 -6.77%
2006-05-19 0 1.920 1.910 1.920 1.900 1.970 14,228,000 27,767,760 1.9516 1.304 1.297 1.304 1.290 1.338 20,947,899 1.3256 -3.03%
2006-05-18 0 1.980 1.970 1.980 1.960 1.990 12,990,400 25,582,028 1.9693 1.345 1.338 1.345 1.331 1.352 19,125,779 1.3376 -2.22%
2006-05-17 0 2.025 2.025 2.050 2.000 2.050 11,772,000 23,825,850 2.0239 1.375 1.375 1.392 1.358 1.392 17,331,927 1.3747 0.00%
2006-05-16 0 2.025 2.000 2.025 1.980 2.025 15,495,600 30,933,166 1.9963 1.375 1.358 1.375 1.345 1.375 22,814,187 1.3559 0.00%
2006-05-15 0 2.025 2.025 2.050 2.000 2.050 12,734,000 25,720,100 2.0198 1.375 1.375 1.392 1.358 1.392 18,748,281 1.3719 -1.22%
2006-05-12 0 2.050 2.050 2.075 2.025 2.075 10,946,000 22,401,000 2.0465 1.392 1.392 1.409 1.375 1.409 16,115,807 1.3900 -1.20%
2006-05-11 0 2.075 2.050 2.075 2.050 2.100 10,298,000 21,258,550 2.0643 1.409 1.392 1.409 1.392 1.426 15,161,756 1.4021 -1.19%
2006-05-10 0 2.100 2.075 2.100 2.050 2.125 9,675,000 20,127,425 2.0804 1.426 1.409 1.426 1.392 1.443 14,244,512 1.4130 0.00%
2006-05-09 0 2.100 2.075 2.100 2.075 2.150 9,580,000 20,158,900 2.1043 1.426 1.409 1.426 1.409 1.460 14,104,644 1.4292 -2.33%
2006-05-08 0 2.150 2.125 2.150 2.075 2.150 21,074,400 44,525,310 2.1128 1.460 1.443 1.460 1.409 1.460 31,027,860 1.4350 3.86%
2006-05-04 0 2.100 2.100 2.125 2.100 2.125 7,301,600 15,360,500 2.1037 1.406 1.406 1.423 1.406 1.423 10,905,952 1.4085 0.00%
2006-05-03 0 2.100 2.100 2.125 2.075 2.175 20,836,000 44,055,700 2.1144 1.406 1.406 1.423 1.389 1.456 31,121,456 1.4156 -1.18%
2006-05-02 0 2.125 2.125 2.150 2.125 2.200 9,670,000 20,911,900 2.1626 1.423 1.423 1.439 1.423 1.473 14,443,486 1.4478 -2.30%
2006-04-28 0 2.175 2.150 2.175 2.125 2.175 14,362,000 30,886,500 2.1506 1.456 1.439 1.456 1.423 1.456 21,451,639 1.4398 -1.14%
2006-04-27 0 2.200 2.175 2.200 2.150 2.200 12,414,000 27,033,450 2.1777 1.473 1.456 1.473 1.439 1.473 18,542,031 1.4580 2.33%
2006-04-26 0 2.150 2.150 2.175 2.100 2.175 13,665,200 29,390,690 2.1508 1.439 1.439 1.456 1.406 1.456 20,410,871 1.4400 1.18%
2006-04-25 0 2.125 2.100 2.125 2.075 2.225 21,544,000 45,879,850 2.1296 1.423 1.406 1.423 1.389 1.490 32,178,952 1.4258 -3.41%
2006-04-24 0 2.200 2.200 2.225 2.200 2.275 25,298,400 56,374,020 2.2284 1.473 1.473 1.490 1.473 1.523 37,786,669 1.4919 -3.30%
2006-04-21 0 2.275 2.250 2.275 2.250 2.300 34,330,800 78,219,570 2.2784 1.523 1.506 1.523 1.506 1.540 51,277,811 1.5254 -1.09%
2006-04-20 0 2.300 2.275 2.300 2.225 2.325 81,196,537 185,461,195 2.2841 1.540 1.523 1.540 1.490 1.557 121,278,290 1.5292 4.55%
2006-04-19 0 2.200 2.175 2.200 2.175 2.250 33,416,400 73,525,190 2.2003 1.473 1.456 1.473 1.456 1.506 49,912,028 1.4731 2.33%
2006-04-18 0 2.150 2.150 2.175 2.125 2.175 28,666,400 61,857,330 2.1578 1.439 1.439 1.456 1.423 1.456 42,817,244 1.4447 2.38%
2006-04-13 0 2.100 2.100 2.125 2.100 2.150 11,600,000 24,669,450 2.1267 1.406 1.406 1.423 1.406 1.439 17,326,209 1.4238 -2.33%
2006-04-12 0 2.150 2.125 2.150 2.125 2.175 10,718,000 22,985,800 2.1446 1.439 1.423 1.439 1.423 1.456 16,008,820 1.4358 -1.15%
2006-04-11 0 2.175 2.150 2.175 2.075 2.175 35,435,500 75,399,813 2.1278 1.456 1.439 1.456 1.389 1.456 52,927,834 1.4246 3.57%
2006-04-10 0 2.100 2.075 2.100 2.075 2.125 28,362,000 59,417,800 2.0950 1.406 1.389 1.406 1.389 1.423 42,362,581 1.4026 1.20%
2006-04-07 0 2.075 2.075 2.100 2.050 2.125 19,756,000 41,104,000 2.0806 1.389 1.389 1.406 1.372 1.423 29,508,326 1.3930 -2.35%
2006-04-06 0 2.125 2.100 2.125 2.075 2.150 49,038,000 103,528,162 2.1112 1.423 1.406 1.423 1.389 1.439 73,245,054 1.4134 2.41%
2006-04-04 0 2.075 2.075 2.100 2.050 2.100 40,400,500 83,859,600 2.0757 1.389 1.389 1.406 1.372 1.406 60,343,750 1.3897 1.22%
2006-04-03 0 2.050 2.025 2.050 1.990 2.050 26,894,000 54,216,570 2.0159 1.372 1.356 1.372 1.332 1.372 40,169,919 1.3497 4.06%
2006-03-31 0 1.970 1.970 1.980 1.970 2.000 10,150,338 20,165,666 1.9867 1.319 1.319 1.326 1.319 1.339 15,160,938 1.3301 -1.50%
2006-03-30 0 2.000 1.990 2.000 1.990 2.025 13,476,000 26,982,390 2.0023 1.339 1.332 1.339 1.332 1.356 20,128,275 1.3405 0.00%
2006-03-29 0 2.000 1.990 2.000 1.980 2.050 25,181,000 50,623,650 2.0104 1.339 1.332 1.339 1.326 1.372 37,611,316 1.3460 -3.61%
2006-03-28 0 2.075 2.075 2.100 2.050 2.100 9,190,000 19,077,700 2.0759 1.389 1.389 1.406 1.372 1.406 13,726,540 1.3898 -1.19%
2006-03-27 0 2.100 2.075 2.100 2.025 2.100 7,262,000 14,955,750 2.0595 1.406 1.389 1.406 1.356 1.406 10,846,804 1.3788 1.20%
2006-03-24 0 2.075 2.050 2.100 2.050 2.100 9,524,000 19,762,100 2.0750 1.389 1.372 1.406 1.372 1.406 14,225,415 1.3892 -2.35%
2006-03-23 0 2.125 2.100 2.125 2.100 2.175 6,098,000 12,987,388 2.1298 1.423 1.406 1.423 1.406 1.456 9,108,209 1.4259 0.00%
2006-03-22 0 2.125 2.100 2.125 2.100 2.150 10,224,000 21,673,000 2.1198 1.423 1.406 1.423 1.406 1.439 15,270,962 1.4192 1.19%
2006-03-21 0 2.100 2.100 2.125 2.075 2.125 5,852,000 12,304,700 2.1026 1.406 1.406 1.423 1.389 1.423 8,740,774 1.4077 0.00%
2006-03-20 0 2.100 2.075 2.100 2.075 2.125 7,282,000 15,264,950 2.0963 1.406 1.389 1.406 1.389 1.423 10,876,677 1.4035 0.00%
2006-03-17 0 2.100 2.100 2.125 2.075 2.125 6,876,400 14,426,600 2.0980 1.406 1.406 1.423 1.389 1.423 10,270,857 1.4046 0.00%
2006-03-16 0 2.100 2.075 2.100 2.075 2.100 9,707,200 20,329,550 2.0943 1.406 1.389 1.406 1.389 1.406 14,499,050 1.4021 1.20%
2006-03-15 0 2.075 2.050 2.075 2.025 2.075 11,536,000 23,672,050 2.0520 1.389 1.372 1.389 1.356 1.389 17,230,616 1.3738 2.47%
2006-03-14 0 2.025 2.000 2.025 2.000 2.025 4,202,000 8,445,600 2.0099 1.356 1.339 1.356 1.339 1.356 6,276,270 1.3456 1.25%
2006-03-13 0 2.000 1.990 2.000 2.000 2.025 4,442,000 8,894,350 2.0023 1.339 1.332 1.339 1.339 1.356 6,634,743 1.3406 0.00%
2006-03-10 0 2.000 1.990 2.000 1.990 2.050 9,750,000 19,537,720 2.0039 1.339 1.332 1.339 1.332 1.372 14,562,977 1.3416 -1.23%
2006-03-09 0 2.025 2.000 2.025 1.980 2.025 10,345,680 20,686,769 1.9996 1.356 1.339 1.356 1.326 1.356 15,452,708 1.3387 2.27%
2006-03-08 0 1.980 1.970 1.980 1.940 2.025 24,914,000 49,070,950 1.9696 1.326 1.319 1.326 1.299 1.356 37,212,514 1.3187 -2.22%
2006-03-07 0 2.025 2.000 2.025 1.990 2.050 21,158,000 42,492,280 2.0083 1.356 1.339 1.356 1.332 1.372 31,602,407 1.3446 0.00%
2006-03-06 0 2.025 2.025 2.050 2.025 2.175 34,150,000 70,305,750 2.0587 1.356 1.356 1.372 1.356 1.456 51,007,761 1.3783 -4.71%
2006-03-03 0 2.125 2.125 2.150 2.125 2.175 7,192,000 15,425,850 2.1449 1.423 1.423 1.439 1.423 1.456 10,742,249 1.4360 1.19%
2006-03-02 0 2.100 2.100 2.125 2.100 2.150 11,786,000 25,086,300 2.1285 1.406 1.406 1.423 1.406 1.439 17,604,026 1.4250 -1.18%
2006-03-01 0 2.125 2.100 2.125 2.100 2.125 12,070,000 25,564,300 2.1180 1.423 1.406 1.423 1.406 1.423 18,028,219 1.4180 1.19%
2006-02-28 0 2.100 2.100 2.125 2.100 2.150 14,231,214 30,194,078 2.1217 1.406 1.406 1.423 1.406 1.439 21,256,292 1.4205 -3.45%
2006-02-27 0 2.175 2.150 2.175 2.125 2.175 11,398,000 24,625,900 2.1605 1.456 1.439 1.456 1.423 1.456 17,024,494 1.4465 0.00%
2006-02-24 0 2.175 2.150 2.175 2.125 2.175 13,466,800 28,951,520 2.1498 1.456 1.439 1.456 1.423 1.456 20,114,534 1.4393 0.00%
2006-02-23 0 2.175 2.150 2.175 2.150 2.225 17,625,600 38,731,290 2.1974 1.456 1.439 1.456 1.439 1.490 26,326,278 1.4712 0.00%
2006-02-22 0 2.175 2.150 2.175 2.150 2.225 7,164,000 15,616,700 2.1799 1.456 1.439 1.456 1.439 1.490 10,700,428 1.4594 0.00%
2006-02-21 0 2.175 2.150 2.175 2.150 2.200 10,083,000 21,911,475 2.1731 1.456 1.439 1.456 1.439 1.473 15,060,359 1.4549 1.16%
2006-02-20 0 2.150 2.150 2.175 2.125 2.175 5,959,400 12,864,720 2.1587 1.439 1.439 1.456 1.423 1.456 8,901,190 1.4453 0.00%
2006-02-17 0 2.150 2.125 2.150 2.125 2.225 13,864,000 29,755,500 2.1462 1.439 1.423 1.439 1.423 1.490 20,707,807 1.4369 -2.27%
2006-02-16 0 2.200 2.175 2.200 2.175 2.275 13,122,000 29,120,100 2.2192 1.473 1.456 1.473 1.456 1.523 19,599,527 1.4858 -2.22%
2006-02-15 0 2.250 2.250 2.275 2.250 2.300 14,402,898 32,594,481 2.2631 1.506 1.506 1.523 1.506 1.540 21,512,726 1.5151 -1.10%
2006-02-14 0 2.275 2.250 2.275 2.225 2.275 16,578,000 37,367,950 2.2541 1.523 1.506 1.523 1.490 1.523 24,761,542 1.5091 0.00%
2006-02-13 0 2.275 2.250 2.275 2.225 2.275 15,896,400 35,743,160 2.2485 1.523 1.506 1.523 1.490 1.523 23,743,478 1.5054 -1.09%
2006-02-10 0 2.300 2.300 2.325 2.275 2.350 34,124,000 79,042,550 2.3163 1.540 1.540 1.557 1.523 1.573 50,968,927 1.5508 0.00%
2006-02-09 0 2.300 2.275 2.300 2.225 2.300 47,258,000 106,179,900 2.2468 1.540 1.523 1.540 1.490 1.540 70,586,377 1.5043 2.22%
2006-02-08 0 2.250 2.225 2.250 2.200 2.275 51,202,000 114,322,200 2.2328 1.506 1.490 1.506 1.473 1.523 76,477,288 1.4949 0.00%
2006-02-07 0 2.250 2.225 2.250 2.175 2.275 65,746,946 146,719,698 2.2316 1.506 1.490 1.506 1.456 1.523 98,202,183 1.4941 5.88%
2006-02-06 0 2.125 2.100 2.125 2.000 2.125 20,661,000 43,035,790 2.0829 1.423 1.406 1.423 1.339 1.423 30,860,069 1.3945 4.94%
2006-02-03 0 2.025 2.000 2.025 2.000 2.075 28,022,000 56,738,150 2.0248 1.356 1.339 1.356 1.339 1.389 41,854,743 1.3556 -2.41%
2006-02-02 0 2.075 2.075 2.100 2.050 2.175 21,491,884 45,242,468 2.1051 1.389 1.389 1.406 1.372 1.456 32,101,110 1.4094 -3.49%
2006-02-01 0 2.150 2.125 2.150 2.100 2.150 15,488,880 32,887,232 2.1233 1.439 1.423 1.439 1.406 1.439 23,134,790 1.4215 2.38%
2006-01-27 0 2.100 2.100 2.125 2.100 2.150 11,826,800 25,125,770 2.1245 1.406 1.406 1.423 1.406 1.439 17,664,966 1.4224 -1.18%
2006-01-26 0 2.125 2.100 2.125 2.075 2.125 9,420,000 19,796,900 2.1016 1.423 1.406 1.423 1.389 1.423 14,070,077 1.4070 2.41%
2006-01-25 0 2.075 2.075 2.100 2.075 2.125 9,964,000 20,824,550 2.0900 1.389 1.389 1.406 1.389 1.423 14,882,616 1.3993 -1.19%
2006-01-24 0 2.100 2.075 2.100 2.050 2.100 9,306,000 19,332,550 2.0774 1.406 1.389 1.406 1.372 1.406 13,899,802 1.3909 2.44%
2006-01-23 0 2.050 2.025 2.050 1.970 2.050 13,823,200 27,799,244 2.0111 1.372 1.356 1.372 1.319 1.372 20,646,866 1.3464 0.00%
2006-01-20 0 2.050 2.050 2.075 2.025 2.150 12,718,000 26,302,050 2.0681 1.372 1.372 1.389 1.356 1.439 18,996,097 1.3846 -3.53%
2006-01-19 0 2.125 2.125 2.150 2.100 2.150 13,030,000 27,709,176 2.1266 1.423 1.423 1.439 1.406 1.439 19,462,112 1.4237 0.00%
2006-01-18 0 2.125 2.100 2.125 2.025 2.150 26,116,800 54,617,446 2.0913 1.423 1.406 1.423 1.356 1.439 39,009,063 1.4001 1.19%
2006-01-17 0 2.100 2.050 2.100 2.025 2.200 32,308,800 67,433,550 2.0872 1.406 1.372 1.406 1.356 1.473 48,257,674 1.3974 -3.45%
2006-01-16 0 2.175 2.150 2.175 2.025 2.200 61,849,750 132,468,881 2.1418 1.456 1.439 1.456 1.356 1.473 92,381,180 1.4339 6.10%
2006-01-13 0 2.050 2.050 2.075 1.910 2.075 46,830,000 94,125,020 2.0099 1.372 1.372 1.389 1.279 1.389 69,947,100 1.3457 6.22%
2006-01-12 0 1.930 1.920 1.930 1.900 1.930 15,172,000 29,069,920 1.9160 1.292 1.285 1.292 1.272 1.292 22,661,486 1.2828 1.58%
2006-01-11 0 1.900 1.890 1.900 1.890 1.940 6,736,000 12,882,420 1.9125 1.272 1.265 1.272 1.265 1.299 10,061,150 1.2804 -0.52%
2006-01-10 0 1.910 1.900 1.920 1.910 1.940 8,432,000 16,242,040 1.9262 1.279 1.272 1.285 1.279 1.299 12,594,361 1.2896 -1.04%
2006-01-09 0 1.930 1.920 1.930 1.920 1.940 9,068,800 17,499,567 1.9296 1.292 1.285 1.292 1.285 1.299 13,545,511 1.2919 1.05%
2006-01-06 0 1.910 1.900 1.910 1.890 1.940 10,176,000 19,404,920 1.9069 1.279 1.272 1.279 1.265 1.299 15,199,267 1.2767 -0.52%
2006-01-05 0 1.920 1.910 1.920 1.890 1.940 24,195,000 46,261,300 1.9120 1.285 1.279 1.285 1.265 1.299 36,138,588 1.2801 2.13%
2006-01-04 0 1.880 1.880 1.890 1.870 1.890 15,360,000 28,884,180 1.8805 1.259 1.259 1.265 1.252 1.265 22,942,290 1.2590 0.53%
2006-01-03 0 1.870 1.860 1.870 1.850 1.880 4,608,000 8,598,140 1.8659 1.252 1.245 1.252 1.239 1.259 6,882,687 1.2492 0.54%
2005-12-30 0 1.860 1.850 1.860 1.840 1.860 2,208,000 4,079,840 1.8478 1.245 1.239 1.245 1.232 1.245 3,297,954 1.2371 1.09%
2005-12-29 0 1.840 1.840 1.860 1.840 1.870 5,372,000 9,949,860 1.8522 1.232 1.232 1.245 1.232 1.252 8,023,827 1.2400 -1.08%
2005-12-28 0 1.860 1.860 1.870 1.830 1.870 4,808,000 8,905,940 1.8523 1.245 1.245 1.252 1.225 1.252 7,181,415 1.2401 0.54%
2005-12-23 0 1.850 1.850 1.860 1.850 1.880 4,140,000 7,712,220 1.8629 1.239 1.239 1.245 1.239 1.259 6,183,664 1.2472 -1.60%
2005-12-22 0 1.880 1.850 1.880 1.830 1.880 4,852,000 8,964,340 1.8476 1.259 1.239 1.259 1.225 1.259 7,247,135 1.2369 1.08%
2005-12-21 0 1.860 1.850 1.860 1.850 1.890 8,202,875 15,280,353 1.8628 1.245 1.239 1.245 1.239 1.265 12,252,132 1.2472 -1.06%
2005-12-20 0 1.880 1.880 1.890 1.870 1.890 3,950,000 7,441,296 1.8839 1.259 1.259 1.265 1.252 1.265 5,899,873 1.2613 -0.53%
2005-12-19 0 1.890 1.890 1.900 1.880 1.920 4,620,000 8,763,520 1.8969 1.265 1.265 1.272 1.259 1.285 6,900,611 1.2700 -1.05%
2005-12-16 0 1.910 1.900 1.910 1.880 1.920 5,934,000 11,243,140 1.8947 1.279 1.272 1.279 1.259 1.285 8,863,252 1.2685 -0.52%
2005-12-15 0 1.920 1.900 1.920 1.900 1.930 7,726,000 14,772,200 1.9120 1.285 1.272 1.285 1.272 1.292 11,539,853 1.2801 0.00%
2005-12-14 0 1.920 1.910 1.920 1.880 1.920 11,850,001 22,633,662 1.9100 1.285 1.279 1.285 1.259 1.285 17,699,620 1.2788 1.59%
2005-12-13 0 1.890 1.880 1.890 1.860 1.890 6,226,400 11,693,826 1.8781 1.265 1.259 1.265 1.245 1.265 9,299,992 1.2574 0.53%
2005-12-12 0 1.880 1.870 1.880 1.830 1.880 6,964,000 12,921,520 1.8555 1.259 1.252 1.259 1.225 1.259 10,401,700 1.2423 2.17%
2005-12-09 0 1.840 1.840 1.850 1.840 1.870 3,502,000 6,481,100 1.8507 1.232 1.232 1.239 1.232 1.252 5,230,723 1.2390 -0.54%
2005-12-08 0 1.850 1.840 1.850 1.820 1.850 4,964,000 9,102,960 1.8338 1.239 1.232 1.239 1.219 1.239 7,414,422 1.2277 0.54%
2005-12-07 0 1.840 1.820 1.840 1.800 1.850 6,516,486 11,970,313 1.8369 1.232 1.219 1.232 1.205 1.239 9,733,276 1.2298 2.79%
2005-12-06 0 1.790 1.790 1.800 1.780 1.820 5,851,000 10,521,320 1.7982 1.198 1.198 1.205 1.192 1.219 8,739,280 1.2039 -1.10%
2005-12-05 0 1.810 1.800 1.810 1.800 1.840 3,606,400 6,549,752 1.8161 1.212 1.205 1.212 1.205 1.232 5,386,659 1.2159 -2.16%
2005-12-02 0 1.850 1.840 1.850 1.830 1.870 7,760,000 14,371,240 1.8520 1.239 1.232 1.239 1.225 1.252 11,590,636 1.2399 0.54%
2005-12-01 0 1.840 1.840 1.850 1.790 1.850 6,806,000 12,385,682 1.8198 1.232 1.232 1.239 1.198 1.239 10,165,705 1.2184 2.22%
2005-11-30 0 1.800 1.800 1.810 1.770 1.820 11,348,000 20,409,700 1.7985 1.205 1.205 1.212 1.185 1.219 16,949,812 1.2041 0.00%
2005-11-29 0 1.800 1.800 1.810 1.790 1.830 10,790,000 19,412,780 1.7991 1.205 1.205 1.212 1.198 1.225 16,116,362 1.2045 -1.64%
2005-11-28 0 1.830 1.830 1.840 1.780 1.840 7,832,160 14,199,383 1.8130 1.225 1.225 1.232 1.192 1.232 11,698,417 1.2138 1.67%
2005-11-25 0 1.800 1.780 1.790 1.750 1.800 8,278,000 14,670,180 1.7722 1.205 1.192 1.198 1.172 1.205 12,364,341 1.1865 2.27%
2005-11-24 0 1.760 1.750 1.770 1.730 1.770 8,464,000 14,809,928 1.7498 1.178 1.172 1.185 1.158 1.185 12,642,158 1.1715 0.00%
2005-11-23 0 1.760 1.750 1.760 1.730 1.760 7,166,000 12,515,200 1.7465 1.178 1.172 1.178 1.158 1.178 10,703,415 1.1693 2.33%
2005-11-22 0 1.720 1.720 1.730 1.710 1.750 9,746,000 16,775,840 1.7213 1.152 1.152 1.158 1.145 1.172 14,557,003 1.1524 -0.58%
2005-11-21 0 1.730 1.720 1.730 1.730 1.760 6,296,000 10,956,040 1.7402 1.158 1.152 1.158 1.158 1.178 9,403,949 1.1650 -0.57%
2005-11-18 0 1.740 1.730 1.740 1.720 1.770 4,252,000 7,420,040 1.7451 1.165 1.158 1.165 1.152 1.185 6,350,952 1.1683 0.00%
2005-11-17 0 1.740 1.740 1.750 1.710 1.760 9,296,000 16,161,160 1.7385 1.165 1.165 1.172 1.145 1.178 13,884,865 1.1639 0.00%
2005-11-16 0 1.740 1.730 1.740 1.730 1.750 3,398,000 5,901,880 1.7369 1.165 1.158 1.165 1.158 1.172 5,075,384 1.1628 0.00%
2005-11-15 0 1.740 1.730 1.740 1.720 1.750 4,300,000 7,447,260 1.7319 1.165 1.158 1.165 1.152 1.172 6,422,646 1.1595 0.00%
2005-11-14 0 1.740 1.740 1.750 1.710 1.750 11,018,000 19,052,940 1.7293 1.165 1.165 1.172 1.145 1.172 16,456,911 1.1577 2.35%
2005-11-11 0 1.700 1.690 1.700 1.690 1.720 8,330,000 14,227,144 1.7079 1.138 1.131 1.138 1.131 1.152 12,442,010 1.1435 0.00%
2005-11-10 0 1.700 1.690 1.700 1.650 1.700 8,887,200 14,993,596 1.6871 1.138 1.131 1.138 1.105 1.138 13,274,266 1.1295 3.03%
2005-11-09 0 1.650 1.650 1.670 1.650 1.690 6,906,000 11,529,776 1.6695 1.105 1.105 1.118 1.105 1.131 10,315,069 1.1178 0.00%
2005-11-08 0 1.650 1.640 1.650 1.610 1.650 8,733,174 14,250,455 1.6318 1.105 1.098 1.105 1.078 1.105 13,044,207 1.0925 0.61%
2005-11-07 0 1.640 1.630 1.640 1.610 1.710 19,556,000 31,903,640 1.6314 1.098 1.091 1.098 1.078 1.145 29,209,598 1.0922 -4.09%
2005-11-04 0 1.710 1.700 1.710 1.690 1.730 10,778,000 18,399,420 1.7071 1.145 1.138 1.145 1.131 1.158 16,098,438 1.1429 0.59%
2005-11-03 0 1.700 1.700 1.710 1.690 1.750 15,076,000 25,909,110 1.7186 1.138 1.138 1.145 1.131 1.172 22,518,097 1.1506 -1.16%
2005-11-02 0 1.720 1.710 1.720 1.670 1.730 26,606,000 45,478,160 1.7093 1.152 1.145 1.152 1.118 1.158 39,739,751 1.1444 2.99%
2005-11-01 0 1.670 1.660 1.670 1.620 1.710 38,912,000 65,237,866 1.6765 1.118 1.111 1.118 1.085 1.145 58,120,469 1.1225 3.73%
2005-10-31 0 1.610 1.600 1.610 1.550 1.620 25,575,000 40,467,440 1.5823 1.078 1.071 1.078 1.038 1.085 38,199,810 1.0594 5.23%
2005-10-28 0 1.530 1.520 1.530 1.520 1.590 22,452,000 34,874,120 1.5533 1.024 1.018 1.024 1.018 1.065 33,535,176 1.0399 -3.16%
2005-10-27 0 1.580 1.570 1.580 1.480 1.580 41,942,000 64,038,304 1.5268 1.058 1.051 1.058 0.991 1.058 62,646,194 1.0222 1.28%
2005-10-26 0 1.560 1.550 1.560 1.540 1.640 29,480,000 46,484,460 1.5768 1.044 1.038 1.044 1.031 1.098 44,032,469 1.0557 -6.02%
2005-10-25 0 1.660 1.640 1.650 1.630 1.710 23,216,400 38,578,360 1.6617 1.111 1.098 1.105 1.091 1.145 34,676,913 1.1125 -2.35%
2005-10-24 0 1.700 1.680 1.700 1.670 1.760 29,027,200 49,144,788 1.6931 1.138 1.125 1.138 1.118 1.178 43,356,149 1.1335 -3.41%
2005-10-21 0 1.760 1.760 1.770 1.710 1.800 24,208,000 42,518,980 1.7564 1.178 1.178 1.185 1.145 1.205 36,158,006 1.1759 -3.83%
2005-10-20 0 1.830 1.820 1.830 1.810 1.890 12,076,000 22,104,280 1.8304 1.225 1.219 1.225 1.212 1.265 18,037,181 1.2255 -2.66%
2005-10-19 0 1.880 1.870 1.880 1.850 1.890 4,720,000 8,805,800 1.8656 1.259 1.252 1.259 1.239 1.265 7,049,975 1.2491 -0.53%
2005-10-18 0 1.890 1.890 1.900 1.890 1.940 15,146,000 28,889,880 1.9074 1.265 1.265 1.272 1.265 1.299 22,622,652 1.2770 0.53%
2005-10-17 0 1.880 1.880 1.890 1.870 1.900 7,202,000 13,561,340 1.8830 1.259 1.259 1.265 1.252 1.272 10,757,186 1.2607 0.53%
2005-10-14 0 1.870 1.870 1.880 1.860 1.930 24,074,000 45,525,420 1.8911 1.252 1.252 1.259 1.245 1.292 35,957,858 1.2661 -3.11%
2005-10-13 0 1.930 1.930 1.940 1.910 1.960 21,785,000 42,145,900 1.9346 1.292 1.292 1.299 1.279 1.312 32,538,919 1.2952 -1.53%
2005-10-12 0 1.960 1.960 1.970 1.960 1.990 13,738,000 27,024,612 1.9671 1.312 1.312 1.319 1.312 1.332 20,519,608 1.3170 -1.01%
2005-10-10 0 1.980 1.970 1.980 1.960 2.000 7,424,000 14,687,280 1.9784 1.326 1.319 1.326 1.312 1.339 11,088,774 1.3245 -1.00%
2005-10-07 0 2.000 1.990 2.000 1.950 2.000 6,754,000 13,429,080 1.9883 1.339 1.332 1.339 1.306 1.339 10,088,036 1.3312 1.52%
2005-10-06 0 2.000 2.000 2.025 1.950 2.025 14,988,000 29,723,160 1.9831 1.319 1.319 1.335 1.286 1.335 22,727,570 1.3078 0.00%
2005-10-05 0 2.000 2.000 2.025 2.000 2.050 17,028,000 34,350,150 2.0173 1.319 1.319 1.335 1.319 1.352 25,820,995 1.3303 -3.61%
2005-10-04 0 2.075 2.075 2.100 2.025 2.100 18,254,000 37,879,100 2.0751 1.368 1.368 1.385 1.335 1.385 27,680,082 1.3685 0.00%
2005-10-03 0 2.075 2.050 2.075 2.025 2.100 13,594,000 28,035,902 2.0624 1.368 1.352 1.368 1.335 1.385 20,613,730 1.3601 -1.19%
2005-09-30 0 2.100 2.075 2.100 2.075 2.125 11,945,000 24,979,250 2.0912 1.385 1.368 1.385 1.368 1.401 18,113,212 1.3791 0.00%
2005-09-29 0 2.100 2.075 2.100 2.025 2.125 22,320,000 46,419,650 2.0797 1.385 1.368 1.385 1.335 1.401 33,845,701 1.3715 2.44%
2005-09-28 0 2.050 2.025 2.050 1.990 2.050 24,040,000 48,563,750 2.0201 1.352 1.335 1.352 1.312 1.352 36,453,882 1.3322 1.23%
2005-09-27 0 2.025 2.025 2.050 1.980 2.050 30,034,000 60,594,900 2.0175 1.335 1.335 1.352 1.306 1.352 45,543,091 1.3305 2.79%
2005-09-26 0 1.970 1.960 1.970 1.920 1.970 15,066,000 29,429,960 1.9534 1.299 1.293 1.299 1.266 1.299 22,845,848 1.2882 2.07%
2005-09-23 0 1.930 1.920 1.930 1.900 1.930 32,156,000 61,465,488 1.9115 1.273 1.266 1.273 1.253 1.273 48,760,859 1.2605 -0.52%
2005-09-22 0 1.940 1.940 1.950 1.930 2.075 71,235,000 140,938,570 1.9785 1.279 1.279 1.286 1.273 1.368 108,019,647 1.3047 -8.71%
2005-09-21 0 2.125 2.125 2.150 2.100 2.175 17,006,000 36,310,130 2.1351 1.401 1.401 1.418 1.385 1.434 25,787,634 1.4080 -2.30%
2005-09-20 0 2.175 2.150 2.175 2.150 2.200 12,078,000 26,303,350 2.1778 1.434 1.418 1.434 1.418 1.451 18,314,892 1.4362 -1.14%
2005-09-16 0 2.200 2.175 2.200 2.125 2.200 19,752,000 42,546,798 2.1541 1.451 1.434 1.451 1.401 1.451 29,951,626 1.4205 0.00%
2005-09-15 0 2.200 2.175 2.200 2.175 2.225 18,055,750 39,559,988 2.1910 1.451 1.434 1.451 1.434 1.467 27,379,459 1.4449 0.00%
2005-09-14 0 2.200 2.200 2.225 2.200 2.250 12,203,875 27,080,084 2.2190 1.451 1.451 1.467 1.451 1.484 18,505,766 1.4633 -1.12%
2005-09-13 0 2.225 2.200 2.225 2.200 2.250 14,996,000 33,411,850 2.2281 1.467 1.451 1.467 1.451 1.484 22,739,701 1.4693 -1.11%
2005-09-12 0 2.250 2.250 2.275 2.250 2.325 16,692,000 37,799,900 2.2646 1.484 1.484 1.500 1.484 1.533 25,311,489 1.4934 -2.17%
2005-09-09 0 2.300 2.300 2.325 2.300 2.350 9,570,000 22,116,750 2.3111 1.517 1.517 1.533 1.517 1.550 14,511,799 1.5241 -1.08%
2005-09-08 0 2.325 2.325 2.350 2.325 2.350 2,546,000 5,959,700 2.3408 1.533 1.533 1.550 1.533 1.550 3,860,715 1.5437 0.00%
2005-09-07 0 2.325 2.325 2.350 2.325 2.375 7,470,000 17,578,450 2.3532 1.533 1.533 1.550 1.533 1.566 11,327,392 1.5519 -1.06%
2005-09-06 0 2.350 2.325 2.350 2.300 2.400 25,916,000 60,624,250 2.3393 1.550 1.533 1.550 1.517 1.583 39,298,620 1.5427 -2.08%
2005-09-05 0 2.400 2.375 2.400 2.375 2.400 7,546,000 18,028,650 2.3892 1.583 1.566 1.583 1.566 1.583 11,442,637 1.5756 0.00%
2005-09-02 0 2.400 2.375 2.400 2.375 2.425 5,842,000 13,957,600 2.3892 1.583 1.566 1.583 1.566 1.599 8,858,718 1.5756 -1.03%
2005-09-01 0 2.425 2.400 2.425 2.400 2.450 6,759,000 16,337,638 2.4172 1.599 1.583 1.599 1.583 1.616 10,249,243 1.5940 1.04%
2005-08-31 0 2.400 2.400 2.425 2.350 2.425 10,462,918 24,901,103 2.3799 1.583 1.583 1.599 1.550 1.599 15,865,806 1.5695 1.05%
2005-08-30 0 2.375 2.375 2.400 2.375 2.400 6,592,000 15,763,600 2.3913 1.566 1.566 1.583 1.566 1.583 9,996,006 1.5770 0.00%
2005-08-29 0 2.375 2.375 2.400 2.350 2.425 7,550,000 17,995,800 2.3835 1.566 1.566 1.583 1.550 1.599 11,448,703 1.5719 -2.06%
2005-08-26 0 2.425 2.400 2.425 2.375 2.425 9,934,000 23,722,950 2.3881 1.599 1.583 1.599 1.566 1.599 15,063,763 1.5748 2.11%
2005-08-25 0 2.375 2.350 2.375 2.325 2.375 8,788,000 20,730,500 2.3590 1.566 1.550 1.566 1.533 1.566 13,325,987 1.5556 0.00%
2005-08-24 0 2.375 2.350 2.375 2.350 2.375 7,476,000 17,663,800 2.3627 1.566 1.550 1.566 1.550 1.566 11,336,490 1.5581 0.00%
2005-08-23 0 2.375 2.375 2.400 2.375 2.400 11,718,000 27,958,350 2.3859 1.566 1.566 1.583 1.566 1.583 17,768,993 1.5734 -1.04%
2005-08-22 0 2.400 2.400 2.425 2.375 2.425 12,438,000 29,841,400 2.3992 1.583 1.583 1.599 1.566 1.599 18,860,790 1.5822 0.00%
2005-08-19 0 2.400 2.375 2.400 2.350 2.450 19,054,000 45,533,500 2.3897 1.583 1.566 1.583 1.550 1.616 28,893,190 1.5759 -2.04%
2005-08-18 0 2.450 2.425 2.450 2.400 2.525 16,349,506 40,194,365 2.4584 1.616 1.599 1.616 1.583 1.665 24,792,137 1.6213 -2.97%
2005-08-17 0 2.525 2.500 2.525 2.475 2.525 12,572,012 31,474,030 2.5035 1.665 1.649 1.665 1.632 1.665 19,064,004 1.6510 0.00%
2005-08-16 0 2.525 2.500 2.525 2.500 2.550 16,094,800 40,649,620 2.5256 1.665 1.649 1.665 1.649 1.682 24,405,905 1.6656 0.00%
2005-08-15 0 2.525 2.500 2.525 2.500 2.550 10,624,000 26,674,970 2.5108 1.665 1.649 1.665 1.649 1.682 16,110,069 1.6558 1.00%
2005-08-12 0 2.500 2.500 2.525 2.475 2.525 21,902,000 54,984,250 2.5105 1.649 1.649 1.665 1.632 1.665 33,211,852 1.6556 1.01%
2005-08-11 0 2.475 2.450 2.475 2.450 2.525 19,266,000 47,726,350 2.4772 1.632 1.616 1.632 1.616 1.665 29,214,663 1.6336 -1.98%
2005-08-10 0 2.525 2.500 2.525 2.475 2.525 13,117,800 32,850,170 2.5042 1.665 1.649 1.665 1.632 1.665 19,891,628 1.6515 2.02%
2005-08-09 0 2.475 2.475 2.500 2.475 2.550 16,419,200 41,263,400 2.5131 1.632 1.632 1.649 1.632 1.682 24,897,820 1.6573 -2.94%
2005-08-08 0 2.550 2.525 2.550 2.425 2.550 41,264,400 103,291,730 2.5032 1.682 1.665 1.682 1.599 1.682 62,572,695 1.6507 4.08%
2005-08-05 0 2.450 2.425 2.450 2.425 2.450 9,494,000 23,076,600 2.4307 1.616 1.599 1.616 1.599 1.616 14,396,554 1.6029 0.00%
2005-08-04 0 2.450 2.425 2.450 2.425 2.475 20,576,000 50,416,112 2.4502 1.616 1.599 1.616 1.599 1.632 31,201,127 1.6158 0.00%
2005-08-03 0 2.450 2.425 2.450 2.400 2.475 13,586,000 33,071,200 2.4342 1.616 1.599 1.616 1.583 1.632 20,601,599 1.6053 0.00%
2005-08-02 0 2.450 2.425 2.450 2.425 2.450 17,942,424 43,766,789 2.4393 1.616 1.599 1.616 1.599 1.616 27,207,613 1.6086 1.03%
2005-08-01 0 2.425 2.400 2.425 2.375 2.450 17,522,000 42,148,682 2.4055 1.599 1.583 1.599 1.566 1.616 26,570,089 1.5863 0.00%
2005-07-29 0 2.425 2.425 2.450 2.425 2.450 9,090,000 22,088,250 2.4300 1.599 1.599 1.616 1.599 1.616 13,783,935 1.6025 -1.02%
2005-07-28 0 2.450 2.425 2.450 2.425 2.475 23,436,000 57,237,000 2.4423 1.616 1.599 1.616 1.599 1.632 35,537,986 1.6106 1.03%
2005-07-27 0 2.425 2.400 2.425 2.375 2.425 18,192,000 43,725,550 2.4036 1.599 1.583 1.599 1.566 1.599 27,586,066 1.5851 1.04%
2005-07-26 0 2.400 2.375 2.400 2.375 2.425 14,475,039 34,618,483 2.3916 1.583 1.566 1.583 1.566 1.599 21,949,724 1.5772 0.00%
2005-07-25 0 2.400 2.375 2.400 2.375 2.425 21,060,518 50,595,756 2.4024 1.583 1.566 1.583 1.566 1.599 31,935,842 1.5843 0.00%
2005-07-22 0 2.400 2.375 2.400 2.375 2.425 32,540,000 77,935,645 2.3951 1.583 1.566 1.583 1.566 1.599 49,343,150 1.5795 1.05%
2005-07-21 0 2.375 2.350 2.375 2.325 2.375 13,786,000 32,467,850 2.3551 1.566 1.550 1.566 1.533 1.566 20,904,876 1.5531 1.06%
2005-07-20 0 2.350 2.350 2.375 2.325 2.400 23,754,000 56,036,898 2.3591 1.550 1.550 1.566 1.533 1.583 36,020,196 1.5557 0.00%
2005-07-19 0 2.350 2.325 2.350 2.300 2.350 9,818,000 22,879,200 2.3303 1.550 1.533 1.550 1.517 1.550 14,887,863 1.5368 1.08%
2005-07-18 0 2.325 2.300 2.325 2.300 2.325 6,933,200 16,044,790 2.3142 1.533 1.517 1.533 1.517 1.533 10,513,397 1.5261 0.00%
2005-07-15 0 2.325 2.300 2.325 2.300 2.325 16,333,456 37,698,375 2.3080 1.533 1.517 1.533 1.517 1.533 24,767,799 1.5221 1.09%
2005-07-14 0 2.300 2.300 2.325 2.300 2.325 15,021,000 34,680,700 2.3088 1.517 1.517 1.533 1.517 1.533 22,777,611 1.5226 0.00%
2005-07-13 0 2.300 2.275 2.300 2.275 2.325 13,536,000 31,119,650 2.2990 1.517 1.500 1.517 1.500 1.533 20,525,780 1.5161 0.00%
2005-07-12 0 2.300 2.300 2.325 2.300 2.325 10,334,000 23,926,450 2.3153 1.517 1.517 1.533 1.517 1.533 15,670,317 1.5269 0.00%
2005-07-11 0 2.300 2.300 2.325 2.275 2.325 21,386,800 49,158,910 2.2986 1.517 1.517 1.533 1.500 1.533 32,430,611 1.5158 1.10%
2005-07-08 0 2.275 2.250 2.275 2.200 2.275 20,418,000 45,675,800 2.2370 1.500 1.484 1.500 1.451 1.500 30,961,538 1.4752 2.25%
2005-07-07 0 2.225 2.225 2.250 2.200 2.350 37,096,000 83,769,300 2.2582 1.467 1.467 1.484 1.451 1.550 56,251,798 1.4892 -5.32%
2005-07-06 0 2.350 2.325 2.350 2.325 2.375 10,688,000 25,077,850 2.3464 1.550 1.533 1.550 1.533 1.566 16,207,117 1.5473 1.08%
2005-07-05 0 2.325 2.325 2.350 2.300 2.375 15,728,000 36,816,800 2.3408 1.533 1.533 1.550 1.517 1.566 23,849,695 1.5437 -1.06%
2005-07-04 0 2.350 2.325 2.350 2.300 2.350 11,738,000 27,263,250 2.3226 1.550 1.533 1.550 1.517 1.550 17,799,321 1.5317 0.00%
2005-06-30 0 2.350 2.300 2.350 2.300 2.350 12,498,000 29,073,000 2.3262 1.550 1.517 1.550 1.517 1.550 18,951,773 1.5341 0.00%
2005-06-29 0 2.350 2.300 2.350 2.325 2.400 31,000,616 72,518,005 2.3392 1.550 1.517 1.550 1.533 1.583 47,008,852 1.5426 -1.05%
2005-06-28 0 2.375 2.350 2.375 2.325 2.400 29,918,000 70,727,800 2.3641 1.566 1.550 1.566 1.533 1.583 45,367,190 1.5590 -1.04%
2005-06-27 0 2.400 2.375 2.400 2.325 2.400 23,480,000 55,685,550 2.3716 1.583 1.566 1.583 1.533 1.583 35,604,707 1.5640 2.13%
2005-06-24 0 2.350 2.325 2.350 2.300 2.350 12,482,000 29,033,690 2.3260 1.550 1.533 1.550 1.517 1.550 18,927,511 1.5339 0.00%
2005-06-23 0 2.350 2.350 2.375 2.300 2.375 26,449,900 61,948,175 2.3421 1.550 1.550 1.566 1.517 1.566 40,108,217 1.5445 2.17%
2005-06-22 0 2.300 2.275 2.300 2.225 2.325 40,776,000 93,234,900 2.2865 1.517 1.500 1.517 1.467 1.533 61,832,093 1.5079 2.22%
2005-06-21 0 2.250 2.225 2.250 2.225 2.250 10,884,000 24,278,900 2.2307 1.484 1.467 1.484 1.467 1.484 16,504,328 1.4711 0.00%
2005-06-20 0 2.250 2.225 2.250 2.200 2.250 12,430,000 27,666,050 2.2257 1.484 1.467 1.484 1.451 1.484 18,848,659 1.4678 1.12%
2005-06-17 0 2.225 2.200 2.225 2.200 2.225 11,610,000 25,681,250 2.2120 1.467 1.451 1.467 1.451 1.467 17,605,224 1.4587 1.14%
2005-06-16 0 2.200 2.175 2.200 2.175 2.225 16,913,000 37,217,604 2.2005 1.451 1.434 1.451 1.434 1.467 25,646,610 1.4512 -1.12%
2005-06-15 0 2.225 2.200 2.225 2.200 2.250 9,665,200 21,405,070 2.2147 1.467 1.451 1.467 1.451 1.484 14,656,159 1.4605 0.00%
2005-06-14 0 2.225 2.200 2.225 2.200 2.275 10,490,000 23,426,350 2.2332 1.467 1.451 1.467 1.451 1.500 15,906,873 1.4727 -2.20%
2005-06-13 0 2.275 2.250 2.275 2.225 2.275 8,796,000 19,873,293 2.2594 1.500 1.484 1.500 1.467 1.500 13,338,118 1.4900 1.11%
2005-06-10 0 2.250 2.225 2.250 2.225 2.250 8,068,000 18,053,900 2.2377 1.484 1.467 1.484 1.467 1.484 12,234,190 1.4757 0.00%
2005-06-09 0 2.250 2.225 2.250 2.225 2.275 12,021,500 26,932,288 2.2403 1.484 1.467 1.484 1.467 1.500 18,229,216 1.4774 0.00%
2005-06-08 0 2.250 2.225 2.250 2.225 2.250 10,368,851 23,191,308 2.2366 1.484 1.467 1.484 1.467 1.484 15,723,165 1.4750 0.00%
2005-06-07 0 2.250 2.225 2.250 2.225 2.275 11,219,750 25,162,106 2.2427 1.484 1.467 1.484 1.467 1.500 17,013,455 1.4790 -1.10%
2005-06-06 0 2.275 2.250 2.275 2.225 2.300 27,044,000 61,219,850 2.2637 1.500 1.484 1.500 1.467 1.517 41,009,101 1.4928 2.25%
2005-06-03 0 2.225 2.200 2.225 2.175 2.250 19,070,000 42,262,650 2.2162 1.467 1.451 1.467 1.434 1.484 28,917,452 1.4615 1.14%
2005-06-02 0 2.200 2.175 2.200 2.150 2.200 14,231,623 31,124,760 2.1870 1.451 1.434 1.451 1.418 1.451 21,580,612 1.4423 1.15%
2005-06-01 0 2.175 2.150 2.200 2.150 2.200 16,352,000 35,575,026 2.1756 1.434 1.418 1.451 1.418 1.451 24,795,919 1.4347 1.16%
2005-05-31 0 2.150 2.150 2.175 2.150 2.200 17,732,000 38,541,750 2.1736 1.418 1.418 1.434 1.418 1.451 26,888,529 1.4334 0.00%
2005-05-30 0 2.150 2.150 2.175 2.150 2.200 17,474,000 37,917,650 2.1699 1.418 1.418 1.434 1.418 1.451 26,497,302 1.4310 -1.15%
2005-05-27 0 2.175 2.150 2.175 2.125 2.175 15,770,000 33,917,400 2.1508 1.434 1.418 1.434 1.401 1.434 23,913,383 1.4183 2.35%
2005-05-26 0 2.125 2.100 2.125 2.075 2.150 11,470,000 24,238,300 2.1132 1.401 1.385 1.401 1.368 1.418 17,392,930 1.3936 2.41%
2005-05-25 0 2.075 2.075 2.100 2.075 2.125 9,784,622 20,546,988 2.0999 1.368 1.368 1.385 1.368 1.401 14,837,249 1.3848 0.00%
2005-05-24 0 2.075 2.075 2.100 2.075 2.150 15,116,645 31,761,338 2.1011 1.368 1.368 1.385 1.368 1.418 22,922,646 1.3856 -3.49%
2005-05-23 0 2.150 2.125 2.150 2.125 2.175 6,331,000 13,673,800 2.1598 1.418 1.401 1.418 1.401 1.434 9,600,230 1.4243 0.00%
2005-05-20 0 2.150 2.150 2.175 2.125 2.200 9,880,875 21,328,544 2.1586 1.418 1.418 1.434 1.401 1.451 14,983,205 1.4235 -1.15%
2005-05-19 0 2.175 2.175 2.200 2.175 2.225 6,946,687 15,214,174 2.1901 1.434 1.434 1.451 1.434 1.467 10,533,848 1.4443 0.00%
2005-05-18 0 2.225 2.200 2.225 2.200 2.250 10,059,254 22,420,305 2.2288 1.434 1.418 1.434 1.418 1.450 15,604,356 1.4368 0.00%
2005-05-17 0 2.225 2.200 2.225 2.200 2.250 11,648,000 25,730,150 2.2090 1.434 1.418 1.434 1.418 1.450 18,068,889 1.4240 1.14%
2005-05-13 0 2.200 2.200 2.225 2.200 2.225 13,370,000 29,559,800 2.2109 1.418 1.418 1.434 1.418 1.434 20,740,131 1.4252 -1.12%
2005-05-12 0 2.225 2.225 2.250 2.200 2.250 5,610,000 12,551,900 2.2374 1.434 1.434 1.450 1.418 1.450 8,702,478 1.4423 0.00%
2005-05-11 0 2.225 2.200 2.225 2.200 2.250 14,818,000 32,999,500 2.2270 1.434 1.418 1.434 1.418 1.450 22,986,332 1.4356 -2.20%
2005-05-10 0 2.275 2.250 2.275 2.250 2.300 6,992,000 15,870,932 2.2699 1.467 1.450 1.467 1.450 1.483 10,846,297 1.4633 0.00%
2005-05-09 0 2.275 2.250 2.275 2.250 2.300 17,166,850 39,174,097 2.2820 1.467 1.450 1.467 1.450 1.483 26,629,971 1.4711 0.00%
2005-05-06 0 2.275 2.250 2.275 2.200 2.275 13,690,000 30,706,700 2.2430 1.467 1.450 1.467 1.418 1.467 21,236,529 1.4459 3.41%
2005-05-05 0 2.200 2.200 2.225 2.175 2.225 18,230,000 40,147,550 2.2023 1.418 1.418 1.434 1.402 1.434 28,279,176 1.4197 1.15%
2005-05-04 0 2.175 2.175 2.200 2.175 2.250 36,766,000 80,843,250 2.1989 1.402 1.402 1.418 1.402 1.450 57,033,032 1.4175 -4.40%
2005-05-03 0 2.275 2.250 2.275 2.250 2.300 8,606,000 19,425,900 2.2573 1.467 1.450 1.467 1.450 1.483 13,350,005 1.4551 0.00%
2005-04-29 0 2.275 2.250 2.275 2.250 2.275 7,310,000 16,624,530 2.2742 1.467 1.450 1.467 1.450 1.467 11,339,593 1.4661 -1.09%
2005-04-28 0 2.300 2.275 2.300 2.275 2.300 4,750,750 10,850,138 2.2839 1.483 1.467 1.483 1.467 1.483 7,369,572 1.4723 1.10%
2005-04-27 0 2.275 2.250 2.275 2.250 2.300 8,754,000 19,940,550 2.2779 1.467 1.450 1.467 1.450 1.483 13,579,589 1.4684 -2.15%
2005-04-26 0 2.325 2.300 2.325 2.250 2.325 15,272,000 35,127,244 2.3001 1.499 1.483 1.499 1.450 1.499 23,690,596 1.4828 2.20%
2005-04-25 0 2.275 2.250 2.275 2.225 2.300 12,318,000 27,855,550 2.2614 1.467 1.450 1.467 1.434 1.483 19,108,222 1.4578 0.00%
2005-04-22 0 2.275 2.275 2.300 2.225 2.300 27,485,600 62,178,880 2.2622 1.467 1.467 1.483 1.434 1.483 42,636,869 1.4583 3.41%
2005-04-21 0 2.200 2.175 2.200 2.175 2.250 36,569,410 80,499,961 2.2013 1.418 1.402 1.418 1.402 1.450 56,728,073 1.4190 -3.30%
2005-04-20 0 2.275 2.250 2.300 2.275 2.325 16,388,000 37,519,300 2.2894 1.467 1.450 1.483 1.467 1.499 25,421,785 1.4759 0.00%
2005-04-19 0 2.275 2.250 2.275 2.250 2.350 35,526,000 81,591,950 2.2967 1.467 1.450 1.467 1.450 1.515 55,109,490 1.4805 -2.15%
2005-04-18 0 2.325 2.300 2.325 2.275 2.375 27,582,000 64,108,450 2.3243 1.499 1.483 1.499 1.467 1.531 42,786,409 1.4983 -3.13%
2005-04-15 0 2.400 2.400 2.425 2.400 2.450 8,830,000 21,437,550 2.4278 1.547 1.547 1.563 1.547 1.579 13,697,483 1.5651 -2.04%
2005-04-14 0 2.450 2.450 2.475 2.450 2.475 3,684,000 9,056,800 2.4584 1.579 1.579 1.595 1.579 1.595 5,714,782 1.5848 0.00%
2005-04-13 0 2.450 2.450 2.475 2.450 2.475 5,166,000 12,746,650 2.4674 1.579 1.579 1.595 1.579 1.595 8,013,726 1.5906 -1.01%
2005-04-12 0 2.475 2.450 2.475 2.400 2.475 13,410,000 32,822,750 2.4476 1.595 1.579 1.595 1.547 1.595 20,802,180 1.5779 1.02%
2005-04-11 0 2.450 2.425 2.450 2.425 2.500 8,376,000 20,663,250 2.4670 1.579 1.563 1.579 1.563 1.612 12,993,219 1.5903 -2.00%
2005-04-08 0 2.500 2.475 2.500 2.475 2.525 8,341,000 20,854,200 2.5002 1.612 1.595 1.612 1.595 1.628 12,938,925 1.6117 2.04%
2005-04-07 0 2.450 2.450 2.475 2.450 2.525 6,889,000 16,999,900 2.4677 1.579 1.579 1.595 1.579 1.628 10,686,519 1.5908 -2.97%
2005-04-06 0 2.525 2.500 2.525 2.500 2.525 8,934,000 22,438,550 2.5116 1.628 1.612 1.628 1.612 1.628 13,858,813 1.6191 1.00%
2005-04-04 0 2.500 2.475 2.500 2.450 2.500 5,827,875 14,462,453 2.4816 1.612 1.595 1.612 1.579 1.612 9,040,455 1.5997 2.04%
2005-04-01 0 2.450 2.425 2.450 2.350 2.450 6,496,000 15,640,425 2.4077 1.579 1.563 1.579 1.515 1.579 10,076,880 1.5521 2.08%
2005-03-31 0 2.400 2.375 2.400 2.350 2.400 10,102,000 24,057,810 2.3815 1.547 1.531 1.547 1.515 1.547 15,670,666 1.5352 3.23%
2005-03-30 0 2.325 2.325 2.350 2.300 2.400 13,979,624 32,635,498 2.3345 1.499 1.499 1.515 1.483 1.547 21,685,806 1.5049 -3.13%
2005-03-29 0 2.400 2.400 2.425 2.400 2.450 11,660,000 28,254,350 2.4232 1.547 1.547 1.563 1.547 1.579 18,087,504 1.5621 -1.03%
2005-03-24 0 2.425 2.425 2.450 2.425 2.450 5,790,000 14,121,550 2.4390 1.563 1.563 1.579 1.563 1.579 8,981,702 1.5723 0.00%
2005-03-23 0 2.425 2.425 2.450 2.400 2.450 10,826,000 26,223,350 2.4223 1.563 1.563 1.579 1.547 1.579 16,793,766 1.5615 -1.02%
2005-03-22 0 2.450 2.450 2.475 2.450 2.500 8,226,000 20,342,800 2.4730 1.579 1.579 1.595 1.579 1.612 12,760,532 1.5942 -2.97%
2005-03-21 0 2.525 2.500 2.525 2.500 2.575 12,394,000 31,174,500 2.5153 1.628 1.612 1.628 1.612 1.660 19,226,117 1.6215 -0.98%
2005-03-18 0 2.550 2.550 2.575 2.525 2.600 11,524,000 29,516,400 2.5613 1.644 1.644 1.660 1.628 1.676 17,876,534 1.6511 0.00%
2005-03-17 0 2.550 2.525 2.550 2.500 2.550 6,672,000 16,825,350 2.5218 1.644 1.628 1.644 1.612 1.644 10,349,899 1.6257 0.99%
2005-03-16 0 2.525 2.500 2.525 2.475 2.525 6,606,880 16,562,390 2.5068 1.628 1.612 1.628 1.595 1.628 10,248,882 1.6160 0.00%
2005-03-15 0 2.525 2.500 2.525 2.500 2.550 6,340,000 15,977,550 2.5201 1.628 1.612 1.628 1.612 1.644 9,834,886 1.6246 -0.98%
2005-03-14 0 2.550 2.525 2.550 2.525 2.550 4,395,400 11,182,570 2.5442 1.644 1.628 1.644 1.628 1.644 6,818,337 1.6401 0.00%
2005-03-11 0 2.550 2.525 2.550 2.525 2.575 7,304,000 18,539,800 2.5383 1.644 1.628 1.644 1.628 1.660 11,330,285 1.6363 0.00%
2005-03-10 0 2.550 2.525 2.550 2.525 2.575 14,358,000 36,584,400 2.5480 1.644 1.628 1.644 1.628 1.660 22,272,760 1.6426 0.00%
2005-03-09 0 2.550 2.525 2.550 2.525 2.575 9,936,000 25,233,672 2.5396 1.644 1.628 1.644 1.628 1.660 15,413,159 1.6372 0.00%
2005-03-08 0 2.550 2.525 2.550 2.525 2.600 14,182,437 36,212,721 2.5533 1.644 1.628 1.644 1.628 1.676 22,000,419 1.6460 -0.97%
2005-03-07 0 2.575 2.550 2.575 2.525 2.575 6,788,000 17,300,150 2.5486 1.660 1.644 1.660 1.628 1.660 10,529,843 1.6430 0.98%
2005-03-04 0 2.550 2.525 2.550 2.500 2.575 10,493,775 26,608,949 2.5357 1.644 1.628 1.644 1.612 1.660 16,278,404 1.6346 -0.97%
2005-03-03 0 2.575 2.550 2.575 2.525 2.575 7,226,000 18,421,392 2.5493 1.660 1.644 1.660 1.628 1.660 11,209,288 1.6434 0.98%
2005-03-02 0 2.550 2.525 2.550 2.525 2.600 11,688,000 29,790,650 2.5488 1.644 1.628 1.644 1.628 1.676 18,130,938 1.6431 -1.92%
2005-03-01 0 2.600 2.575 2.600 2.550 2.600 11,028,000 28,427,600 2.5778 1.676 1.660 1.676 1.644 1.676 17,107,117 1.6617 0.00%
2005-02-28 0 2.600 2.575 2.600 2.575 2.625 14,343,400 37,212,650 2.5944 1.676 1.660 1.676 1.660 1.692 22,250,111 1.6725 -0.95%
2005-02-25 0 2.625 2.600 2.625 2.575 2.650 13,458,000 35,120,600 2.6096 1.692 1.676 1.692 1.660 1.708 20,876,640 1.6823 0.00%
2005-02-24 0 2.625 2.600 2.625 2.575 2.625 12,553,328 32,722,214 2.6067 1.692 1.676 1.692 1.660 1.692 19,473,273 1.6804 0.00%
2005-02-23 0 2.625 2.575 2.625 2.525 2.625 10,642,400 27,419,450 2.5764 1.692 1.660 1.692 1.628 1.692 16,508,958 1.6609 1.94%
2005-02-22 0 2.575 2.550 2.575 2.550 2.625 19,169,528 49,377,420 2.5758 1.660 1.644 1.660 1.644 1.692 29,736,613 1.6605 -0.96%
2005-02-21 0 2.600 2.600 2.625 2.600 2.650 18,744,401 49,238,563 2.6268 1.676 1.676 1.692 1.676 1.708 29,077,137 1.6934 0.00%
2005-02-18 0 2.600 2.575 2.600 2.525 2.600 11,806,475 30,364,502 2.5719 1.676 1.660 1.676 1.628 1.676 18,314,722 1.6579 0.97%
2005-02-17 0 2.575 2.550 2.575 2.525 2.600 17,777,250 45,513,800 2.5602 1.660 1.644 1.660 1.628 1.676 27,576,850 1.6504 -0.96%
2005-02-16 0 2.600 2.575 2.600 2.500 2.625 55,072,000 142,172,150 2.5816 1.676 1.660 1.676 1.612 1.692 85,430,103 1.6642 4.00%
2005-02-15 0 2.500 2.475 2.500 2.475 2.500 9,427,510 23,451,488 2.4876 1.612 1.595 1.612 1.595 1.612 14,624,367 1.6036 0.00%
2005-02-14 0 2.500 2.475 2.500 2.450 2.500 12,590,000 31,221,200 2.4798 1.612 1.595 1.612 1.579 1.612 19,530,160 1.5986 2.04%
2005-02-08 0 2.450 2.425 2.450 2.425 2.500 8,422,000 20,646,500 2.4515 1.579 1.563 1.579 1.563 1.612 13,064,576 1.5803 -1.01%
2005-02-07 0 2.475 2.450 2.475 2.450 2.500 9,442,000 23,331,150 2.4710 1.595 1.579 1.595 1.579 1.612 14,646,845 1.5929 0.00%
2005-02-04 0 2.475 2.450 2.475 2.450 2.475 2,236,000 5,511,200 2.4648 1.595 1.579 1.595 1.579 1.595 3,468,581 1.5889 0.00%
2005-02-03 0 2.475 2.450 2.475 2.400 2.475 8,126,000 19,888,150 2.4475 1.595 1.579 1.595 1.547 1.595 12,605,408 1.5777 1.02%
2005-02-02 0 2.450 2.425 2.450 2.400 2.450 7,795,501 18,948,594 2.4307 1.579 1.563 1.579 1.547 1.579 12,092,723 1.5669 0.00%
2005-02-01 0 2.450 2.425 2.450 2.425 2.475 9,386,650 23,036,778 2.4542 1.579 1.563 1.579 1.563 1.595 14,560,983 1.5821 -1.01%
2005-01-31 0 2.475 2.450 2.475 2.425 2.500 15,568,000 38,318,850 2.4614 1.595 1.579 1.595 1.563 1.612 24,149,765 1.5867 1.02%
2005-01-28 0 2.450 2.450 2.475 2.450 2.500 9,030,000 22,317,300 2.4715 1.579 1.579 1.595 1.579 1.612 14,007,732 1.5932 -2.00%
2005-01-27 0 2.500 2.475 2.500 2.475 2.550 19,806,576 49,525,418 2.5005 1.612 1.595 1.612 1.595 1.644 30,724,830 1.6119 1.01%
2005-01-26 0 2.475 2.450 2.475 2.450 2.500 12,327,000 30,492,250 2.4736 1.595 1.579 1.595 1.579 1.612 19,122,183 1.5946 0.00%
2005-01-25 0 2.475 2.450 2.475 2.400 2.475 13,196,000 32,071,700 2.4304 1.595 1.579 1.595 1.547 1.595 20,470,214 1.5667 3.12%
2005-01-24 0 2.400 2.375 2.400 2.375 2.425 12,438,000 29,855,350 2.4003 1.547 1.531 1.547 1.531 1.563 19,294,371 1.5474 -2.04%
2005-01-21 0 2.450 2.425 2.450 2.400 2.475 13,210,000 32,030,250 2.4247 1.579 1.563 1.579 1.547 1.595 20,491,932 1.5631 -1.01%
2005-01-20 0 2.475 2.450 2.475 2.450 2.500 10,830,000 26,731,200 2.4683 1.595 1.579 1.595 1.579 1.612 16,799,971 1.5911 -1.00%
2005-01-19 0 2.500 2.475 2.500 2.475 2.525 14,331,000 35,794,463 2.4977 1.612 1.595 1.612 1.595 1.628 22,230,876 1.6101 0.00%
2005-01-18 0 2.500 2.475 2.500 2.400 2.550 27,505,249 68,143,285 2.4775 1.612 1.595 1.612 1.547 1.644 42,667,349 1.5971 2.04%
2005-01-17 0 2.450 2.425 2.450 2.425 2.475 7,764,000 18,968,350 2.4431 1.579 1.563 1.579 1.563 1.595 12,043,857 1.5749 0.00%
2005-01-14 0 2.450 2.425 2.450 2.400 2.500 25,772,313 62,957,867 2.4428 1.579 1.563 1.579 1.547 1.612 39,979,143 1.5748 -2.00%
2005-01-13 0 2.500 2.475 2.500 2.475 2.550 16,328,811 40,676,198 2.4911 1.612 1.595 1.612 1.595 1.644 25,329,968 1.6059 -0.99%
2005-01-12 0 2.525 2.500 2.525 2.450 2.525 14,861,000 37,069,325 2.4944 1.628 1.612 1.628 1.579 1.628 23,053,035 1.6080 1.00%
2005-01-11 0 2.500 2.475 2.500 2.450 2.550 15,310,000 38,286,600 2.5008 1.612 1.595 1.612 1.579 1.644 23,749,544 1.6121 0.00%
2005-01-10 0 2.500 2.475 2.500 2.450 2.550 14,795,000 36,948,425 2.4974 1.612 1.595 1.612 1.579 1.644 22,950,653 1.6099 -0.99%
2005-01-07 0 2.525 2.475 2.525 2.425 2.625 31,539,860 79,220,164 2.5117 1.628 1.595 1.628 1.563 1.692 48,926,015 1.6192 -2.88%
2005-01-06 0 2.600 2.575 2.600 2.550 2.625 30,550,800 78,993,610 2.5856 1.676 1.660 1.676 1.644 1.692 47,391,741 1.6668 0.97%
2005-01-05 0 2.575 2.575 2.600 2.525 2.675 46,465,048 121,318,570 2.6110 1.660 1.660 1.676 1.628 1.724 72,078,621 1.6831 -6.36%
2005-01-04 0 2.750 2.725 2.750 2.575 2.750 43,273,048 114,821,220 2.6534 1.773 1.757 1.773 1.660 1.773 67,127,051 1.7105 2.80%
2005-01-03 0 2.675 2.650 2.675 2.525 2.675 31,630,800 82,371,030 2.6041 1.724 1.708 1.724 1.628 1.724 49,067,085 1.6787 7.00%
2004-12-31 0 2.500 2.500 2.525 2.475 2.525 7,303,062 18,293,449 2.5049 1.612 1.612 1.628 1.595 1.628 11,328,830 1.6148 1.01%
2004-12-30 0 2.475 2.475 2.500 2.450 2.550 18,372,000 46,082,230 2.5083 1.595 1.595 1.612 1.579 1.644 28,499,452 1.6170 0.00%
2004-12-29 0 2.475 2.450 2.475 2.450 2.500 7,064,308 17,415,432 2.4653 1.595 1.579 1.595 1.579 1.612 10,958,465 1.5892 0.00%
2004-12-28 0 2.475 2.450 2.475 2.450 2.500 11,854,000 29,252,150 2.4677 1.595 1.579 1.595 1.579 1.612 18,388,445 1.5908 -1.98%
2004-12-24 0 2.525 2.500 2.525 2.450 2.525 6,899,000 17,226,375 2.4969 1.628 1.612 1.628 1.579 1.628 10,702,031 1.6096 2.02%
2004-12-23 0 2.475 2.450 2.475 2.450 2.500 4,837,160 11,973,721 2.4754 1.595 1.579 1.595 1.579 1.612 7,503,615 1.5957 -1.00%
2004-12-22 0 2.500 2.475 2.500 2.475 2.525 9,850,000 24,611,400 2.4986 1.612 1.595 1.612 1.595 1.628 15,279,752 1.6107 0.00%
2004-12-21 0 2.500 2.475 2.500 2.450 2.525 13,670,000 33,944,949 2.4832 1.612 1.595 1.612 1.579 1.628 21,205,504 1.6008 1.01%
2004-12-20 0 2.475 2.450 2.475 2.425 2.475 6,980,760 17,110,778 2.4511 1.595 1.579 1.595 1.563 1.595 10,828,861 1.5801 1.02%
2004-12-17 0 2.450 2.425 2.450 2.400 2.450 8,898,800 21,613,790 2.4288 1.579 1.563 1.579 1.547 1.579 13,804,209 1.5657 1.03%
2004-12-16 0 2.425 2.400 2.425 2.350 2.450 16,000,000 38,699,000 2.4187 1.563 1.547 1.563 1.515 1.579 24,819,902 1.5592 -1.02%
2004-12-15 0 2.450 2.450 2.475 2.450 2.500 6,214,125 15,315,634 2.4646 1.579 1.579 1.595 1.579 1.612 9,639,623 1.5888 -1.01%
2004-12-14 0 2.475 2.475 2.500 2.475 2.525 7,082,000 17,710,700 2.5008 1.595 1.595 1.612 1.595 1.628 10,985,909 1.6121 -1.00%
2004-12-13 0 2.500 2.475 2.500 2.450 2.500 10,996,000 27,228,450 2.4762 1.612 1.595 1.612 1.579 1.612 17,057,478 1.5963 0.00%
2004-12-10 0 2.500 2.475 2.500 2.425 2.525 14,666,262 36,120,914 2.4629 1.612 1.595 1.612 1.563 1.628 22,750,949 1.5877 0.00%
2004-12-09 0 2.500 2.475 2.500 2.400 2.525 27,185,200 67,618,680 2.4873 1.612 1.595 1.612 1.547 1.628 42,170,875 1.6034 3.09%
2004-12-08 0 2.425 2.400 2.425 2.350 2.450 26,053,000 62,801,900 2.4105 1.563 1.547 1.563 1.515 1.579 40,414,557 1.5539 1.04%
2004-12-07 0 2.400 2.375 2.400 2.375 2.425 6,012,000 14,403,050 2.3957 1.547 1.531 1.547 1.531 1.563 9,326,078 1.5444 0.00%
2004-12-06 0 2.400 2.375 2.400 2.375 2.450 9,465,675 22,829,244 2.4118 1.547 1.531 1.547 1.531 1.579 14,683,570 1.5547 0.00%
2004-12-03 0 2.400 2.400 2.425 2.375 2.500 19,036,387 46,318,978 2.4332 1.547 1.547 1.563 1.531 1.612 29,530,079 1.5685 -3.03%
2004-12-02 0 2.475 2.475 2.500 2.375 2.475 33,430,200 81,203,670 2.4291 1.595 1.595 1.612 1.531 1.595 51,858,393 1.5659 4.21%
2004-12-01 0 2.375 2.350 2.375 2.300 2.375 22,558,000 52,884,000 2.3444 1.531 1.515 1.531 1.483 1.531 34,992,959 1.5113 1.06%
2004-11-30 0 2.350 2.325 2.350 2.325 2.425 15,739,000 37,263,800 2.3676 1.515 1.499 1.515 1.499 1.563 24,415,027 1.5263 -2.08%
2004-11-29 0 2.400 2.400 2.425 2.375 2.425 14,517,252 34,941,530 2.4069 1.547 1.547 1.563 1.531 1.563 22,519,798 1.5516 1.05%
2004-11-26 0 2.375 2.350 2.375 2.350 2.425 22,254,000 53,321,400 2.3960 1.531 1.515 1.531 1.515 1.563 34,521,381 1.5446 0.00%
2004-11-25 0 2.375 2.375 2.400 2.375 2.450 17,550,000 42,186,800 2.4038 1.531 1.531 1.547 1.531 1.579 27,224,330 1.5496 -2.06%
2004-11-24 0 2.425 2.400 2.425 2.350 2.450 37,571,800 90,478,020 2.4081 1.563 1.547 1.563 1.515 1.579 58,283,025 1.5524 1.04%
2004-11-23 0 2.400 2.375 2.400 2.225 2.425 28,624,400 66,688,890 2.3298 1.547 1.531 1.547 1.434 1.563 44,403,425 1.5019 9.09%
2004-11-22 0 2.200 2.175 2.200 2.175 2.250 14,928,000 32,885,950 2.2030 1.418 1.402 1.418 1.402 1.450 23,156,969 1.4201 -3.30%
2004-11-19 0 2.275 2.250 2.275 2.200 2.350 12,270,000 27,787,500 2.2647 1.467 1.450 1.467 1.418 1.515 19,033,762 1.4599 -1.09%
2004-11-18 0 2.300 2.300 2.325 2.300 2.350 18,364,000 42,595,700 2.3195 1.483 1.483 1.499 1.483 1.515 28,487,043 1.4953 0.00%
2004-11-17 0 2.300 2.275 2.300 2.275 2.350 8,109,505 18,691,349 2.3049 1.483 1.467 1.483 1.467 1.515 12,579,820 1.4858 -2.13%
2004-11-16 0 2.350 2.325 2.350 2.275 2.350 19,686,000 45,624,700 2.3176 1.515 1.499 1.515 1.467 1.515 30,537,787 1.4940 1.08%
2004-11-15 0 2.325 2.300 2.325 2.300 2.350 15,162,000 35,263,850 2.3258 1.499 1.483 1.499 1.483 1.515 23,519,960 1.4993 0.00%
2004-11-12 0 2.325 2.300 2.325 2.275 2.400 29,588,000 68,864,750 2.3275 1.499 1.483 1.499 1.467 1.547 45,898,204 1.5004 -2.11%
2004-11-11 0 2.375 2.350 2.375 2.275 2.400 25,953,000 60,785,650 2.3421 1.531 1.515 1.531 1.467 1.547 40,259,432 1.5098 1.06%
2004-11-10 0 2.350 2.325 2.350 2.175 2.375 35,203,400 80,405,915 2.2840 1.515 1.499 1.515 1.402 1.531 54,609,059 1.4724 6.82%
2004-11-09 0 2.200 2.175 2.200 2.175 2.200 12,397,625 27,046,925 2.1816 1.418 1.402 1.418 1.402 1.418 19,231,740 1.4064 1.15%
2004-11-08 0 2.175 2.175 2.200 2.150 2.225 11,767,680 25,767,538 2.1897 1.402 1.402 1.418 1.386 1.434 18,254,542 1.4116 -1.14%
2004-11-05 0 2.200 2.175 2.200 2.150 2.250 36,478,000 80,730,800 2.2131 1.418 1.402 1.418 1.386 1.450 56,586,274 1.4267 2.33%
2004-11-04 0 2.150 2.125 2.150 2.100 2.200 14,992,000 31,934,100 2.1301 1.386 1.370 1.386 1.354 1.418 23,256,248 1.3731 -1.15%
2004-11-03 0 2.175 2.150 2.175 2.150 2.200 23,317,000 50,675,650 2.1733 1.402 1.386 1.402 1.386 1.418 36,170,353 1.4010 1.16%
2004-11-02 0 2.150 2.125 2.150 2.075 2.150 36,861,416 78,428,609 2.1277 1.386 1.370 1.386 1.338 1.386 57,181,046 1.3716 3.61%
2004-11-01 0 2.075 2.050 2.075 2.050 2.100 15,360,000 31,806,300 2.0707 1.338 1.322 1.338 1.322 1.354 23,827,106 1.3349 1.22%
2004-10-29 0 2.050 2.025 2.050 2.025 2.075 19,924,000 40,751,550 2.0453 1.322 1.305 1.322 1.305 1.338 30,906,983 1.3185 -2.38%
2004-10-28 0 2.100 2.075 2.100 2.050 2.100 31,759,816 65,946,868 2.0764 1.354 1.338 1.354 1.322 1.354 49,267,220 1.3386 2.44%
2004-10-27 0 2.050 2.025 2.050 1.980 2.050 33,178,000 66,920,730 2.0170 1.322 1.305 1.322 1.276 1.322 51,467,169 1.3003 4.06%
2004-10-26 0 1.970 1.970 1.980 1.900 1.970 15,829,000 30,940,246 1.9547 1.270 1.270 1.276 1.225 1.270 24,554,639 1.2601 2.60%
2004-10-25 0 1.920 1.910 1.920 1.880 1.930 9,056,000 17,228,580 1.9024 1.238 1.231 1.238 1.212 1.244 14,048,065 1.2264 -0.52%
2004-10-21 0 1.930 1.930 1.940 1.900 1.970 18,525,600 35,973,760 1.9418 1.244 1.244 1.251 1.225 1.270 28,737,724 1.2518 -0.52%
2004-10-20 0 1.940 1.930 1.940 1.920 1.980 30,636,000 59,647,400 1.9470 1.251 1.244 1.251 1.238 1.276 47,523,907 1.2551 0.52%
2004-10-19 0 1.930 1.930 1.940 1.860 1.940 17,814,800 33,818,500 1.8983 1.244 1.244 1.251 1.199 1.251 27,635,099 1.2238 4.32%
2004-10-18 0 1.850 1.840 1.860 1.840 1.910 15,896,000 29,952,620 1.8843 1.193 1.186 1.199 1.186 1.231 24,658,573 1.2147 -0.54%
2004-10-15 0 1.860 1.850 1.860 1.850 1.910 13,531,375 25,431,190 1.8794 1.199 1.193 1.199 1.193 1.231 20,990,463 1.2116 -2.11%
2004-10-14 0 1.900 1.890 1.900 1.880 1.960 22,014,000 42,218,360 1.9178 1.225 1.218 1.225 1.212 1.264 34,149,083 1.2363 -4.04%
2004-10-13 0 1.980 1.970 1.980 1.940 2.000 26,821,849 52,852,189 1.9705 1.276 1.270 1.276 1.251 1.289 41,607,229 1.2703 -2.22%
2004-10-12 0 2.025 2.000 2.025 2.000 2.050 7,144,000 14,398,100 2.0154 1.305 1.289 1.305 1.289 1.322 11,082,086 1.2992 1.25%
2004-10-11 0 2.000 2.000 2.025 2.000 2.050 6,577,247 13,182,144 2.0042 1.289 1.289 1.305 1.289 1.322 10,202,914 1.2920 -1.23%
2004-10-08 0 2.025 2.000 2.025 1.950 2.025 35,096,212 69,721,407 1.9866 1.305 1.289 1.305 1.257 1.305 54,442,784 1.2806 0.00%
2004-10-07 0 2.025 2.000 2.025 2.000 2.050 15,081,800 30,444,968 2.0187 1.305 1.289 1.305 1.289 1.322 23,395,550 1.3013 0.00%
2004-10-06 0 2.025 2.000 2.025 2.000 2.100 15,915,500 32,355,120 2.0329 1.305 1.289 1.305 1.289 1.354 24,688,822 1.3105 -3.57%
2004-10-05 0 2.100 2.075 2.100 2.025 2.100 23,351,870 48,001,677 2.0556 1.354 1.338 1.354 1.305 1.354 36,224,445 1.3251 1.20%
2004-10-04 0 2.075 2.050 2.100 2.050 2.175 26,875,800 56,664,172 2.1084 1.338 1.322 1.354 1.322 1.402 41,690,920 1.3591 -1.19%
2004-09-30 0 2.100 2.125 2.150 2.000 2.150 44,696,346 93,103,142 2.0830 1.354 1.370 1.386 1.289 1.386 69,334,933 1.3428 5.00%
2004-09-28 0 2.000 2.000 2.025 1.970 2.025 13,036,708 26,109,704 2.0028 1.289 1.289 1.305 1.270 1.305 20,223,113 1.2911 0.00%
2004-09-27 0 2.000 2.000 2.025 1.970 2.050 20,863,351 41,486,927 1.9885 1.289 1.289 1.305 1.270 1.322 32,364,145 1.2819 -1.23%
2004-09-24 0 2.025 2.000 2.025 1.980 2.050 31,408,600 62,939,114 2.0039 1.305 1.289 1.305 1.276 1.322 48,722,398 1.2918 0.00%
2004-09-23 0 2.025 2.000 2.025 1.940 2.025 23,525,078 46,821,470 1.9903 1.305 1.289 1.305 1.251 1.305 36,493,133 1.2830 1.25%
2004-09-22 0 2.000 1.990 2.000 1.960 2.050 24,634,400 49,212,710 1.9977 1.289 1.283 1.289 1.264 1.322 38,213,962 1.2878 1.01%
2004-09-21 0 1.980 1.970 1.980 1.940 1.980 18,048,000 35,438,240 1.9636 1.276 1.270 1.276 1.251 1.276 27,996,849 1.2658 0.51%
2004-09-20 0 1.970 1.960 1.980 1.940 1.990 34,626,000 67,921,980 1.9616 1.270 1.264 1.276 1.251 1.283 53,713,370 1.2645 2.60%
2004-09-17 0 1.920 1.920 1.930 1.880 1.940 38,166,000 73,066,420 1.9144 1.238 1.238 1.244 1.212 1.251 59,204,774 1.2341 1.05%
2004-09-16 0 1.900 1.900 1.910 1.820 1.910 31,371,000 58,686,230 1.8707 1.225 1.225 1.231 1.173 1.231 48,664,072 1.2059 3.26%
2004-09-15 0 1.840 1.840 1.850 1.830 1.880 26,476,000 49,001,360 1.8508 1.186 1.186 1.193 1.180 1.212 41,070,733 1.1931 -1.08%
2004-09-14 0 1.860 1.850 1.860 1.780 1.880 46,284,000 85,013,300 1.8368 1.199 1.193 1.199 1.147 1.212 71,797,771 1.1841 3.33%
2004-09-13 0 1.800 1.790 1.800 1.730 1.810 33,360,468 59,429,531 1.7814 1.160 1.154 1.160 1.115 1.167 51,750,222 1.1484 3.45%
2004-09-10 0 1.740 1.730 1.740 1.730 1.770 29,920,997 52,292,167 1.7477 1.122 1.115 1.122 1.115 1.141 46,414,763 1.1266 0.58%
2004-09-09 0 1.730 1.730 1.740 1.640 1.760 108,616,852 187,413,152 1.7255 1.115 1.115 1.122 1.057 1.135 168,491,226 1.1123 5.49%
2004-09-08 0 1.640 1.630 1.640 1.610 1.640 23,651,475 38,517,799 1.6286 1.057 1.051 1.057 1.038 1.057 36,689,206 1.0498 1.86%
2004-09-07 0 1.610 1.600 1.610 1.580 1.610 21,600,000 34,598,780 1.6018 1.038 1.031 1.038 1.019 1.038 33,506,868 1.0326 0.62%
2004-09-06 0 1.600 1.590 1.600 1.540 1.600 13,384,000 21,122,100 1.5782 1.031 1.025 1.031 0.993 1.031 20,761,848 1.0174 4.58%
2004-09-03 0 1.530 1.530 1.540 1.530 1.560 6,944,800 10,689,704 1.5392 0.986 0.986 0.993 0.986 1.006 10,773,078 0.9923 -1.92%
2004-09-02 0 1.560 1.550 1.560 1.550 1.580 7,152,400 11,166,832 1.5613 1.006 0.999 1.006 0.999 1.019 11,095,117 1.0065 -0.64%
2004-09-01 0 1.620 1.620 1.630 1.590 1.630 20,878,000 33,595,960 1.6092 1.012 1.012 1.018 0.993 1.018 33,418,299 1.0053 1.25%
2004-08-31 0 1.600 1.590 1.600 1.550 1.600 16,818,000 26,606,020 1.5820 1.000 0.993 1.000 0.968 1.000 26,919,674 0.9883 3.23%
2004-08-30 0 1.550 1.540 1.550 1.540 1.570 7,326,000 11,395,640 1.5555 0.968 0.962 0.968 0.962 0.981 11,726,337 0.9718 1.31%
2004-08-27 0 1.530 1.520 1.530 1.520 1.550 4,756,000 7,285,520 1.5319 0.956 0.950 0.956 0.950 0.968 7,612,675 0.9570 -1.29%
2004-08-26 0 1.550 1.540 1.550 1.530 1.550 7,825,000 12,084,170 1.5443 0.968 0.962 0.968 0.956 0.968 12,525,059 0.9648 0.65%
2004-08-25 0 1.540 1.540 1.550 1.510 1.550 10,038,400 15,377,546 1.5319 0.962 0.962 0.968 0.943 0.968 16,067,930 0.9570 0.65%
2004-08-24 0 1.530 1.520 1.530 1.510 1.530 10,088,000 15,387,580 1.5253 0.956 0.950 0.956 0.943 0.956 16,147,322 0.9529 0.66%
2004-08-23 0 1.520 1.510 1.520 1.480 1.520 8,612,000 12,959,780 1.5049 0.950 0.943 0.950 0.925 0.950 13,784,768 0.9402 3.40%
2004-08-20 0 1.470 1.470 1.480 1.470 1.500 5,470,000 8,116,960 1.4839 0.918 0.918 0.925 0.918 0.937 8,755,537 0.9271 -2.65%
2004-08-19 0 1.510 1.500 1.510 1.460 1.520 23,654,000 35,429,920 1.4978 0.943 0.937 0.943 0.912 0.950 37,861,693 0.9358 4.14%
2004-08-18 0 1.450 1.440 1.450 1.430 1.470 24,062,000 34,909,840 1.4508 0.906 0.900 0.906 0.893 0.918 38,514,757 0.9064 3.57%
2004-08-17 0 1.400 1.400 1.410 1.390 1.420 6,246,000 8,815,740 1.4114 0.875 0.875 0.881 0.868 0.887 9,997,638 0.8818 0.00%
2004-08-16 0 1.400 1.390 1.400 1.380 1.400 2,579,600 3,583,840 1.3893 0.875 0.868 0.875 0.862 0.875 4,129,028 0.8680 0.72%
2004-08-13 0 1.390 1.380 1.390 1.370 1.390 2,662,000 3,674,940 1.3805 0.868 0.862 0.868 0.856 0.868 4,260,921 0.8625 0.72%
2004-08-12 0 1.380 1.380 1.390 1.380 1.400 2,072,000 2,866,280 1.3833 0.862 0.862 0.868 0.862 0.875 3,316,540 0.8642 0.73%
2004-08-11 0 1.370 1.370 1.380 1.370 1.410 2,442,000 3,395,600 1.3905 0.856 0.856 0.862 0.856 0.881 3,908,779 0.8687 -2.14%
2004-08-10 0 1.400 1.400 1.410 1.390 1.410 2,028,000 2,834,920 1.3979 0.875 0.875 0.881 0.868 0.881 3,246,111 0.8733 0.00%
2004-08-09 0 1.400 1.390 1.400 1.390 1.400 1,376,000 1,923,100 1.3976 0.875 0.868 0.875 0.868 0.875 2,202,490 0.8731 0.00%
2004-08-06 0 1.400 1.390 1.400 1.390 1.400 2,160,000 3,019,200 1.3978 0.875 0.868 0.875 0.868 0.875 3,457,397 0.8733 -0.71%
2004-08-05 0 1.410 1.400 1.410 1.380 1.410 3,396,000 4,758,220 1.4011 0.881 0.875 0.881 0.862 0.881 5,435,796 0.8753 0.71%
2004-08-04 0 1.400 1.390 1.400 1.370 1.400 2,136,000 2,960,240 1.3859 0.875 0.868 0.875 0.856 0.875 3,418,981 0.8658 2.19%
2004-08-03 0 1.370 1.370 1.380 1.360 1.390 7,090,000 9,710,680 1.3696 0.856 0.856 0.862 0.850 0.868 11,348,584 0.8557 -0.72%
2004-08-02 0 1.380 1.370 1.390 1.370 1.400 6,470,000 8,959,000 1.3847 0.862 0.856 0.868 0.856 0.875 10,356,183 0.8651 -1.43%
2004-07-30 0 1.400 1.380 1.400 1.380 1.420 4,804,000 6,776,580 1.4106 0.875 0.862 0.875 0.862 0.887 7,689,506 0.8813 0.00%
2004-07-29 0 1.400 1.400 1.410 1.400 1.420 7,194,000 10,119,200 1.4066 0.875 0.875 0.881 0.875 0.887 11,515,051 0.8788 -0.71%
2004-07-28 0 1.410 1.400 1.410 1.400 1.430 5,614,000 7,904,060 1.4079 0.881 0.875 0.881 0.875 0.893 8,986,030 0.8796 0.00%
2004-07-27 0 1.410 1.400 1.410 1.400 1.440 6,286,000 8,930,620 1.4207 0.881 0.875 0.881 0.875 0.900 10,061,664 0.8876 -1.40%
2004-07-26 0 1.430 1.430 1.440 1.430 1.450 4,256,000 6,106,080 1.4347 0.893 0.893 0.900 0.893 0.906 6,812,352 0.8963 -1.38%
2004-07-23 0 1.450 1.450 1.460 1.400 1.460 13,300,000 19,091,080 1.4354 0.906 0.906 0.912 0.875 0.912 21,288,599 0.8968 3.57%
2004-07-22 0 1.400 1.400 1.410 1.380 1.410 4,918,000 6,874,880 1.3979 0.875 0.875 0.881 0.862 0.881 7,871,980 0.8733 0.00%
2004-07-21 0 1.400 1.390 1.400 1.370 1.400 6,248,400 8,651,012 1.3845 0.875 0.868 0.875 0.856 0.875 10,001,480 0.8650 2.19%
2004-07-20 0 1.370 1.360 1.370 1.360 1.380 3,568,000 4,869,500 1.3648 0.856 0.850 0.856 0.850 0.862 5,711,107 0.8526 0.74%
2004-07-19 0 1.360 1.360 1.370 1.350 1.370 1,264,000 1,718,120 1.3593 0.850 0.850 0.856 0.843 0.856 2,023,217 0.8492 0.74%
2004-07-16 0 1.350 1.350 1.360 1.340 1.360 388,000 523,320 1.3488 0.843 0.843 0.850 0.837 0.850 621,051 0.8426 0.00%
2004-07-15 0 1.350 1.350 1.360 1.350 1.360 1,124,000 1,517,980 1.3505 0.843 0.843 0.850 0.843 0.850 1,799,127 0.8437 0.00%
2004-07-14 0 1.350 1.350 1.360 1.340 1.360 2,972,000 3,998,260 1.3453 0.843 0.843 0.850 0.837 0.850 4,757,122 0.8405 0.00%
2004-07-13 0 1.350 1.350 1.360 1.340 1.360 2,718,000 3,660,660 1.3468 0.843 0.843 0.850 0.837 0.850 4,350,557 0.8414 -0.74%
2004-07-12 0 1.360 1.350 1.360 1.350 1.370 621,600 841,732 1.3541 0.850 0.843 0.850 0.843 0.856 994,962 0.8460 0.00%
2004-07-09 0 1.360 1.350 1.360 1.350 1.360 2,176,000 2,946,240 1.3540 0.850 0.843 0.850 0.843 0.850 3,483,007 0.8459 0.74%
2004-07-08 0 1.350 1.350 1.360 1.350 1.360 3,078,800 4,171,788 1.3550 0.843 0.843 0.850 0.843 0.850 4,928,071 0.8465 -1.46%
2004-07-07 0 1.370 1.360 1.370 1.350 1.370 3,986,800 5,417,028 1.3587 0.856 0.850 0.856 0.843 0.856 6,381,458 0.8489 0.00%
2004-07-06 0 1.370 1.360 1.370 1.350 1.370 2,203,308 3,007,153 1.3648 0.856 0.850 0.856 0.843 0.856 3,526,717 0.8527 0.74%
2004-07-05 0 1.360 1.360 1.370 1.360 1.370 1,662,000 2,269,500 1.3655 0.850 0.850 0.856 0.850 0.856 2,660,275 0.8531 -0.73%
2004-07-02 0 1.370 1.360 1.370 1.340 1.370 1,594,000 2,156,120 1.3526 0.856 0.850 0.856 0.837 0.856 2,551,431 0.8451 2.24%
2004-06-30 0 1.340 1.340 1.360 1.340 1.370 9,024,000 12,244,260 1.3569 0.837 0.837 0.850 0.837 0.856 14,444,234 0.8477 -0.74%
2004-06-29 0 1.350 1.350 1.360 1.340 1.370 2,650,000 3,586,920 1.3536 0.843 0.843 0.850 0.837 0.856 4,241,713 0.8456 0.00%
2004-06-28 0 1.350 1.350 1.360 1.330 1.350 3,480,000 4,679,420 1.3447 0.843 0.843 0.850 0.831 0.843 5,570,250 0.8401 2.27%
2004-06-25 0 1.320 1.320 1.330 1.320 1.350 1,898,000 2,518,200 1.3268 0.825 0.825 0.831 0.825 0.843 3,038,027 0.8289 -1.49%
2004-06-24 0 1.340 1.340 1.350 1.320 1.350 2,258,000 3,012,440 1.3341 0.837 0.837 0.843 0.825 0.843 3,614,260 0.8335 2.29%
2004-06-23 0 1.310 1.300 1.310 1.300 1.310 538,000 704,320 1.3091 0.818 0.812 0.818 0.812 0.818 861,148 0.8179 1.55%
2004-06-21 0 1.290 1.290 1.300 1.290 1.300 968,000 1,250,640 1.2920 0.806 0.806 0.812 0.806 0.812 1,549,426 0.8072 0.00%
2004-06-18 0 1.290 1.280 1.300 1.260 1.310 6,268,000 8,024,300 1.2802 0.806 0.800 0.812 0.787 0.818 10,032,853 0.7998 -1.53%
2004-06-17 0 1.310 1.300 1.310 1.290 1.350 4,050,000 5,353,420 1.3218 0.818 0.812 0.818 0.806 0.843 6,482,619 0.8258 -1.50%
2004-06-16 0 1.330 1.330 1.350 1.320 1.380 3,932,000 5,261,680 1.3382 0.831 0.831 0.843 0.825 0.862 6,293,742 0.8360 -2.21%
2004-06-15 0 1.360 1.350 1.360 1.350 1.370 8,620,000 11,728,860 1.3607 0.850 0.843 0.850 0.843 0.856 13,797,573 0.8501 0.00%
2004-06-14 0 1.360 1.370 1.380 1.360 1.390 3,100,800 4,255,736 1.3725 0.850 0.856 0.862 0.850 0.868 4,963,285 0.8574 -1.45%
2004-06-11 0 1.380 1.370 1.380 1.370 1.390 1,118,000 1,541,880 1.3791 0.862 0.856 0.862 0.856 0.868 1,789,523 0.8616 0.00%
2004-06-10 0 1.380 1.360 1.380 1.340 1.380 2,334,000 3,174,080 1.3599 0.862 0.850 0.862 0.837 0.862 3,735,909 0.8496 2.22%
2004-06-09 0 1.350 1.350 1.370 1.350 1.410 5,458,000 7,526,560 1.3790 0.843 0.843 0.856 0.843 0.881 8,736,329 0.8615 -2.17%
2004-06-08 0 1.380 1.380 1.390 1.380 1.410 1,990,000 2,772,980 1.3935 0.862 0.862 0.868 0.862 0.881 3,185,287 0.8706 -1.43%
2004-06-07 0 1.400 1.390 1.400 1.370 1.400 2,632,000 3,650,840 1.3871 0.875 0.868 0.875 0.856 0.875 4,212,902 0.8666 2.94%
2004-06-04 0 1.360 1.350 1.360 1.340 1.360 824,100 1,115,010 1.3530 0.850 0.843 0.850 0.837 0.850 1,319,093 0.8453 2.26%
2004-06-03 0 1.330 1.320 1.330 1.320 1.390 4,132,000 5,586,200 1.3519 0.831 0.825 0.831 0.825 0.868 6,613,872 0.8446 -4.32%
2004-06-02 0 1.390 1.370 1.390 1.370 1.390 1,752,132 2,418,596 1.3804 0.868 0.856 0.868 0.856 0.868 2,804,544 0.8624 1.46%
2004-06-01 0 1.370 1.370 1.380 1.370 1.400 3,786,000 5,240,160 1.3841 0.856 0.856 0.862 0.856 0.875 6,060,048 0.8647 -0.72%
2004-05-31 0 1.380 1.380 1.390 1.360 1.390 2,400,000 3,306,940 1.3779 0.862 0.862 0.868 0.850 0.868 3,841,552 0.8608 0.73%
2004-05-28 0 1.370 1.370 1.390 1.360 1.400 6,456,198 8,900,705 1.3786 0.856 0.856 0.868 0.850 0.875 10,334,091 0.8613 0.00%
2004-05-27 0 1.370 1.360 1.370 1.340 1.370 6,442,400 8,771,300 1.3615 0.856 0.850 0.856 0.837 0.856 10,312,005 0.8506 3.01%
2004-05-25 0 1.330 1.320 1.330 1.310 1.340 1,602,000 2,120,460 1.3236 0.831 0.825 0.831 0.818 0.837 2,564,236 0.8269 0.00%
2004-05-24 0 1.330 1.320 1.330 1.310 1.350 5,958,000 7,934,820 1.3318 0.831 0.825 0.831 0.818 0.843 9,536,652 0.8320 0.00%
2004-05-21 0 1.330 1.340 1.350 1.270 1.340 3,896,000 5,146,940 1.3211 0.831 0.837 0.843 0.793 0.837 6,236,119 0.8253 4.72%
2004-05-20 0 1.270 1.270 1.280 1.270 1.310 4,764,000 6,112,776 1.2831 0.793 0.793 0.800 0.793 0.818 7,625,480 0.8016 -3.05%
2004-05-19 0 1.310 1.310 1.320 1.250 1.330 8,470,000 10,874,180 1.2838 0.818 0.818 0.825 0.781 0.831 13,557,476 0.8021 7.38%
2004-05-18 0 1.220 1.220 1.230 1.190 1.250 13,032,000 15,870,380 1.2178 0.762 0.762 0.768 0.743 0.781 20,859,626 0.7608 2.52%
2004-05-17 0 1.190 1.190 1.200 1.170 1.310 12,997,456 15,834,449 1.2183 0.743 0.743 0.750 0.731 0.818 20,804,333 0.7611 -9.16%
2004-05-14 0 1.310 1.310 1.350 1.300 1.420 4,625,458 6,317,543 1.3658 0.818 0.818 0.843 0.812 0.887 7,403,723 0.8533 -6.43%
2004-05-13 0 1.400 1.400 1.410 1.400 1.430 2,431,536 3,429,170 1.4103 0.875 0.875 0.881 0.875 0.893 3,892,030 0.8811 -2.78%
2004-05-12 0 1.440 1.430 1.440 1.430 1.450 3,864,126 5,545,913 1.4352 0.900 0.893 0.900 0.893 0.906 6,185,100 0.8967 0.70%
2004-05-11 0 1.430 1.430 1.440 1.380 1.440 4,196,100 5,893,640 1.4046 0.893 0.893 0.900 0.862 0.900 6,716,473 0.8775 1.42%
2004-05-10 0 1.410 1.410 1.420 1.400 1.460 5,410,000 7,676,466 1.4189 0.881 0.881 0.887 0.875 0.912 8,659,498 0.8865 -3.42%
2004-05-07 0 1.460 1.460 1.470 1.450 1.470 2,826,778 4,130,067 1.4611 0.912 0.912 0.918 0.906 0.918 4,524,672 0.9128 -0.68%
2004-05-06 0 1.470 1.470 1.480 1.470 1.500 6,001,165 8,893,558 1.4820 0.918 0.918 0.925 0.918 0.937 9,605,744 0.9259 2.08%
2004-05-05 0 1.530 1.520 1.530 1.520 1.550 9,074,000 13,942,240 1.5365 0.900 0.894 0.900 0.894 0.911 15,432,033 0.9035 0.00%
2004-05-04 0 1.530 1.530 1.540 1.510 1.540 7,080,000 10,827,600 1.5293 0.900 0.900 0.906 0.888 0.906 12,040,864 0.8992 2.00%
2004-05-03 0 1.500 1.490 1.500 1.470 1.510 4,420,000 6,586,334 1.4901 0.882 0.876 0.882 0.864 0.888 7,517,036 0.8762 0.67%
2004-04-30 0 1.490 1.480 1.490 1.450 1.510 13,830,000 20,468,460 1.4800 0.876 0.870 0.876 0.853 0.888 23,520,501 0.8702 -1.32%
2004-04-29 0 1.510 1.500 1.510 1.470 1.540 11,658,000 17,636,200 1.5128 0.888 0.882 0.888 0.864 0.906 19,826,609 0.8895 -3.21%
2004-04-28 0 1.560 1.540 1.560 1.540 1.560 6,281,062 9,745,457 1.5516 0.917 0.906 0.917 0.906 0.917 10,682,120 0.9123 0.00%
2004-04-27 0 1.560 1.550 1.570 1.530 1.570 10,634,000 16,535,120 1.5549 0.917 0.911 0.923 0.900 0.923 18,085,105 0.9143 1.96%
2004-04-26 0 1.530 1.530 1.540 1.520 1.570 12,919,565 19,894,982 1.5399 0.900 0.900 0.906 0.894 0.923 21,972,136 0.9055 -3.16%
2004-04-23 0 1.580 1.570 1.580 1.550 1.580 16,729,474 26,279,760 1.5709 0.929 0.923 0.929 0.911 0.929 28,451,598 0.9237 1.94%
2004-04-22 0 1.550 1.540 1.550 1.520 1.550 7,708,000 11,808,460 1.5320 0.911 0.906 0.911 0.894 0.911 13,108,895 0.9008 1.97%
2004-04-21 0 1.520 1.510 1.520 1.510 1.530 8,156,331 12,387,103 1.5187 0.894 0.888 0.894 0.888 0.900 13,871,366 0.8930 -0.65%
2004-04-20 0 1.530 1.530 1.540 1.520 1.560 7,000,000 10,724,540 1.5321 0.900 0.900 0.906 0.894 0.917 11,904,809 0.9009 -0.65%
2004-04-19 0 1.540 1.540 1.550 1.530 1.560 1,700,000 2,627,540 1.5456 0.906 0.906 0.911 0.900 0.917 2,891,168 0.9088 -0.65%
2004-04-16 0 1.550 1.540 1.550 1.530 1.550 3,317,200 5,129,440 1.5463 0.911 0.906 0.911 0.900 0.911 5,641,519 0.9092 0.00%
2004-04-15 0 1.550 1.530 1.550 1.530 1.560 7,396,000 11,393,540 1.5405 0.911 0.900 0.911 0.900 0.917 12,578,281 0.9058 -0.64%
2004-04-14 0 1.560 1.550 1.560 1.530 1.580 11,669,986 18,046,018 1.5464 0.917 0.911 0.917 0.900 0.929 19,846,993 0.9093 0.00%
2004-04-13 0 1.560 1.550 1.560 1.550 1.580 7,499,396 11,728,798 1.5640 0.917 0.911 0.917 0.911 0.929 12,754,125 0.9196 0.00%
2004-04-08 0 1.560 1.560 1.570 1.550 1.570 6,244,927 9,749,949 1.5613 0.917 0.917 0.923 0.911 0.923 10,620,666 0.9180 0.00%
2004-04-07 0 1.560 1.550 1.560 1.550 1.570 5,220,662 8,123,133 1.5560 0.917 0.911 0.917 0.911 0.923 8,878,712 0.9149 0.00%
2004-04-06 0 1.560 1.550 1.560 1.510 1.570 17,110,345 26,441,981 1.5454 0.917 0.911 0.917 0.888 0.923 29,099,341 0.9087 4.00%
2004-04-02 0 1.500 1.490 1.500 1.490 1.520 12,528,331 18,855,520 1.5050 0.882 0.876 0.882 0.876 0.894 21,306,769 0.8850 0.00%
2004-04-01 0 1.500 1.490 1.500 1.500 1.520 8,274,720 12,448,176 1.5044 0.882 0.876 0.882 0.882 0.894 14,072,708 0.8846 -1.32%
2004-03-31 0 1.520 1.520 1.530 1.500 1.530 3,464,000 5,234,420 1.5111 0.894 0.894 0.900 0.882 0.900 5,891,180 0.8885 1.33%
2004-03-30 0 1.500 1.500 1.510 1.500 1.530 2,236,000 3,363,860 1.5044 0.882 0.882 0.888 0.882 0.900 3,802,736 0.8846 -0.66%
2004-03-29 0 1.510 1.500 1.510 1.490 1.530 4,204,522 6,304,887 1.4995 0.888 0.882 0.888 0.876 0.900 7,150,576 0.8817 0.00%
2004-03-26 0 1.510 1.500 1.510 1.500 1.530 2,402,000 3,643,860 1.5170 0.888 0.882 0.888 0.882 0.900 4,085,050 0.8920 0.00%
2004-03-25 0 1.510 1.500 1.510 1.500 1.530 3,441,000 5,200,180 1.5112 0.888 0.882 0.888 0.882 0.900 5,852,064 0.8886 -0.66%
2004-03-24 0 1.520 1.520 1.530 1.500 1.530 3,227,180 4,888,970 1.5149 0.894 0.894 0.900 0.882 0.900 5,488,423 0.8908 2.01%
2004-03-23 0 1.490 1.490 1.500 1.490 1.520 3,303,324 4,955,993 1.5003 0.876 0.876 0.882 0.876 0.894 5,617,920 0.8822 -0.67%
2004-03-22 0 1.500 1.480 1.490 1.480 1.520 6,918,000 10,342,000 1.4949 0.882 0.870 0.876 0.870 0.894 11,765,352 0.8790 0.00%
2004-03-19 0 1.500 1.500 1.520 1.500 1.520 4,246,000 6,417,020 1.5113 0.882 0.882 0.894 0.882 0.894 7,221,117 0.8886 0.00%
2004-03-18 0 1.500 1.490 1.500 1.490 1.540 7,298,000 11,023,640 1.5105 0.882 0.876 0.882 0.876 0.906 12,411,613 0.8882 -2.60%
2004-03-17 0 1.540 1.530 1.540 1.520 1.540 2,950,000 4,508,660 1.5284 0.906 0.900 0.906 0.894 0.906 5,017,027 0.8987 1.32%
2004-03-16 0 1.520 1.510 1.520 1.510 1.540 3,205,000 4,882,700 1.5235 0.894 0.888 0.894 0.888 0.906 5,450,702 0.8958 0.66%
2004-03-15 0 1.510 1.510 1.520 1.510 1.550 7,370,000 11,220,620 1.5225 0.888 0.888 0.894 0.888 0.911 12,534,063 0.8952 -1.31%
2004-03-12 0 1.530 1.520 1.530 1.470 1.530 12,574,000 18,855,640 1.4996 0.900 0.894 0.900 0.864 0.900 21,384,438 0.8817 0.00%
2004-03-11 0 1.530 1.530 1.540 1.530 1.560 6,040,000 9,312,140 1.5417 0.900 0.900 0.906 0.900 0.917 10,272,149 0.9065 -1.29%
2004-03-10 0 1.550 1.540 1.550 1.520 1.560 12,292,000 18,840,800 1.5328 0.911 0.906 0.911 0.894 0.917 20,904,844 0.9013 -0.64%
2004-03-09 0 1.560 1.550 1.560 1.550 1.600 12,156,000 19,063,200 1.5682 0.917 0.911 0.917 0.911 0.941 20,673,551 0.9221 -2.50%
2004-03-08 0 1.600 1.590 1.600 1.580 1.650 13,144,000 21,281,300 1.6191 0.941 0.935 0.941 0.929 0.970 22,353,829 0.9520 -1.84%
2004-03-05 0 1.630 1.620 1.630 1.580 1.670 52,014,335 85,144,775 1.6369 0.958 0.953 0.958 0.929 0.982 88,460,101 0.9625 2.52%
2004-03-04 0 1.590 1.580 1.590 1.570 1.610 13,488,000 21,418,660 1.5880 0.935 0.929 0.935 0.923 0.947 22,938,866 0.9337 -0.62%
2004-03-03 0 1.600 1.600 1.610 1.560 1.610 34,344,000 54,407,620 1.5842 0.941 0.941 0.947 0.917 0.947 58,408,393 0.9315 1.91%
2004-03-02 0 1.570 1.560 1.570 1.540 1.570 10,732,000 16,747,360 1.5605 0.923 0.917 0.923 0.906 0.923 18,251,772 0.9176 0.64%
2004-03-01 0 1.560 1.550 1.560 1.550 1.570 5,431,974 8,485,981 1.5622 0.917 0.911 0.917 0.911 0.923 9,238,087 0.9186 -0.64%
2004-02-27 0 1.570 1.550 1.560 1.530 1.570 6,811,057 10,544,635 1.5482 0.923 0.911 0.917 0.900 0.923 11,583,476 0.9103 1.95%
2004-02-26 0 1.540 1.530 1.540 1.530 1.550 2,820,000 4,356,760 1.5450 0.906 0.900 0.906 0.900 0.911 4,795,937 0.9084 1.32%
2004-02-25 0 1.520 1.520 1.530 1.520 1.550 6,642,000 10,176,480 1.5321 0.894 0.894 0.900 0.894 0.911 11,295,963 0.9009 -1.30%
2004-02-24 0 1.540 1.540 1.550 1.530 1.560 4,170,000 6,446,900 1.5460 0.906 0.906 0.911 0.900 0.917 7,091,865 0.9091 0.00%
2004-02-23 0 1.540 1.540 1.550 1.540 1.590 11,290,000 17,563,240 1.5556 0.906 0.906 0.911 0.906 0.935 19,200,756 0.9147 -3.14%
2004-02-20 0 1.590 1.580 1.590 1.570 1.590 17,514,000 27,756,080 1.5848 0.935 0.929 0.935 0.923 0.935 29,785,831 0.9319 1.27%
2004-02-19 0 1.570 1.570 1.580 1.560 1.610 25,506,000 40,368,988 1.5827 0.923 0.923 0.929 0.917 0.947 43,377,721 0.9306 -1.26%
2004-02-18 0 1.590 1.590 1.600 1.550 1.600 38,507,308 60,688,374 1.5760 0.935 0.935 0.941 0.911 0.941 65,488,876 0.9267 3.25%
2004-02-17 0 1.540 1.540 1.550 1.540 1.560 14,028,000 21,747,580 1.5503 0.906 0.906 0.911 0.906 0.917 23,857,237 0.9116 -0.65%
2004-02-16 0 1.550 1.540 1.550 1.530 1.550 7,030,000 10,836,700 1.5415 0.911 0.906 0.911 0.900 0.911 11,955,829 0.9064 0.00%
2004-02-13 0 1.550 1.540 1.550 1.520 1.550 6,818,400 10,493,620 1.5390 0.911 0.906 0.911 0.894 0.911 11,595,964 0.9049 0.00%
2004-02-12 0 1.550 1.540 1.550 1.530 1.550 12,356,000 19,067,120 1.5431 0.911 0.906 0.911 0.900 0.911 21,013,688 0.9074 1.31%
2004-02-11 0 1.530 1.510 1.530 1.520 1.550 3,800,000 5,810,700 1.5291 0.900 0.888 0.900 0.894 0.911 6,462,610 0.8991 0.66%
2004-02-10 0 1.520 1.510 1.530 1.510 1.550 5,944,000 9,089,800 1.5292 0.894 0.888 0.900 0.888 0.911 10,108,883 0.8992 -1.94%
2004-02-09 0 1.550 1.540 1.550 1.500 1.550 13,202,000 20,286,360 1.5366 0.911 0.906 0.911 0.882 0.911 22,452,469 0.9035 2.65%
2004-02-06 0 1.510 1.500 1.520 1.500 1.520 4,644,000 7,013,420 1.5102 0.888 0.882 0.894 0.882 0.894 7,897,990 0.8880 0.67%
2004-02-05 0 1.500 1.490 1.500 1.500 1.520 8,080,500 12,166,945 1.5057 0.882 0.876 0.882 0.882 0.894 13,742,401 0.8854 -0.66%
2004-02-04 0 1.510 1.490 1.510 1.470 1.510 9,374,000 13,945,780 1.4877 0.888 0.876 0.888 0.864 0.888 15,942,240 0.8748 2.03%
2004-02-03 0 1.480 1.470 1.490 1.440 1.490 5,652,000 8,295,760 1.4678 0.870 0.864 0.876 0.847 0.876 9,612,283 0.8630 0.68%
2004-02-02 0 1.470 1.460 1.470 1.430 1.490 18,136,000 26,325,300 1.4515 0.864 0.858 0.864 0.841 0.876 30,843,659 0.8535 -1.34%
2004-01-30 0 1.490 1.490 1.500 1.480 1.520 11,912,880 17,781,187 1.4926 0.876 0.876 0.882 0.870 0.894 20,260,080 0.8776 -1.32%
2004-01-29 0 1.510 1.490 1.520 1.470 1.520 11,244,000 16,726,040 1.4876 0.888 0.876 0.894 0.864 0.894 19,122,524 0.8747 0.67%
2004-01-28 0 1.500 1.500 1.510 1.500 1.550 15,119,357 22,996,923 1.5210 0.882 0.882 0.888 0.882 0.911 25,713,293 0.8944 -3.85%
2004-01-27 0 1.560 1.550 1.560 1.530 1.560 14,020,000 21,691,880 1.5472 0.917 0.911 0.917 0.900 0.917 23,843,631 0.9098 0.65%
2004-01-26 0 1.550 1.540 1.550 1.540 1.590 18,294,000 28,511,780 1.5585 0.911 0.906 0.911 0.906 0.935 31,112,367 0.9164 -2.52%
2004-01-21 0 1.590 1.580 1.590 1.530 1.590 21,586,199 33,599,279 1.5565 0.935 0.929 0.935 0.900 0.935 36,711,367 0.9152 4.61%
2004-01-20 0 1.520 1.520 1.530 1.510 1.540 9,062,000 13,838,760 1.5271 0.894 0.894 0.900 0.888 0.906 15,411,625 0.8979 0.66%
2004-01-19 0 1.510 1.510 1.520 1.480 1.520 3,990,111 5,977,800 1.4982 0.888 0.888 0.894 0.870 0.894 6,785,930 0.8809 2.03%
2004-01-16 0 1.480 1.480 1.500 1.480 1.500 7,235,065 10,778,634 1.4898 0.870 0.870 0.882 0.870 0.882 12,304,581 0.8760 0.00%
2004-01-15 0 1.480 1.480 1.490 1.470 1.500 5,567,021 8,267,880 1.4852 0.870 0.870 0.876 0.864 0.882 9,467,760 0.8733 -0.67%
2004-01-14 0 1.490 1.480 1.490 1.480 1.510 8,572,400 12,805,836 1.4938 0.876 0.870 0.876 0.870 0.888 14,578,969 0.8784 -0.67%
2004-01-13 0 1.500 1.490 1.500 1.480 1.530 15,344,400 22,975,052 1.4973 0.882 0.876 0.882 0.870 0.900 26,096,021 0.8804 -1.32%
2004-01-12 0 1.520 1.510 1.520 1.510 1.550 18,672,000 28,411,080 1.5216 0.894 0.888 0.894 0.888 0.911 31,755,227 0.8947 -1.94%
2004-01-09 0 1.550 1.550 1.560 1.540 1.560 20,934,800 32,521,540 1.5535 0.911 0.911 0.917 0.906 0.917 35,603,541 0.9134 0.00%
2004-01-08 0 1.550 1.540 1.550 1.520 1.560 19,652,000 30,367,680 1.5453 0.911 0.906 0.911 0.894 0.917 33,421,900 0.9086 0.65%
2004-01-07 0 1.540 1.540 1.550 1.520 1.570 34,318,860 53,117,210 1.5478 0.906 0.906 0.911 0.894 0.923 58,365,637 0.9101 1.99%
2004-01-06 0 1.510 1.510 1.520 1.500 1.570 39,003,000 59,751,560 1.5320 0.888 0.888 0.894 0.882 0.923 66,331,893 0.9008 -3.21%
2004-01-05 0 1.560 1.550 1.560 1.480 1.580 58,906,147 90,686,725 1.5395 0.917 0.911 0.917 0.870 0.929 100,180,916 0.9052 6.12%
2004-01-02 0 1.470 1.470 1.480 1.470 1.490 9,769,387 14,478,423 1.4820 0.864 0.864 0.870 0.864 0.876 16,614,669 0.8714 0.00%
2003-12-31 0 1.470 1.460 1.470 1.440 1.470 5,464,800 7,967,240 1.4579 0.864 0.858 0.864 0.847 0.864 9,293,914 0.8573 1.38%
2003-12-30 0 1.450 1.450 1.460 1.440 1.480 9,178,000 13,375,940 1.4574 0.853 0.853 0.858 0.847 0.870 15,608,905 0.8569 -0.68%
2003-12-29 0 1.460 1.450 1.460 1.420 1.460 7,584,000 10,965,140 1.4458 0.858 0.853 0.858 0.835 0.858 12,898,010 0.8501 -0.68%
2003-12-24 0 1.470 1.460 1.470 1.460 1.480 3,572,000 5,249,080 1.4695 0.864 0.858 0.864 0.858 0.870 6,074,854 0.8641 0.68%
2003-12-23 0 1.460 1.450 1.460 1.450 1.470 6,458,000 9,417,220 1.4582 0.858 0.853 0.858 0.853 0.864 10,983,036 0.8574 0.00%
2003-12-22 0 1.460 1.460 1.470 1.450 1.480 9,544,800 13,971,410 1.4638 0.858 0.858 0.864 0.853 0.870 16,232,717 0.8607 1.39%
2003-12-19 0 1.440 1.440 1.450 1.430 1.450 12,036,000 17,299,520 1.4373 0.847 0.847 0.853 0.841 0.853 20,469,468 0.8451 1.41%
2003-12-18 0 1.420 1.420 1.430 1.410 1.460 24,391,000 34,855,440 1.4290 0.835 0.835 0.841 0.829 0.858 41,481,456 0.8403 -2.07%
2003-12-17 0 1.450 1.440 1.450 1.420 1.500 13,366,000 19,498,140 1.4588 0.853 0.847 0.853 0.835 0.882 22,731,382 0.8578 -2.03%
2003-12-16 0 1.480 1.480 1.490 1.480 1.510 4,084,000 6,095,700 1.4926 0.870 0.870 0.876 0.870 0.888 6,945,606 0.8776 -1.33%
2003-12-15 0 1.500 1.490 1.500 1.490 1.540 8,574,428 12,994,980 1.5156 0.882 0.876 0.882 0.876 0.906 14,582,418 0.8911 -1.32%
2003-12-12 0 1.520 1.520 1.530 1.520 1.550 9,054,000 13,872,220 1.5322 0.894 0.894 0.900 0.894 0.911 15,398,020 0.9009 -1.30%
2003-12-11 0 1.540 1.530 1.540 1.500 1.540 20,644,800 31,569,484 1.5292 0.906 0.900 0.906 0.882 0.906 35,110,342 0.8992 1.32%
2003-12-10 0 1.520 1.520 1.530 1.470 1.530 16,310,000 24,560,080 1.5058 0.894 0.894 0.900 0.864 0.900 27,738,204 0.8854 2.70%
2003-12-09 0 1.480 1.470 1.480 1.470 1.490 4,372,000 6,470,780 1.4801 0.870 0.864 0.870 0.864 0.876 7,435,403 0.8703 0.68%
2003-12-08 0 1.470 1.460 1.470 1.450 1.480 5,852,000 8,574,540 1.4652 0.864 0.858 0.864 0.853 0.870 9,952,420 0.8616 0.00%
2003-12-05 0 1.470 1.470 1.480 1.470 1.500 4,694,803 6,965,070 1.4836 0.864 0.864 0.870 0.864 0.882 7,984,390 0.8723 -1.34%
2003-12-04 0 1.490 1.490 1.500 1.480 1.500 4,374,000 6,525,360 1.4919 0.876 0.876 0.882 0.870 0.882 7,438,805 0.8772 -0.67%
2003-12-03 0 1.500 1.490 1.500 1.490 1.510 7,860,000 11,778,560 1.4985 0.882 0.876 0.882 0.876 0.888 13,367,399 0.8811 -0.66%
2003-12-02 0 1.510 1.490 1.510 1.480 1.520 14,986,000 22,454,760 1.4984 0.888 0.876 0.888 0.870 0.894 25,486,495 0.8810 0.00%
2003-12-01 0 1.510 1.500 1.510 1.490 1.510 8,674,000 13,046,020 1.5040 0.888 0.882 0.888 0.876 0.888 14,751,759 0.8844 2.03%
2003-11-28 0 1.480 1.480 1.490 1.470 1.500 7,102,000 10,531,660 1.4829 0.870 0.870 0.876 0.864 0.882 12,078,279 0.8720 1.37%
2003-11-27 0 1.460 1.450 1.470 1.440 1.470 6,556,000 9,563,860 1.4588 0.858 0.853 0.864 0.847 0.864 11,149,704 0.8578 1.39%
2003-11-26 0 1.440 1.430 1.440 1.420 1.450 4,076,000 5,853,200 1.4360 0.847 0.841 0.847 0.835 0.853 6,932,000 0.8444 -0.69%
2003-11-25 0 1.450 1.440 1.450 1.420 1.460 4,365,000 6,311,570 1.4459 0.853 0.847 0.853 0.835 0.858 7,423,499 0.8502 1.40%
2003-11-24 0 1.430 1.420 1.440 1.420 1.450 2,806,000 4,013,260 1.4302 0.841 0.835 0.847 0.835 0.853 4,772,128 0.8410 0.00%
2003-11-21 0 1.430 1.420 1.430 1.410 1.460 15,810,000 22,490,600 1.4226 0.841 0.835 0.841 0.829 0.858 26,887,861 0.8365 -2.72%
2003-11-20 0 1.470 1.470 1.480 1.470 1.490 5,670,000 8,363,800 1.4751 0.864 0.864 0.870 0.864 0.876 9,642,895 0.8674 -1.34%
2003-11-19 0 1.490 1.490 1.500 1.480 1.490 3,696,000 5,491,800 1.4859 0.876 0.876 0.882 0.870 0.876 6,285,739 0.8737 -0.67%
2003-11-18 0 1.500 1.500 1.510 1.480 1.510 5,066,000 7,561,080 1.4925 0.882 0.882 0.888 0.870 0.888 8,615,680 0.8776 0.00%
2003-11-17 0 1.500 1.500 1.510 1.490 1.510 7,088,000 10,633,100 1.5002 0.882 0.882 0.888 0.876 0.888 12,054,469 0.8821 -0.66%
2003-11-14 0 1.510 1.510 1.520 1.510 1.540 8,556,000 12,966,560 1.5155 0.888 0.888 0.894 0.888 0.906 14,551,078 0.8911 -1.31%
2003-11-13 0 1.530 1.520 1.530 1.520 1.540 5,839,000 8,910,740 1.5261 0.900 0.894 0.900 0.894 0.906 9,930,311 0.8973 0.66%
2003-11-12 0 1.520 1.510 1.520 1.510 1.550 5,170,000 7,854,420 1.5192 0.894 0.888 0.894 0.888 0.911 8,792,552 0.8933 -0.65%
2003-11-11 0 1.530 1.520 1.530 1.490 1.540 9,174,000 13,853,500 1.5101 0.900 0.894 0.900 0.876 0.906 15,602,102 0.8879 1.32%
2003-11-10 0 1.510 1.500 1.510 1.490 1.530 17,266,400 25,986,420 1.5050 0.888 0.882 0.888 0.876 0.900 29,364,741 0.8850 -1.31%
2003-11-07 0 1.530 1.520 1.530 1.510 1.540 9,086,000 13,863,840 1.5258 0.900 0.894 0.900 0.888 0.906 15,452,442 0.8972 0.00%
2003-11-06 0 1.530 1.530 1.540 1.520 1.560 5,190,000 7,960,840 1.5339 0.900 0.900 0.906 0.894 0.917 8,826,565 0.9019 -1.29%
2003-11-05 0 1.550 1.540 1.550 1.530 1.580 7,284,800 11,304,820 1.5518 0.911 0.906 0.911 0.900 0.929 12,389,164 0.9125 -0.64%
2003-11-04 0 1.560 1.550 1.560 1.550 1.600 12,341,292 19,446,624 1.5757 0.917 0.911 0.917 0.911 0.941 20,988,674 0.9265 -1.27%
2003-11-03 0 1.580 1.580 1.590 1.550 1.600 25,694,603 40,614,565 1.5807 0.929 0.929 0.935 0.911 0.941 43,698,476 0.9294 1.94%
2003-10-31 0 1.550 1.540 1.560 1.530 1.560 8,332,400 12,852,782 1.5425 0.911 0.906 0.917 0.900 0.917 14,170,804 0.9070 0.00%
2003-10-30 0 1.550 1.530 1.550 1.510 1.550 8,591,836 13,108,877 1.5257 0.911 0.900 0.911 0.888 0.911 14,612,023 0.8971 1.97%
2003-10-29 0 1.520 1.520 1.540 1.520 1.570 7,874,000 12,149,240 1.5430 0.894 0.894 0.906 0.894 0.923 13,391,209 0.9073 -1.30%
2003-10-28 0 1.540 1.540 1.550 1.530 1.560 8,860,000 13,666,040 1.5424 0.906 0.906 0.911 0.900 0.917 15,068,086 0.9070 0.00%
2003-10-27 0 1.540 1.530 1.540 1.520 1.540 7,278,000 11,160,960 1.5335 0.906 0.900 0.906 0.894 0.906 12,377,600 0.9017 1.32%
2003-10-24 0 1.520 1.510 1.520 1.490 1.540 16,222,000 24,523,440 1.5117 0.894 0.888 0.894 0.876 0.906 27,588,544 0.8889 0.00%
2003-10-23 0 1.520 1.510 1.520 1.500 1.570 22,928,712 35,064,762 1.5293 0.894 0.888 0.894 0.882 0.923 38,994,561 0.8992 -4.40%
2003-10-22 0 1.590 1.580 1.590 1.580 1.620 16,884,800 27,048,560 1.6019 0.935 0.929 0.935 0.929 0.953 28,715,759 0.9419 -1.24%
2003-10-21 0 1.610 1.600 1.610 1.600 1.640 42,556,000 68,706,320 1.6145 0.947 0.941 0.947 0.941 0.964 72,374,434 0.9493 1.90%
2003-10-20 0 1.580 1.580 1.590 1.570 1.590 16,351,200 25,801,364 1.5779 0.929 0.929 0.935 0.923 0.935 27,808,273 0.9278 -0.63%
2003-10-17 0 1.590 1.580 1.590 1.530 1.590 29,216,635 45,604,493 1.5609 0.935 0.929 0.935 0.900 0.935 49,688,350 0.9178 2.58%
2003-10-16 0 1.550 1.550 1.560 1.510 1.560 31,384,000 48,485,620 1.5449 0.911 0.911 0.917 0.888 0.917 53,374,359 0.9084 2.65%
2003-10-15 0 1.510 1.510 1.520 1.510 1.530 23,470,880 35,664,805 1.5195 0.888 0.888 0.894 0.888 0.900 39,916,619 0.8935 0.00%
2003-10-14 0 1.510 1.510 1.520 1.510 1.580 27,022,026 41,628,290 1.5405 0.888 0.888 0.894 0.888 0.929 45,956,007 0.9058 -3.21%
2003-10-13 0 1.560 1.550 1.560 1.520 1.570 43,592,400 67,536,544 1.5493 0.917 0.911 0.917 0.894 0.923 74,137,026 0.9110 2.63%
2003-10-10 0 1.520 1.520 1.530 1.510 1.550 14,715,336 22,457,857 1.5262 0.894 0.894 0.900 0.888 0.911 25,026,180 0.8974 -1.30%
2003-10-09 0 1.540 1.540 1.550 1.500 1.550 15,365,600 23,518,980 1.5306 0.906 0.906 0.911 0.882 0.911 26,132,075 0.9000 2.67%
2003-10-08 0 1.500 1.490 1.500 1.490 1.550 19,286,000 29,290,220 1.5187 0.882 0.876 0.882 0.876 0.911 32,799,449 0.8930 -1.96%
2003-10-07 0 1.530 1.530 1.540 1.510 1.560 11,948,238 18,351,121 1.5359 0.900 0.900 0.906 0.888 0.917 20,320,212 0.9031 0.66%
2003-10-06 0 1.520 1.520 1.530 1.510 1.540 15,140,000 23,039,280 1.5217 0.894 0.894 0.900 0.888 0.906 25,748,400 0.8948 0.00%
2003-10-03 0 1.520 1.510 1.520 1.510 1.540 15,256,000 23,275,844 1.5257 0.894 0.888 0.894 0.888 0.906 25,945,680 0.8971 -0.65%
2003-10-02 0 1.530 1.520 1.530 1.520 1.570 12,799,939 19,722,769 1.5408 0.900 0.894 0.900 0.894 0.923 21,768,689 0.9060 0.00%
2003-09-30 0 1.530 1.530 1.540 1.520 1.550 11,442,000 17,601,100 1.5383 0.900 0.900 0.906 0.894 0.911 19,459,260 0.9045 0.00%
2003-09-29 0 1.530 1.530 1.540 1.530 1.560 5,263,096 8,121,253 1.5431 0.900 0.900 0.906 0.900 0.917 8,950,879 0.9073 -0.65%
2003-09-26 0 1.540 1.530 1.540 1.520 1.570 15,961,600 24,616,304 1.5422 0.906 0.900 0.906 0.894 0.923 27,145,685 0.9068 -1.91%
2003-09-25 0 1.570 1.560 1.570 1.550 1.590 10,847,293 17,034,372 1.5704 0.923 0.917 0.923 0.911 0.935 18,447,850 0.9234 -1.26%
2003-09-24 0 1.590 1.580 1.590 1.560 1.600 17,584,825 27,960,667 1.5900 0.935 0.929 0.935 0.917 0.941 29,906,282 0.9349 1.92%
2003-09-23 0 1.560 1.560 1.570 1.530 1.580 12,961,000 20,305,010 1.5666 0.917 0.917 0.923 0.900 0.929 22,042,604 0.9212 0.65%
2003-09-22 0 1.550 1.550 1.560 1.530 1.580 7,678,880 11,955,915 1.5570 0.911 0.911 0.917 0.900 0.929 13,059,371 0.9155 -3.73%
2003-09-19 0 1.610 1.620 1.630 1.530 1.650 24,436,000 38,368,360 1.5702 0.947 0.953 0.958 0.900 0.970 41,557,986 0.9232 5.23%
2003-09-18 0 1.530 1.520 1.530 1.510 1.570 10,802,000 16,499,140 1.5274 0.900 0.894 0.900 0.888 0.923 18,370,820 0.8981 -1.29%
2003-09-17 0 1.550 1.540 1.550 1.530 1.610 17,550,000 27,588,114 1.5720 0.911 0.906 0.911 0.900 0.947 29,847,056 0.9243 0.00%
2003-09-16 0 1.550 1.540 1.550 1.500 1.560 16,074,560 24,643,183 1.5331 0.911 0.906 0.911 0.882 0.917 27,337,794 0.9014 -1.27%
2003-09-15 0 1.570 1.560 1.570 1.550 1.580 13,407,318 21,044,823 1.5697 0.923 0.917 0.923 0.911 0.929 22,801,651 0.9230 1.95%
2003-09-11 0 1.540 1.540 1.550 1.460 1.550 21,294,508 32,583,676 1.5301 0.906 0.906 0.911 0.858 0.911 36,215,292 0.8997 2.67%
2003-09-10 0 1.500 1.500 1.510 1.480 1.550 29,305,725 44,074,339 1.5039 0.882 0.882 0.888 0.870 0.911 49,839,864 0.8843 -3.85%
2003-09-09 0 1.560 1.560 1.570 1.560 1.660 21,255,000 33,909,570 1.5954 0.917 0.917 0.923 0.917 0.976 36,148,101 0.9381 -4.88%
2003-09-08 0 1.640 1.640 1.650 1.570 1.650 31,314,400 50,653,928 1.6176 0.964 0.964 0.970 0.923 0.970 53,255,992 0.9511 3.14%
2003-09-05 0 1.590 1.590 1.600 1.570 1.640 25,058,000 39,944,720 1.5941 0.935 0.935 0.941 0.923 0.964 42,615,814 0.9373 -1.24%
2003-09-04 0 1.610 1.610 1.620 1.570 1.710 67,340,000 110,346,880 1.6387 0.947 0.947 0.953 0.923 1.005 114,524,260 0.9635 -2.42%
2003-09-03 1 1.650 - - - - 0 0 - 0.970 - - - - 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 0.970 0.964 0.970 0.947 0.988 102,588,838 0.9674 4.43%
2003-09-01 0 1.580 1.580 1.590 1.510 1.600 87,022,212 135,489,554 1.5570 0.929 0.929 0.935 0.888 0.941 147,997,541 0.9155 6.04%
2003-08-29 0 1.490 1.480 1.490 1.470 1.490 9,982,543 14,766,051 1.4792 0.876 0.870 0.876 0.864 0.876 16,977,181 0.8698 2.05%
2003-08-28 0 1.460 1.460 1.470 1.450 1.470 5,608,053 8,190,674 1.4605 0.858 0.858 0.864 0.853 0.864 9,537,543 0.8588 0.69%
2003-08-27 0 1.450 1.440 1.450 1.440 1.480 10,406,000 15,172,740 1.4581 0.853 0.847 0.853 0.847 0.870 17,697,348 0.8573 -0.68%
2003-08-26 0 1.460 1.460 1.470 1.430 1.500 24,116,000 35,334,940 1.4652 0.858 0.858 0.864 0.841 0.882 41,013,767 0.8615 -2.01%
2003-08-25 0 1.490 1.480 1.500 1.480 1.530 19,161,941 28,826,574 1.5044 0.876 0.870 0.882 0.870 0.900 32,588,463 0.8846 -1.32%
2003-08-22 0 1.510 1.510 1.520 1.490 1.530 23,866,324 36,062,668 1.5110 0.888 0.888 0.894 0.876 0.900 40,589,146 0.8885 2.03%
2003-08-21 0 1.480 1.480 1.490 1.470 1.490 20,075,400 29,776,924 1.4833 0.870 0.870 0.876 0.864 0.876 34,141,971 0.8722 -0.67%
2003-08-20 0 1.490 1.480 1.490 1.470 1.500 22,508,000 33,412,960 1.4845 0.876 0.870 0.876 0.864 0.882 38,279,062 0.8729 0.00%
2003-08-19 0 1.490 1.490 1.500 1.470 1.510 44,073,511 65,691,656 1.4905 0.876 0.876 0.882 0.864 0.888 74,955,245 0.8764 -2.61%
2003-08-18 0 1.530 1.520 1.530 1.510 1.540 19,929,748 30,335,216 1.5221 0.900 0.894 0.900 0.888 0.906 33,894,262 0.8950 2.00%
2003-08-15 0 1.500 1.490 1.500 1.470 1.510 23,857,474 35,609,276 1.4926 0.882 0.876 0.882 0.864 0.888 40,574,095 0.8776 -0.66%
2003-08-14 0 1.510 1.500 1.510 1.460 1.510 35,194,230 52,263,927 1.4850 0.888 0.882 0.888 0.858 0.888 59,854,368 0.8732 0.67%
2003-08-13 0 1.500 1.500 1.510 1.490 1.540 63,245,232 95,433,091 1.5089 0.882 0.882 0.888 0.876 0.906 107,560,341 0.8873 0.00%
2003-08-12 0 1.500 1.500 1.510 1.450 1.560 156,631,112 235,937,548 1.5063 0.882 0.882 0.888 0.853 0.917 266,380,489 0.8857 6.38%
2003-08-11 0 1.410 1.400 1.410 1.340 1.430 65,091,308 90,910,733 1.3967 0.829 0.823 0.829 0.788 0.841 110,699,938 0.8212 6.02%
2003-08-08 0 1.330 1.330 1.340 1.330 1.350 7,468,000 9,975,900 1.3358 0.782 0.782 0.788 0.782 0.794 12,700,730 0.7855 0.00%
2003-08-07 0 1.330 1.320 1.330 1.320 1.340 6,320,000 8,378,300 1.3257 0.782 0.776 0.782 0.776 0.788 10,748,342 0.7795 0.00%
2003-08-06 0 1.330 1.320 1.330 1.320 1.350 11,028,847 14,687,793 1.3318 0.782 0.776 0.782 0.776 0.794 18,756,616 0.7831 -1.48%
2003-08-05 0 1.350 1.350 1.360 1.350 1.380 12,547,000 17,054,890 1.3593 0.794 0.794 0.800 0.794 0.811 21,338,519 0.7993 -0.74%
2003-08-04 0 1.360 1.360 1.370 1.340 1.370 19,147,308 26,085,813 1.3624 0.800 0.800 0.806 0.788 0.806 32,563,577 0.8011 0.00%
2003-08-01 0 1.360 1.350 1.360 1.340 1.370 24,150,736 32,760,597 1.3565 0.800 0.794 0.800 0.788 0.806 41,072,842 0.7976 1.49%
2003-07-31 0 1.340 1.330 1.340 1.310 1.340 12,038,200 15,968,112 1.3265 0.788 0.782 0.788 0.770 0.788 20,473,210 0.7800 2.29%
2003-07-30 0 1.310 1.310 1.320 1.310 1.350 15,597,200 20,705,336 1.3275 0.770 0.770 0.776 0.770 0.794 26,525,955 0.7806 -2.24%
2003-07-29 0 1.340 1.340 1.350 1.330 1.360 31,382,000 42,153,820 1.3432 0.788 0.788 0.794 0.782 0.800 53,370,958 0.7898 0.75%
2003-07-28 0 1.330 1.320 1.330 1.310 1.340 40,949,154 54,192,798 1.3234 0.782 0.776 0.782 0.770 0.788 69,641,692 0.7782 4.72%
2003-07-25 0 1.270 1.260 1.270 1.240 1.280 7,424,331 9,378,717 1.2632 0.747 0.741 0.747 0.729 0.753 12,626,463 0.7428 1.60%
2003-07-24 0 1.250 1.240 1.250 1.240 1.250 4,840,000 6,026,940 1.2452 0.735 0.729 0.735 0.729 0.735 8,231,325 0.7322 0.81%
2003-07-23 0 1.240 1.230 1.250 1.230 1.270 9,816,000 12,184,080 1.2412 0.729 0.723 0.735 0.723 0.747 16,693,943 0.7299 -1.59%
2003-07-22 0 1.260 1.250 1.270 1.250 1.270 9,782,000 12,293,600 1.2568 0.741 0.735 0.747 0.735 0.747 16,636,120 0.7390 -0.79%
2003-07-21 0 1.270 1.270 1.280 1.270 1.310 9,186,257 11,823,839 1.2871 0.747 0.747 0.753 0.747 0.770 15,622,947 0.7568 -1.55%
2003-07-18 0 1.290 1.280 1.290 1.250 1.290 15,128,000 19,197,160 1.2690 0.759 0.753 0.759 0.735 0.759 25,727,992 0.7462 1.57%
2003-07-17 0 1.270 1.270 1.280 1.270 1.310 24,492,000 31,633,200 1.2916 0.747 0.747 0.753 0.747 0.770 41,653,225 0.7594 -3.79%
2003-07-16 0 1.320 1.320 1.330 1.280 1.340 43,730,400 57,454,612 1.3138 0.776 0.776 0.782 0.753 0.788 74,371,721 0.7725 1.54%
2003-07-15 0 1.300 1.290 1.300 1.270 1.310 78,627,400 101,343,030 1.2889 0.764 0.759 0.764 0.747 0.770 133,720,593 0.7579 4.00%
2003-07-14 0 1.250 1.240 1.250 1.210 1.250 21,984,000 27,249,020 1.2395 0.735 0.729 0.735 0.711 0.735 37,387,902 0.7288 3.31%
2003-07-11 0 1.210 1.210 1.220 1.200 1.220 9,466,000 11,469,220 1.2116 0.711 0.711 0.717 0.706 0.717 16,098,703 0.7124 -0.82%
2003-07-10 0 1.220 1.220 1.230 1.210 1.240 13,648,000 16,705,880 1.2241 0.717 0.717 0.723 0.711 0.729 23,210,976 0.7197 -0.81%
2003-07-09 0 1.230 1.220 1.230 1.200 1.240 22,596,000 27,559,640 1.2197 0.723 0.717 0.723 0.706 0.729 38,428,722 0.7172 1.65%
2003-07-08 0 1.210 1.210 1.220 1.210 1.230 13,638,000 16,535,320 1.2124 0.711 0.711 0.717 0.711 0.723 23,193,969 0.7129 0.00%
2003-07-07 0 1.210 1.200 1.210 1.180 1.210 7,588,000 9,066,000 1.1948 0.711 0.706 0.711 0.694 0.711 12,904,813 0.7025 2.54%
2003-07-04 0 1.180 1.180 1.190 1.180 1.200 7,622,000 9,046,220 1.1869 0.694 0.694 0.700 0.694 0.706 12,962,636 0.6979 0.00%
2003-07-03 0 1.180 1.190 1.200 1.170 1.220 7,571,000 9,046,670 1.1949 0.694 0.700 0.706 0.688 0.717 12,875,901 0.7026 -0.84%
2003-07-02 0 1.190 1.190 1.200 1.190 1.210 13,426,000 16,111,200 1.2000 0.700 0.700 0.706 0.700 0.711 22,833,423 0.7056 0.00%
2003-06-30 0 1.190 1.190 1.200 1.190 1.220 6,034,000 7,271,420 1.2051 0.700 0.700 0.706 0.700 0.717 10,261,945 0.7086 -1.65%
2003-06-27 0 1.210 1.210 1.220 1.200 1.220 7,012,000 8,482,900 1.2098 0.711 0.711 0.717 0.706 0.717 11,925,217 0.7113 1.68%
2003-06-26 0 1.190 1.190 1.200 1.190 1.220 10,828,000 13,009,460 1.2015 0.700 0.700 0.706 0.700 0.717 18,415,038 0.7065 -2.46%
2003-06-25 0 1.220 1.210 1.220 1.200 1.220 10,840,000 13,100,820 1.2086 0.717 0.711 0.717 0.706 0.717 18,435,447 0.7106 2.52%
2003-06-24 0 1.190 1.180 1.190 1.160 1.220 33,982,000 40,199,420 1.1830 0.700 0.694 0.700 0.682 0.717 57,792,744 0.6956 -2.46%
2003-06-23 0 1.220 1.220 1.230 1.220 1.270 15,351,700 19,054,434 1.2412 0.717 0.717 0.723 0.717 0.747 26,108,436 0.7298 -2.40%
2003-06-20 0 1.250 1.240 1.250 1.230 1.250 7,376,000 9,144,980 1.2398 0.735 0.729 0.735 0.723 0.735 12,544,267 0.7290 0.81%
2003-06-19 0 1.240 1.230 1.240 1.230 1.250 8,478,000 10,491,420 1.2375 0.729 0.723 0.729 0.723 0.735 14,418,424 0.7276 0.00%
2003-06-18 0 1.240 1.230 1.250 1.230 1.260 11,652,488 14,432,755 1.2386 0.729 0.723 0.735 0.723 0.741 19,817,234 0.7283 -1.59%
2003-06-17 0 1.260 1.250 1.260 1.240 1.280 15,416,000 19,362,380 1.2560 0.741 0.735 0.741 0.729 0.753 26,217,790 0.7385 1.61%
2003-06-16 0 1.240 1.240 1.250 1.240 1.280 24,414,000 30,790,220 1.2612 0.729 0.729 0.735 0.729 0.753 41,520,571 0.7416 -0.80%
2003-06-13 0 1.250 1.250 1.260 1.210 1.290 51,626,488 64,731,895 1.2539 0.735 0.735 0.741 0.711 0.759 87,800,495 0.7373 1.63%
2003-06-12 0 1.230 1.220 1.230 1.200 1.230 10,147,500 12,368,055 1.2188 0.723 0.717 0.723 0.706 0.723 17,257,721 0.7167 1.65%
2003-06-11 0 1.210 1.200 1.210 1.200 1.230 10,364,400 12,588,668 1.2146 0.711 0.706 0.711 0.706 0.723 17,626,600 0.7142 0.00%
2003-06-10 0 1.210 1.210 1.220 1.200 1.220 5,556,000 6,722,760 1.2100 0.711 0.711 0.717 0.706 0.717 9,449,017 0.7115 -0.82%
2003-06-09 0 1.220 1.210 1.220 1.210 1.220 4,984,000 6,067,500 1.2174 0.717 0.711 0.717 0.711 0.717 8,476,224 0.7158 0.00%
2003-06-06 0 1.220 1.210 1.220 1.200 1.230 10,414,000 12,618,684 1.2117 0.717 0.711 0.717 0.706 0.723 17,710,954 0.7125 0.00%
2003-06-05 0 1.220 1.210 1.220 1.210 1.250 26,888,000 32,905,700 1.2238 0.717 0.711 0.717 0.711 0.735 45,728,071 0.7196 -0.81%
2003-06-03 0 1.230 1.220 1.230 1.220 1.240 12,396,000 15,213,660 1.2273 0.723 0.717 0.723 0.717 0.729 21,081,715 0.7217 -0.81%
2003-06-02 0 1.240 1.240 1.250 1.240 1.270 20,624,000 25,919,640 1.2568 0.729 0.729 0.735 0.729 0.747 35,074,968 0.7390 0.00%
2003-05-30 0 1.240 1.230 1.240 1.200 1.250 25,310,000 31,049,960 1.2268 0.729 0.723 0.729 0.706 0.735 43,044,387 0.7213 2.48%
2003-05-29 0 1.210 1.200 1.210 1.180 1.220 19,032,000 22,869,340 1.2016 0.711 0.706 0.711 0.694 0.717 32,367,474 0.7066 0.00%
2003-05-28 0 1.210 1.200 1.210 1.200 1.250 24,394,000 29,990,160 1.2294 0.711 0.706 0.711 0.706 0.735 41,486,558 0.7229 -1.63%
2003-05-27 0 1.230 1.220 1.230 1.220 1.260 37,982,400 47,053,852 1.2388 0.723 0.717 0.723 0.717 0.741 64,596,172 0.7284 0.00%
2003-05-26 0 1.230 1.220 1.230 1.170 1.230 68,818,000 82,985,940 1.2059 0.723 0.717 0.723 0.688 0.723 117,037,875 0.7091 8.85%
2003-05-23 0 1.130 1.120 1.130 1.110 1.140 15,062,000 16,884,640 1.1210 0.664 0.659 0.664 0.653 0.670 25,615,747 0.6592 0.89%
2003-05-22 0 1.120 1.110 1.120 1.110 1.140 15,670,000 17,553,380 1.1202 0.659 0.653 0.659 0.653 0.670 26,649,765 0.6587 0.00%
2003-05-21 0 1.160 1.160 1.170 1.120 1.170 24,084,000 27,499,020 1.1418 0.659 0.659 0.664 0.636 0.664 42,422,178 0.6482 3.57%
2003-05-20 0 1.120 1.110 1.120 1.060 1.120 24,204,000 26,838,640 1.1089 0.636 0.630 0.636 0.602 0.636 42,633,549 0.6295 4.67%
2003-05-19 0 1.070 1.070 1.080 1.060 1.080 10,374,000 11,118,260 1.0717 0.607 0.607 0.613 0.602 0.613 18,273,031 0.6085 -0.93%
2003-05-16 0 1.080 1.070 1.080 1.070 1.090 9,934,000 10,730,840 1.0802 0.613 0.607 0.613 0.607 0.619 17,498,004 0.6133 0.93%
2003-05-15 0 1.070 1.060 1.070 1.050 1.080 5,760,000 6,146,760 1.0671 0.607 0.602 0.607 0.596 0.613 10,145,812 0.6058 0.94%
2003-05-14 0 1.060 1.060 1.070 1.050 1.090 10,976,000 11,736,700 1.0693 0.602 0.602 0.607 0.596 0.619 19,333,409 0.6071 -1.85%
2003-05-13 0 1.080 1.070 1.080 1.060 1.080 10,278,000 10,989,360 1.0692 0.613 0.607 0.613 0.602 0.613 18,103,934 0.6070 1.89%
2003-05-12 0 1.060 1.060 1.070 1.050 1.080 13,960,000 14,952,800 1.0711 0.602 0.602 0.607 0.596 0.613 24,589,504 0.6081 0.95%
2003-05-09 0 1.050 1.040 1.050 1.040 1.060 10,220,000 10,716,940 1.0486 0.596 0.590 0.596 0.590 0.602 18,001,771 0.5953 0.00%
2003-05-07 0 1.050 1.040 1.050 1.030 1.070 12,030,000 12,530,980 1.0416 0.596 0.590 0.596 0.585 0.607 21,189,952 0.5914 -0.94%
2003-05-06 0 1.060 1.050 1.060 1.050 1.080 14,666,000 15,560,040 1.0610 0.602 0.596 0.602 0.596 0.613 25,833,070 0.6023 -1.85%
2003-05-05 0 1.080 1.070 1.080 0.990 1.080 36,660,000 38,292,640 1.0445 0.613 0.607 0.613 0.562 0.613 64,573,869 0.5930 10.20%
2003-05-02 0 0.980 0.970 0.980 0.950 0.990 10,893,000 10,569,990 0.9703 0.556 0.551 0.556 0.539 0.562 19,187,211 0.5509 2.08%
2003-04-30 0 0.960 0.950 0.960 0.940 0.970 13,836,000 13,194,460 0.9536 0.545 0.539 0.545 0.534 0.551 24,371,087 0.5414 -1.03%
2003-04-29 0 0.970 0.960 0.970 0.910 0.980 27,088,000 25,810,040 0.9528 0.551 0.545 0.551 0.517 0.556 47,713,501 0.5409 7.78%
2003-04-28 0 0.900 0.900 0.910 0.850 0.910 10,694,000 9,488,160 0.8872 0.511 0.511 0.517 0.483 0.517 18,836,687 0.5037 4.65%
2003-04-25 0 0.860 0.860 0.870 0.840 0.890 17,138,000 14,754,000 0.8609 0.488 0.488 0.494 0.477 0.505 30,187,315 0.4887 0.00%
2003-04-24 0 0.860 0.850 0.860 0.850 0.880 24,154,000 20,889,060 0.8648 0.488 0.483 0.488 0.483 0.500 42,545,478 0.4910 -3.37%
2003-04-23 0 0.890 0.880 0.890 0.880 0.920 17,184,000 15,489,420 0.9014 0.505 0.500 0.505 0.500 0.522 30,268,341 0.5117 -2.20%
2003-04-22 0 0.910 0.900 0.910 0.870 0.920 22,560,000 20,255,340 0.8978 0.517 0.511 0.517 0.494 0.522 39,737,765 0.5097 -3.19%
2003-04-17 0 0.940 0.930 0.940 0.930 0.950 23,868,000 22,392,040 0.9382 0.534 0.528 0.534 0.528 0.539 42,041,710 0.5326 -2.08%
2003-04-16 0 0.960 0.950 0.960 0.950 0.990 20,233,400 19,468,616 0.9622 0.545 0.539 0.545 0.539 0.562 35,639,632 0.5463 -3.03%
2003-04-15 0 0.990 0.980 0.990 0.970 1.030 27,670,000 27,267,060 0.9854 0.562 0.556 0.562 0.551 0.585 48,738,651 0.5595 -1.98%
2003-04-14 0 1.010 1.000 1.010 1.000 1.090 17,154,000 17,635,510 1.0281 0.573 0.568 0.573 0.568 0.619 30,215,498 0.5837 -6.48%
2003-04-11 0 1.080 1.070 1.080 1.060 1.090 5,476,800 5,877,976 1.0733 0.613 0.607 0.613 0.602 0.619 9,646,977 0.6093 0.00%
2003-04-10 0 1.080 1.070 1.080 1.060 1.080 6,904,000 7,381,480 1.0692 0.613 0.607 0.613 0.602 0.613 12,160,884 0.6070 0.93%
2003-04-09 0 1.070 1.080 1.090 1.070 1.110 7,808,000 8,443,960 1.0814 0.607 0.613 0.619 0.607 0.630 13,753,212 0.6140 -3.60%
2003-04-08 0 1.110 1.100 1.110 1.090 1.110 7,289,000 8,014,160 1.0995 0.630 0.624 0.630 0.619 0.630 12,839,032 0.6242 0.00%
2003-04-07 0 1.110 1.110 1.120 1.080 1.120 9,062,000 9,978,580 1.1011 0.630 0.630 0.636 0.613 0.636 15,962,040 0.6251 0.91%
2003-04-04 0 1.100 1.090 1.100 1.070 1.100 10,754,000 11,679,500 1.0861 0.624 0.619 0.624 0.607 0.624 18,942,373 0.6166 1.85%
2003-04-03 0 1.080 1.070 1.080 1.070 1.090 12,840,000 13,879,100 1.0809 0.613 0.607 0.613 0.607 0.619 22,616,707 0.6137 0.00%
2003-04-02 0 1.080 1.070 1.080 1.050 1.090 22,894,000 24,562,020 1.0729 0.613 0.607 0.613 0.596 0.619 40,326,082 0.6091 2.86%
2003-04-01 0 1.050 1.040 1.050 1.030 1.080 24,392,000 25,648,840 1.0515 0.596 0.590 0.596 0.585 0.613 42,964,697 0.5970 -0.94%
2003-03-31 0 1.060 1.050 1.060 1.040 1.140 28,005,000 29,783,800 1.0635 0.602 0.596 0.602 0.590 0.647 49,328,729 0.6038 -7.83%
2003-03-28 0 1.150 1.150 1.160 1.120 1.170 9,946,000 11,470,760 1.1533 0.653 0.653 0.659 0.636 0.664 17,519,141 0.6548 0.88%
2003-03-27 0 1.140 1.130 1.140 1.120 1.180 13,196,000 15,097,720 1.1441 0.647 0.642 0.647 0.636 0.670 23,243,775 0.6495 -3.39%
2003-03-26 0 1.180 1.180 1.190 1.160 1.180 3,510,000 4,136,040 1.1784 0.670 0.670 0.676 0.659 0.670 6,182,604 0.6690 1.72%
2003-03-25 0 1.160 1.160 1.180 1.160 1.190 10,228,000 11,962,620 1.1696 0.659 0.659 0.670 0.659 0.676 18,015,863 0.6640 -2.52%
2003-03-24 0 1.190 1.190 1.200 1.170 1.230 7,670,000 9,239,680 1.2047 0.676 0.676 0.681 0.664 0.698 13,510,136 0.6839 -3.25%
2003-03-21 0 1.230 1.220 1.230 1.220 1.230 1,570,000 1,917,840 1.2216 0.698 0.693 0.698 0.693 0.698 2,765,438 0.6935 0.00%
2003-03-20 0 1.230 1.220 1.230 1.210 1.230 3,302,000 4,028,780 1.2201 0.698 0.693 0.698 0.687 0.698 5,816,228 0.6927 0.82%
2003-03-19 0 1.220 1.220 1.230 1.210 1.230 6,430,000 7,844,860 1.2200 0.693 0.693 0.698 0.687 0.698 11,325,968 0.6926 -0.81%
2003-03-18 0 1.230 1.220 1.230 1.210 1.230 6,704,000 8,182,300 1.2205 0.698 0.693 0.698 0.687 0.698 11,808,598 0.6929 2.50%
2003-03-17 0 1.200 1.190 1.200 1.190 1.220 4,072,000 4,873,780 1.1969 0.681 0.676 0.681 0.676 0.693 7,172,526 0.6795 -3.23%
2003-03-14 0 1.240 1.230 1.240 1.230 1.250 6,814,000 8,443,780 1.2392 0.704 0.698 0.704 0.698 0.710 12,002,355 0.7035 2.48%
2003-03-13 0 1.210 1.210 1.220 1.200 1.240 3,762,000 4,567,960 1.2142 0.687 0.687 0.693 0.681 0.704 6,626,484 0.6893 -1.63%
2003-03-12 0 1.230 1.220 1.230 1.190 1.240 6,294,000 7,685,400 1.2211 0.698 0.693 0.698 0.676 0.704 11,086,414 0.6932 2.50%
2003-03-11 0 1.200 1.200 1.210 1.140 1.210 9,624,000 11,391,180 1.1836 0.681 0.681 0.687 0.647 0.687 16,951,962 0.6720 2.56%
2003-03-10 0 1.170 1.160 1.170 1.160 1.220 13,366,000 15,804,220 1.1824 0.664 0.659 0.664 0.659 0.693 23,543,217 0.6713 -3.31%
2003-03-07 0 1.210 1.210 1.220 1.200 1.260 21,094,000 25,669,160 1.2169 0.687 0.687 0.693 0.681 0.715 37,155,515 0.6909 -3.97%
2003-03-06 0 1.260 1.260 1.270 1.250 1.350 18,728,000 24,176,340 1.2909 0.715 0.715 0.721 0.710 0.766 32,987,982 0.7329 -6.67%
2003-03-05 0 1.350 1.340 1.350 1.340 1.360 2,145,425 2,891,033 1.3475 0.766 0.761 0.766 0.761 0.772 3,779,007 0.7650 0.00%
2003-03-04 0 1.350 1.350 1.360 1.350 1.370 3,312,000 4,501,420 1.3591 0.766 0.766 0.772 0.766 0.778 5,833,842 0.7716 -1.46%
2003-03-03 0 1.370 1.370 1.380 1.360 1.380 3,390,880 4,652,266 1.3720 0.778 0.778 0.783 0.772 0.783 5,972,783 0.7789 1.48%
2003-02-28 0 1.350 1.350 1.360 1.350 1.380 7,135,000 9,725,460 1.3631 0.766 0.766 0.772 0.766 0.783 12,567,773 0.7738 -0.74%
2003-02-27 0 1.360 1.350 1.360 1.340 1.360 4,250,000 5,747,100 1.3523 0.772 0.766 0.772 0.761 0.772 7,486,060 0.7677 0.00%
2003-02-26 0 1.360 1.350 1.360 1.350 1.370 3,640,000 4,950,860 1.3601 0.772 0.766 0.772 0.766 0.778 6,411,590 0.7722 0.00%
2003-02-25 0 1.360 1.360 1.370 1.350 1.380 4,317,880 5,884,972 1.3629 0.772 0.772 0.778 0.766 0.783 7,605,625 0.7738 -1.45%
2003-02-24 0 1.380 1.380 1.390 1.380 1.410 8,086,000 11,250,340 1.3913 0.783 0.783 0.789 0.783 0.800 14,242,889 0.7899 0.00%
2003-02-21 0 1.380 1.370 1.380 1.380 1.410 7,702,000 10,720,000 1.3918 0.783 0.778 0.783 0.783 0.800 13,566,501 0.7902 -2.13%
2003-02-20 0 1.410 1.410 1.420 1.380 1.420 11,380,000 16,003,000 1.4062 0.800 0.800 0.806 0.783 0.806 20,045,025 0.7984 2.17%
2003-02-19 0 1.380 1.380 1.390 1.370 1.400 5,499,200 7,610,408 1.3839 0.783 0.783 0.789 0.778 0.795 9,686,433 0.7857 0.00%
2003-02-18 0 1.380 1.380 1.390 1.380 1.400 6,456,000 9,012,980 1.3961 0.783 0.783 0.789 0.783 0.795 11,371,765 0.7926 -1.43%
2003-02-17 0 1.400 1.390 1.400 1.390 1.410 6,280,000 8,750,460 1.3934 0.795 0.789 0.795 0.789 0.800 11,061,754 0.7911 2.19%
2003-02-14 0 1.370 1.370 1.380 1.360 1.420 11,782,000 16,305,640 1.3839 0.778 0.778 0.783 0.772 0.806 20,753,118 0.7857 -2.84%
2003-02-13 0 1.410 1.400 1.410 1.380 1.430 25,898,000 36,336,180 1.4030 0.800 0.795 0.800 0.783 0.812 45,617,405 0.7965 -0.70%
2003-02-12 0 1.420 1.410 1.420 1.340 1.420 29,490,000 41,029,120 1.3913 0.806 0.800 0.806 0.761 0.806 51,944,446 0.7899 5.97%
2003-02-11 0 1.340 1.330 1.350 1.330 1.360 3,950,000 5,311,080 1.3446 0.761 0.755 0.766 0.755 0.772 6,957,632 0.7633 -0.74%
2003-02-10 0 1.350 1.350 1.360 1.350 1.370 3,904,000 5,303,720 1.3585 0.766 0.766 0.772 0.766 0.778 6,876,606 0.7713 0.00%
2003-02-07 0 1.350 1.350 1.360 1.350 1.380 8,108,000 11,072,920 1.3657 0.766 0.766 0.772 0.766 0.783 14,281,640 0.7753 -1.46%
2003-02-06 0 1.370 1.360 1.370 1.340 1.380 8,442,000 11,497,060 1.3619 0.778 0.772 0.778 0.761 0.783 14,869,956 0.7732 0.00%
2003-02-05 0 1.370 1.360 1.370 1.340 1.380 15,128,000 20,643,640 1.3646 0.778 0.772 0.778 0.761 0.783 26,646,849 0.7747 0.74%
2003-02-04 0 1.360 1.350 1.360 1.330 1.360 5,040,000 6,792,560 1.3477 0.772 0.766 0.772 0.755 0.772 8,877,586 0.7651 2.26%
2003-01-30 0 1.330 1.330 1.350 1.310 1.350 10,553,000 14,058,430 1.3322 0.755 0.755 0.766 0.744 0.766 18,588,326 0.7563 0.76%
2003-01-29 0 1.320 1.310 1.320 1.300 1.320 5,072,000 6,652,820 1.3117 0.749 0.744 0.749 0.738 0.749 8,933,952 0.7447 0.76%
2003-01-28 0 1.310 1.310 1.320 1.300 1.320 4,918,000 6,456,620 1.3129 0.744 0.744 0.749 0.738 0.749 8,662,692 0.7453 0.00%
2003-01-27 0 1.310 1.300 1.310 1.300 1.350 9,491,000 12,492,920 1.3163 0.744 0.738 0.744 0.738 0.766 16,717,692 0.7473 -2.96%
2003-01-24 0 1.350 1.350 1.360 1.330 1.360 7,762,000 10,452,640 1.3466 0.766 0.766 0.772 0.755 0.772 13,672,187 0.7645 0.00%
2003-01-23 0 1.350 1.350 1.360 1.350 1.370 10,281,760 13,967,726 1.3585 0.766 0.766 0.772 0.766 0.778 18,110,557 0.7712 -0.74%
2003-01-22 0 1.360 1.350 1.360 1.330 1.360 7,288,000 9,838,540 1.3500 0.772 0.766 0.772 0.755 0.772 12,837,271 0.7664 0.00%
2003-01-21 0 1.360 1.360 1.370 1.300 1.360 16,748,000 22,594,520 1.3491 0.772 0.772 0.778 0.738 0.772 29,500,359 0.7659 4.62%
2003-01-20 0 1.300 1.300 1.310 1.300 1.320 1,844,000 2,411,180 1.3076 0.738 0.738 0.744 0.738 0.749 3,248,069 0.7423 -0.76%
2003-01-17 0 1.310 1.300 1.310 1.300 1.320 6,362,291 8,333,967 1.3099 0.744 0.738 0.744 0.738 0.749 11,206,703 0.7437 0.00%
2003-01-16 0 1.310 1.300 1.310 1.300 1.340 7,482,000 9,828,440 1.3136 0.744 0.738 0.744 0.738 0.761 13,178,988 0.7458 -1.50%
2003-01-15 0 1.330 1.330 1.340 1.320 1.370 5,760,000 7,730,740 1.3421 0.755 0.755 0.761 0.749 0.778 10,145,812 0.7620 -2.21%
2003-01-14 0 1.360 1.350 1.360 1.350 1.390 8,542,000 11,628,280 1.3613 0.772 0.766 0.772 0.766 0.789 15,046,099 0.7728 -0.73%
2003-01-13 0 1.370 1.360 1.370 1.360 1.390 23,292,000 32,031,380 1.3752 0.778 0.772 0.778 0.772 0.789 41,027,129 0.7807 0.74%
2003-01-10 0 1.360 1.350 1.360 1.330 1.380 27,978,000 37,786,600 1.3506 0.772 0.766 0.772 0.755 0.783 49,281,170 0.7668 3.03%
2003-01-09 0 1.320 1.320 1.330 1.270 1.330 14,167,000 18,521,870 1.3074 0.749 0.749 0.755 0.721 0.755 24,954,119 0.7422 3.13%
2003-01-08 0 1.280 1.270 1.280 1.270 1.300 4,241,000 5,464,840 1.2886 0.727 0.721 0.727 0.721 0.738 7,470,207 0.7316 0.00%
2003-01-07 0 1.280 1.280 1.290 1.270 1.290 3,762,000 4,815,580 1.2801 0.727 0.727 0.732 0.721 0.732 6,626,484 0.7267 0.79%
2003-01-06 0 1.270 1.270 1.280 1.250 1.280 4,562,000 5,793,580 1.2700 0.721 0.721 0.727 0.710 0.727 8,035,624 0.7210 1.60%
2003-01-03 0 1.250 1.250 1.260 1.240 1.260 2,548,000 3,186,160 1.2505 0.710 0.710 0.715 0.704 0.715 4,488,113 0.7099 1.63%
2003-01-02 0 1.230 1.230 1.240 1.220 1.240 1,100,000 1,354,120 1.2310 0.698 0.698 0.704 0.693 0.704 1,937,568 0.6989 0.00%
2002-12-31 0 1.230 1.220 1.230 1.210 1.230 836,000 1,020,420 1.2206 0.698 0.693 0.698 0.687 0.698 1,472,552 0.6930 0.82%
2002-12-30 0 1.220 1.210 1.220 1.210 1.250 4,502,000 5,526,680 1.2276 0.693 0.687 0.693 0.687 0.710 7,929,939 0.6969 -3.17%
2002-12-27 0 1.260 1.260 1.270 1.260 1.270 2,132,000 2,695,920 1.2645 0.715 0.715 0.721 0.715 0.721 3,755,360 0.7179 0.00%
2002-12-24 0 1.260 1.260 1.270 1.260 1.270 782,000 991,560 1.2680 0.715 0.715 0.721 0.715 0.721 1,377,435 0.7199 -0.79%
2002-12-23 0 1.270 1.260 1.270 1.260 1.280 1,210,000 1,533,500 1.2674 0.721 0.715 0.721 0.715 0.727 2,131,325 0.7195 0.79%
2002-12-20 0 1.260 1.260 1.270 1.250 1.270 2,428,000 3,061,760 1.2610 0.715 0.715 0.721 0.710 0.721 4,276,742 0.7159 -0.79%
2002-12-19 0 1.270 1.260 1.270 1.260 1.280 4,278,600 5,421,420 1.2671 0.721 0.715 0.721 0.715 0.727 7,536,436 0.7194 0.00%
2002-12-18 0 1.270 1.270 1.280 1.270 1.290 4,680,000 5,980,200 1.2778 0.721 0.721 0.727 0.721 0.732 8,243,473 0.7254 -0.78%
2002-12-17 0 1.280 1.280 1.290 1.280 1.300 5,230,000 6,732,860 1.2874 0.727 0.727 0.732 0.727 0.738 9,212,257 0.7309 0.79%
2002-12-16 0 1.270 1.270 1.280 1.270 1.300 2,708,400 3,456,036 1.2760 0.721 0.721 0.727 0.721 0.738 4,770,646 0.7244 -2.31%
2002-12-13 0 1.300 1.290 1.300 1.290 1.320 12,510,000 16,302,420 1.3032 0.738 0.732 0.738 0.732 0.749 22,035,436 0.7398 -0.76%
2002-12-12 0 1.310 1.310 1.320 1.270 1.310 15,738,500 20,369,805 1.2943 0.744 0.744 0.749 0.721 0.744 27,722,200 0.7348 3.97%
2002-12-11 0 1.260 1.260 1.270 1.260 1.280 3,254,000 4,136,340 1.2712 0.715 0.715 0.721 0.715 0.727 5,731,679 0.7217 -0.79%
2002-12-10 0 1.270 1.260 1.270 1.240 1.270 3,947,280 4,942,029 1.2520 0.721 0.715 0.721 0.704 0.721 6,952,841 0.7108 0.79%
2002-12-09 0 1.260 1.260 1.270 1.250 1.270 2,195,000 2,770,631 1.2622 0.715 0.715 0.721 0.710 0.721 3,866,330 0.7166 -0.79%
2002-12-06 0 1.270 1.260 1.270 1.250 1.270 3,176,000 4,004,780 1.2610 0.721 0.715 0.721 0.710 0.721 5,594,288 0.7159 0.79%
2002-12-05 0 1.260 1.250 1.260 1.250 1.270 3,400,000 4,286,720 1.2608 0.715 0.710 0.715 0.710 0.721 5,988,848 0.7158 -0.79%
2002-12-04 0 1.270 1.260 1.270 1.250 1.290 6,406,000 8,135,640 1.2700 0.721 0.715 0.721 0.710 0.732 11,283,694 0.7210 -1.55%
2002-12-03 0 1.290 1.290 1.300 1.280 1.310 6,922,000 8,979,280 1.2972 0.732 0.732 0.738 0.727 0.744 12,192,589 0.7365 0.00%
2002-12-02 0 1.290 1.280 1.290 1.260 1.290 6,624,000 8,443,220 1.2746 0.732 0.727 0.732 0.715 0.732 11,667,684 0.7236 1.57%
2002-11-29 0 1.270 1.260 1.270 1.260 1.290 5,950,000 7,557,000 1.2701 0.721 0.715 0.721 0.715 0.732 10,480,483 0.7211 -0.78%
2002-11-28 0 1.280 1.270 1.290 1.270 1.300 7,620,000 9,757,720 1.2805 0.727 0.721 0.732 0.721 0.738 13,422,064 0.7270 0.79%
2002-11-27 0 1.270 1.260 1.270 1.240 1.280 7,892,000 9,917,040 1.2566 0.721 0.715 0.721 0.704 0.727 13,901,172 0.7134 1.60%
2002-11-26 0 1.250 1.250 1.260 1.240 1.290 10,030,000 12,660,400 1.2623 0.710 0.710 0.715 0.704 0.732 17,667,101 0.7166 -2.34%
2002-11-25 0 1.280 1.280 1.290 1.200 1.290 19,372,000 24,267,100 1.2527 0.727 0.727 0.732 0.681 0.732 34,122,340 0.7112 7.56%
2002-11-22 0 1.190 1.190 1.200 1.190 1.210 2,234,000 2,673,580 1.1968 0.676 0.676 0.681 0.676 0.687 3,935,025 0.6794 -0.83%
2002-11-21 0 1.200 1.190 1.200 1.190 1.210 2,466,000 2,953,040 1.1975 0.681 0.676 0.681 0.676 0.687 4,343,676 0.6798 0.00%
2002-11-20 0 1.200 1.190 1.200 1.190 1.210 3,402,000 4,072,940 1.1972 0.681 0.676 0.681 0.676 0.687 5,992,370 0.6797 0.00%
2002-11-19 0 1.200 1.200 1.210 1.190 1.210 4,584,000 5,499,600 1.1997 0.681 0.681 0.687 0.676 0.687 8,074,376 0.6811 0.84%
2002-11-18 0 1.190 1.190 1.200 1.180 1.200 4,700,000 5,607,980 1.1932 0.676 0.676 0.681 0.670 0.681 8,278,701 0.6774 0.85%
2002-11-15 0 1.180 1.180 1.190 1.170 1.190 6,110,000 7,213,860 1.1807 0.670 0.670 0.676 0.664 0.676 10,762,311 0.6703 0.85%
2002-11-14 0 1.170 1.170 1.180 1.160 1.180 4,169,000 4,871,320 1.1685 0.664 0.664 0.670 0.659 0.670 7,343,384 0.6634 2.63%
2002-11-13 0 1.140 1.140 1.150 1.140 1.160 2,201,000 2,527,500 1.1483 0.647 0.647 0.653 0.647 0.659 3,876,898 0.6519 -1.72%
2002-11-12 0 1.160 1.160 1.170 1.160 1.170 1,216,000 1,417,500 1.1657 0.659 0.659 0.664 0.659 0.664 2,141,894 0.6618 0.00%
2002-11-11 0 1.160 1.160 1.170 1.150 1.180 2,866,000 3,311,040 1.1553 0.659 0.659 0.664 0.653 0.670 5,048,246 0.6559 -1.69%
2002-11-08 0 1.180 1.170 1.180 1.160 1.180 7,232,000 8,517,880 1.1778 0.670 0.664 0.670 0.659 0.670 12,738,631 0.6687 1.72%
2002-11-07 0 1.160 1.160 1.170 1.140 1.170 3,222,000 3,749,040 1.1636 0.659 0.659 0.664 0.647 0.664 5,675,314 0.6606 0.00%
2002-11-06 0 1.160 1.150 1.160 1.160 1.170 2,293,000 2,660,280 1.1602 0.659 0.653 0.659 0.659 0.664 4,038,949 0.6587 0.87%
2002-11-05 0 1.150 1.150 1.160 1.150 1.160 2,354,000 2,714,600 1.1532 0.653 0.653 0.659 0.653 0.659 4,146,396 0.6547 -0.86%
2002-11-04 0 1.160 1.150 1.160 1.130 1.160 2,566,000 2,948,960 1.1492 0.659 0.653 0.659 0.642 0.659 4,519,819 0.6525 2.65%
2002-11-01 0 1.130 1.120 1.130 1.100 1.140 6,959,000 7,775,890 1.1174 0.642 0.636 0.642 0.624 0.647 12,257,762 0.6344 0.89%
2002-10-31 0 1.120 1.120 1.130 1.110 1.160 4,790,000 5,434,920 1.1346 0.636 0.636 0.642 0.630 0.659 8,437,229 0.6442 -2.61%
2002-10-30 0 1.150 1.150 1.160 1.140 1.160 1,958,000 2,245,900 1.1470 0.653 0.653 0.659 0.647 0.659 3,448,872 0.6512 0.88%
2002-10-29 0 1.140 1.140 1.150 1.140 1.200 7,472,000 8,645,760 1.1571 0.647 0.647 0.653 0.647 0.681 13,161,373 0.6569 -3.39%
2002-10-28 0 1.180 1.180 1.190 1.180 1.210 6,154,000 7,370,980 1.1978 0.670 0.670 0.676 0.670 0.687 10,839,814 0.6800 0.00%
2002-10-25 0 1.180 1.180 1.190 1.170 1.190 1,456,000 1,715,960 1.1785 0.670 0.670 0.676 0.664 0.676 2,564,636 0.6691 -0.84%
2002-10-24 0 1.190 1.180 1.190 1.170 1.210 4,638,000 5,504,480 1.1868 0.676 0.670 0.676 0.664 0.687 8,169,493 0.6738 -0.83%
2002-10-23 0 1.200 1.190 1.210 1.170 1.210 10,346,000 12,317,320 1.1905 0.681 0.676 0.687 0.664 0.687 18,223,711 0.6759 1.69%
2002-10-22 0 1.180 1.170 1.180 1.150 1.180 6,474,000 7,528,220 1.1628 0.670 0.664 0.670 0.653 0.670 11,403,470 0.6602 3.51%
2002-10-21 0 1.140 1.130 1.140 1.130 1.200 4,592,000 5,323,360 1.1593 0.647 0.642 0.647 0.642 0.681 8,088,467 0.6581 -4.20%
2002-10-18 0 1.190 1.190 1.200 1.180 1.210 17,220,000 20,637,260 1.1984 0.676 0.676 0.681 0.670 0.687 30,331,752 0.6804 1.71%
2002-10-17 0 1.170 1.170 1.180 1.120 1.170 8,966,000 10,305,120 1.1494 0.664 0.664 0.670 0.636 0.664 15,792,943 0.6525 2.63%
2002-10-16 0 1.140 1.130 1.140 1.130 1.160 11,324,000 12,966,860 1.1451 0.647 0.642 0.647 0.642 0.659 19,946,385 0.6501 1.79%
2002-10-15 0 1.120 1.120 1.130 1.040 1.120 9,196,470 9,969,810 1.0841 0.636 0.636 0.642 0.590 0.636 16,198,899 0.6155 6.67%
2002-10-11 0 1.050 1.040 1.050 1.020 1.050 4,207,000 4,350,730 1.0342 0.596 0.590 0.596 0.579 0.596 7,410,318 0.5871 2.94%
2002-10-10 0 1.020 1.010 1.020 1.010 1.030 7,693,000 7,793,280 1.0130 0.579 0.573 0.579 0.573 0.585 13,550,648 0.5751 -1.92%
2002-10-09 0 1.040 1.030 1.040 1.030 1.060 4,436,000 4,650,980 1.0485 0.590 0.585 0.590 0.585 0.602 7,813,685 0.5952 -0.95%
2002-10-08 0 1.050 1.040 1.060 1.030 1.050 6,942,000 7,234,080 1.0421 0.596 0.590 0.602 0.585 0.596 12,227,818 0.5916 0.00%
2002-10-07 0 1.050 1.050 1.060 1.050 1.070 4,408,000 4,640,180 1.0527 0.596 0.596 0.602 0.596 0.607 7,764,365 0.5976 -2.78%
2002-10-04 0 1.080 1.080 1.090 1.070 1.100 4,132,000 4,477,740 1.0837 0.613 0.613 0.619 0.607 0.624 7,278,211 0.6152 0.00%
2002-10-03 0 1.080 1.080 1.090 1.080 1.140 6,608,000 7,240,420 1.0957 0.613 0.613 0.619 0.613 0.647 11,639,502 0.6221 -3.57%
2002-10-02 0 1.120 1.110 1.120 1.120 1.150 3,116,000 3,535,220 1.1345 0.636 0.630 0.636 0.636 0.653 5,488,603 0.6441 0.00%
2002-09-30 0 1.120 1.120 1.130 1.110 1.160 5,906,000 6,650,600 1.1261 0.636 0.636 0.642 0.630 0.659 10,402,981 0.6393 -3.45%
2002-09-27 0 1.160 1.150 1.160 1.150 1.170 3,732,000 4,329,200 1.1600 0.659 0.653 0.659 0.653 0.664 6,573,641 0.6586 0.87%
2002-09-26 0 1.150 1.140 1.150 1.130 1.160 5,240,000 6,014,320 1.1478 0.653 0.647 0.653 0.642 0.659 9,229,871 0.6516 2.68%
2002-09-25 0 1.120 1.110 1.120 1.100 1.130 4,702,000 5,236,200 1.1136 0.636 0.630 0.636 0.624 0.642 8,282,224 0.6322 -0.88%
2002-09-24 0 1.130 1.120 1.130 1.110 1.130 2,966,000 3,317,220 1.1184 0.642 0.636 0.642 0.630 0.642 5,224,389 0.6349 0.00%
2002-09-23 0 1.130 1.130 1.140 1.120 1.150 5,219,880 5,903,420 1.1309 0.642 0.642 0.647 0.636 0.653 9,194,431 0.6421 -1.74%
2002-09-20 0 1.150 1.150 1.160 1.120 1.160 3,040,000 3,440,020 1.1316 0.653 0.653 0.659 0.636 0.659 5,354,734 0.6424 0.00%
2002-09-19 0 1.150 1.140 1.150 1.140 1.160 3,340,000 3,837,280 1.1489 0.653 0.647 0.653 0.647 0.659 5,883,162 0.6522 0.88%
2002-09-18 0 1.140 1.140 1.150 1.140 1.170 5,592,000 6,425,380 1.1490 0.647 0.647 0.653 0.647 0.664 9,849,893 0.6523 -2.56%
2002-09-17 0 1.170 1.170 1.180 1.150 1.180 6,526,000 7,582,660 1.1619 0.664 0.664 0.670 0.653 0.670 11,495,065 0.6596 3.54%
2002-09-16 0 1.130 1.130 1.140 1.130 1.200 6,690,000 7,678,520 1.1478 0.642 0.642 0.647 0.642 0.681 11,783,938 0.6516 -5.04%
2002-09-13 0 1.190 1.190 1.200 1.180 1.210 8,220,000 9,838,320 1.1969 0.676 0.676 0.681 0.670 0.687 14,478,920 0.6795 -2.46%
2002-09-12 0 1.220 1.210 1.220 1.210 1.230 6,858,000 8,363,220 1.2195 0.693 0.687 0.693 0.687 0.698 12,079,858 0.6923 0.83%
2002-09-11 0 1.210 1.210 1.220 1.210 1.220 1,330,000 1,610,900 1.2112 0.687 0.687 0.693 0.687 0.693 2,342,696 0.6876 0.00%
2002-09-10 0 1.210 1.200 1.210 1.200 1.220 5,060,000 6,139,300 1.2133 0.687 0.681 0.687 0.681 0.693 8,912,814 0.6888 0.83%
2002-09-09 0 1.200 1.200 1.210 1.200 1.230 2,398,000 2,899,800 1.2093 0.681 0.681 0.687 0.681 0.698 4,223,899 0.6865 -2.44%
2002-09-06 0 1.230 1.220 1.230 1.220 1.250 3,664,000 4,497,300 1.2274 0.698 0.693 0.698 0.693 0.710 6,453,864 0.6968 -1.60%
2002-09-05 0 1.250 1.250 1.260 1.250 1.260 2,910,900 3,657,914 1.2566 0.710 0.710 0.715 0.710 0.715 5,127,334 0.7134 0.00%
2002-09-04 0 1.300 1.300 1.310 1.280 1.310 5,837,000 7,588,670 1.3001 0.710 0.710 0.715 0.699 0.715 10,692,700 0.7097 0.00%
2002-09-03 0 1.300 1.290 1.310 1.290 1.330 7,746,000 10,127,760 1.3075 0.710 0.704 0.715 0.704 0.726 14,189,764 0.7137 -1.52%
2002-09-02 0 1.320 1.320 1.330 1.310 1.330 4,380,000 5,772,260 1.3179 0.721 0.721 0.726 0.715 0.726 8,023,647 0.7194 0.00%
2002-08-30 0 1.320 1.310 1.320 1.310 1.330 7,620,000 10,065,140 1.3209 0.721 0.715 0.721 0.715 0.726 13,958,947 0.7211 1.54%
2002-08-29 0 1.300 1.300 1.310 1.290 1.310 4,860,000 6,324,020 1.3012 0.710 0.710 0.715 0.704 0.715 8,902,950 0.7103 -0.76%
2002-08-28 0 1.310 1.300 1.310 1.290 1.310 3,152,000 4,103,600 1.3019 0.715 0.710 0.715 0.704 0.715 5,774,095 0.7107 0.77%
2002-08-27 0 1.300 1.300 1.310 1.290 1.320 3,952,000 5,137,380 1.2999 0.710 0.710 0.715 0.704 0.721 7,239,601 0.7096 -0.76%
2002-08-26 0 1.310 1.300 1.310 1.290 1.320 3,736,000 4,881,400 1.3066 0.715 0.710 0.715 0.704 0.721 6,843,914 0.7132 0.00%
2002-08-23 0 1.310 1.310 1.320 1.310 1.340 6,778,000 8,947,840 1.3201 0.715 0.715 0.721 0.715 0.731 12,416,502 0.7206 -0.76%
2002-08-22 0 1.320 1.310 1.320 1.300 1.340 11,176,000 14,747,660 1.3196 0.721 0.715 0.721 0.710 0.731 20,473,122 0.7203 0.76%
2002-08-21 0 1.310 1.300 1.310 1.280 1.320 15,912,000 20,649,200 1.2977 0.715 0.710 0.715 0.699 0.721 29,148,919 0.7084 3.15%
2002-08-20 0 1.270 1.270 1.280 1.270 1.300 11,790,000 15,165,600 1.2863 0.693 0.693 0.699 0.693 0.710 21,597,898 0.7022 0.79%
2002-08-19 0 1.260 1.260 1.270 1.210 1.260 8,474,000 10,548,680 1.2448 0.688 0.688 0.693 0.661 0.688 15,523,375 0.6795 3.28%
2002-08-16 0 1.220 1.210 1.220 1.210 1.230 8,478,000 10,359,180 1.2219 0.666 0.661 0.666 0.661 0.671 15,530,702 0.6670 1.67%
2002-08-15 0 1.200 1.200 1.210 1.190 1.210 8,626,000 10,348,820 1.1997 0.655 0.655 0.661 0.650 0.661 15,801,821 0.6549 2.56%
2002-08-14 0 1.170 1.160 1.170 1.160 1.210 9,823,000 11,635,735 1.1845 0.639 0.633 0.639 0.633 0.661 17,994,585 0.6466 -3.31%
2002-08-13 0 1.210 1.200 1.210 1.190 1.220 6,392,000 7,714,400 1.2069 0.661 0.655 0.661 0.650 0.666 11,709,395 0.6588 0.83%
2002-08-12 0 1.200 1.190 1.200 1.190 1.250 7,468,000 9,001,800 1.2054 0.655 0.650 0.655 0.650 0.682 13,680,501 0.6580 -3.23%
2002-08-09 0 1.240 1.240 1.250 1.240 1.280 6,890,000 8,652,180 1.2558 0.677 0.677 0.682 0.677 0.699 12,621,673 0.6855 -1.59%
2002-08-08 0 1.260 1.250 1.260 1.240 1.270 5,158,000 6,478,620 1.2560 0.688 0.682 0.688 0.677 0.693 9,448,852 0.6857 -0.79%
2002-08-07 0 1.270 1.260 1.270 1.260 1.280 10,000,800 12,737,776 1.2737 0.693 0.688 0.693 0.688 0.699 18,320,294 0.6953 1.60%
2002-08-06 0 1.250 1.240 1.250 1.230 1.280 7,384,000 9,158,216 1.2403 0.682 0.677 0.682 0.671 0.699 13,526,623 0.6771 -2.34%
2002-08-05 0 1.280 1.270 1.280 1.260 1.290 6,094,000 7,781,600 1.2769 0.699 0.693 0.699 0.688 0.704 11,163,494 0.6971 -0.78%
2002-08-02 0 1.290 1.290 1.300 1.270 1.340 11,638,000 15,040,890 1.2924 0.704 0.704 0.710 0.693 0.731 21,319,452 0.7055 -3.73%
2002-08-01 0 1.340 1.340 1.350 1.340 1.360 6,946,000 9,372,560 1.3493 0.731 0.731 0.737 0.731 0.742 12,724,258 0.7366 -0.74%
2002-07-31 0 1.350 1.350 1.360 1.330 1.370 3,646,000 4,935,340 1.3536 0.737 0.737 0.742 0.726 0.748 6,679,045 0.7389 0.00%
2002-07-30 0 1.350 1.350 1.360 1.300 1.380 13,320,000 17,959,580 1.3483 0.737 0.737 0.742 0.710 0.753 24,400,679 0.7360 5.47%
2002-07-29 0 1.280 1.270 1.290 1.250 1.320 13,718,000 17,446,820 1.2718 0.699 0.693 0.704 0.682 0.721 25,129,768 0.6943 0.00%
2002-07-26 0 1.280 1.270 1.290 1.270 1.330 11,748,000 15,096,120 1.2850 0.699 0.693 0.704 0.693 0.726 21,520,959 0.7015 -4.48%
2002-07-25 0 1.340 1.320 1.340 1.310 1.360 7,066,000 9,426,240 1.3340 0.731 0.721 0.731 0.715 0.742 12,944,084 0.7282 1.52%
2002-07-24 0 1.320 1.320 1.330 1.310 1.350 8,036,000 10,641,280 1.3242 0.721 0.721 0.726 0.715 0.737 14,721,010 0.7229 -2.94%
2002-07-23 0 1.360 1.350 1.360 1.300 1.360 17,981,400 24,042,254 1.3371 0.742 0.737 0.742 0.710 0.742 32,939,817 0.7299 0.74%
2002-07-22 0 1.350 1.350 1.360 1.340 1.370 8,290,000 11,163,980 1.3467 0.737 0.737 0.742 0.731 0.748 15,186,308 0.7351 -3.57%
2002-07-19 0 1.400 1.390 1.400 1.380 1.400 6,334,000 8,785,120 1.3870 0.764 0.759 0.764 0.753 0.764 11,603,146 0.7571 0.00%
2002-07-18 0 1.400 1.390 1.400 1.380 1.450 10,090,600 14,122,010 1.3995 0.764 0.759 0.764 0.753 0.792 18,484,797 0.7640 0.00%
2002-07-17 0 1.400 1.400 1.410 1.380 1.420 7,900,000 10,994,940 1.3918 0.764 0.764 0.770 0.753 0.775 14,471,874 0.7597 -1.41%
2002-07-16 0 1.420 1.410 1.420 1.410 1.450 5,512,000 7,821,140 1.4189 0.775 0.770 0.775 0.770 0.792 10,097,338 0.7746 -0.70%
2002-07-15 0 1.430 1.420 1.430 1.430 1.470 6,930,000 9,986,320 1.4410 0.781 0.775 0.781 0.781 0.802 12,694,948 0.7866 -2.72%
2002-07-12 0 1.470 1.460 1.470 1.460 1.490 4,809,000 7,047,660 1.4655 0.802 0.797 0.802 0.797 0.813 8,809,524 0.8000 -0.68%
2002-07-11 0 1.480 1.480 1.490 1.460 1.520 3,262,000 4,815,480 1.4762 0.808 0.808 0.813 0.797 0.830 5,975,602 0.8059 -2.63%
2002-07-10 0 1.520 1.500 1.520 1.500 1.520 2,430,400 3,666,484 1.5086 0.830 0.819 0.830 0.819 0.830 4,452,208 0.8235 1.33%
2002-07-09 0 1.500 1.500 1.510 1.490 1.510 1,920,000 2,878,380 1.4992 0.819 0.819 0.824 0.813 0.824 3,517,215 0.8184 0.67%
2002-07-08 0 1.490 1.490 1.500 1.490 1.530 3,050,000 4,597,540 1.5074 0.813 0.813 0.819 0.813 0.835 5,587,243 0.8229 -1.32%
2002-07-05 0 1.510 1.500 1.510 1.500 1.540 6,996,000 10,590,732 1.5138 0.824 0.819 0.824 0.819 0.841 12,815,852 0.8264 -1.31%
2002-07-04 0 1.530 1.520 1.530 1.500 1.530 5,598,000 8,502,088 1.5188 0.835 0.830 0.835 0.819 0.835 10,254,880 0.8291 1.32%
2002-07-03 0 1.510 1.500 1.510 1.450 1.520 7,787,000 11,667,880 1.4984 0.824 0.819 0.824 0.792 0.830 14,264,871 0.8179 3.42%
2002-07-02 0 1.460 1.460 1.470 1.440 1.460 2,228,000 3,239,060 1.4538 0.797 0.797 0.802 0.786 0.797 4,081,435 0.7936 0.00%
2002-06-28 0 1.460 1.450 1.460 1.450 1.470 9,113,000 13,315,780 1.4612 0.797 0.792 0.797 0.792 0.802 16,693,948 0.7976 1.39%
2002-06-27 0 1.440 1.440 1.450 1.410 1.460 5,222,000 7,493,680 1.4350 0.786 0.786 0.792 0.770 0.797 9,566,092 0.7834 2.86%
2002-06-26 0 1.400 1.400 1.410 1.380 1.460 20,958,000 29,429,280 1.4042 0.764 0.764 0.770 0.753 0.797 38,392,600 0.7665 -4.11%
2002-06-25 0 1.460 1.460 1.470 1.450 1.520 7,164,000 10,523,940 1.4690 0.797 0.797 0.802 0.792 0.830 13,123,608 0.8019 -3.95%
2002-06-24 0 1.520 1.510 1.520 1.430 1.520 12,478,000 18,338,480 1.4697 0.830 0.824 0.830 0.781 0.830 22,858,234 0.8023 7.04%
2002-06-21 0 1.420 1.420 1.430 1.410 1.440 8,238,000 11,730,248 1.4239 0.775 0.775 0.781 0.770 0.786 15,091,051 0.7773 -1.39%
2002-06-20 0 1.440 1.430 1.440 1.410 1.450 8,024,000 11,455,880 1.4277 0.786 0.781 0.786 0.770 0.792 14,699,028 0.7794 0.70%
2002-06-19 0 1.430 1.420 1.430 1.410 1.500 12,490,000 17,979,620 1.4395 0.781 0.775 0.781 0.770 0.819 22,880,216 0.7858 -3.38%
2002-06-18 0 1.480 1.480 1.500 1.470 1.540 6,222,000 9,422,080 1.5143 0.808 0.808 0.819 0.802 0.841 11,397,975 0.8266 -1.99%
2002-06-17 0 1.510 1.510 1.520 1.510 1.550 4,148,000 6,300,580 1.5189 0.824 0.824 0.830 0.824 0.846 7,598,650 0.8292 -1.95%
2002-06-14 0 1.540 1.540 1.550 1.540 1.560 1,950,000 3,019,900 1.5487 0.841 0.841 0.846 0.841 0.852 3,572,171 0.8454 -1.28%
2002-06-13 0 1.560 1.550 1.560 1.540 1.560 5,582,000 8,660,680 1.5515 0.852 0.846 0.852 0.841 0.852 10,225,570 0.8470 1.30%
2002-06-12 0 1.540 1.530 1.540 1.530 1.560 11,506,666 17,691,819 1.5375 0.841 0.835 0.841 0.835 0.852 21,078,864 0.8393 -1.28%
2002-06-11 0 1.560 1.550 1.560 1.560 1.580 5,728,000 8,950,980 1.5627 0.852 0.846 0.852 0.852 0.863 10,493,025 0.8530 -0.64%
2002-06-10 0 1.570 1.570 1.580 1.570 1.580 7,794,000 12,264,230 1.5735 0.857 0.857 0.863 0.857 0.863 14,277,695 0.8590 -0.63%
2002-06-07 0 1.580 1.570 1.580 1.560 1.600 11,592,000 18,265,260 1.5757 0.863 0.857 0.863 0.852 0.873 21,235,185 0.8601 -0.63%
2002-06-06 0 1.590 1.580 1.600 1.590 1.610 7,252,000 11,594,520 1.5988 0.868 0.863 0.873 0.868 0.879 13,284,814 0.8728 0.00%
2002-06-05 0 1.590 1.590 1.600 1.580 1.600 6,255,000 9,950,350 1.5908 0.868 0.868 0.873 0.863 0.873 11,458,427 0.8684 0.63%
2002-06-04 0 1.580 1.580 1.590 1.570 1.590 9,188,000 14,556,860 1.5843 0.863 0.863 0.868 0.857 0.868 16,831,339 0.8649 -0.63%
2002-06-03 0 1.590 1.590 1.600 1.580 1.600 3,984,000 6,336,800 1.5906 0.868 0.868 0.873 0.863 0.873 7,298,221 0.8683 -0.62%
2002-05-31 0 1.600 1.600 1.610 1.570 1.600 18,664,000 29,652,060 1.5887 0.873 0.873 0.879 0.857 0.873 34,190,261 0.8673 1.27%
2002-05-30 0 1.580 1.580 1.590 1.540 1.590 10,086,025 15,715,518 1.5581 0.863 0.863 0.868 0.841 0.868 18,476,416 0.8506 1.28%
2002-05-29 0 1.560 1.560 1.570 1.560 1.590 7,271,000 11,471,830 1.5778 0.852 0.852 0.857 0.852 0.868 13,319,620 0.8613 -1.89%
2002-05-28 0 1.590 1.580 1.590 1.580 1.600 5,204,400 8,285,540 1.5920 0.868 0.863 0.868 0.863 0.873 9,533,851 0.8691 0.00%
2002-05-27 0 1.590 1.590 1.600 1.590 1.620 8,508,000 13,626,180 1.6016 0.868 0.868 0.873 0.868 0.884 15,585,659 0.8743 0.00%
2002-05-24 0 1.630 1.620 1.630 1.620 1.640 17,706,000 28,907,060 1.6326 0.868 0.863 0.868 0.863 0.873 33,251,300 0.8694 0.62%
2002-05-23 0 1.620 1.610 1.620 1.600 1.630 15,245,327 24,591,003 1.6130 0.863 0.857 0.863 0.852 0.868 28,630,235 0.8589 1.25%
2002-05-22 0 1.600 1.600 1.610 1.600 1.620 7,714,000 12,422,360 1.6104 0.852 0.852 0.857 0.852 0.863 14,486,644 0.8575 -0.62%
2002-05-21 0 1.610 1.610 1.620 1.600 1.620 12,752,000 20,574,440 1.6134 0.857 0.857 0.863 0.852 0.863 23,947,847 0.8591 0.00%
2002-05-17 0 1.610 1.610 1.620 1.610 1.630 12,322,000 19,963,320 1.6201 0.857 0.857 0.863 0.857 0.868 23,140,321 0.8627 -0.62%
2002-05-16 0 1.620 1.610 1.620 1.610 1.630 4,946,000 8,003,140 1.6181 0.863 0.857 0.863 0.857 0.868 9,288,429 0.8616 0.62%
2002-05-15 0 1.610 1.600 1.620 1.610 1.630 11,111,400 17,969,268 1.6172 0.857 0.852 0.863 0.857 0.868 20,866,853 0.8611 -0.62%
2002-05-14 0 1.620 1.610 1.620 1.610 1.630 9,261,416 15,001,040 1.6197 0.863 0.857 0.863 0.857 0.868 17,392,642 0.8625 0.00%
2002-05-13 0 1.620 1.610 1.620 1.610 1.630 5,476,296 8,866,647 1.6191 0.863 0.857 0.863 0.857 0.868 10,284,308 0.8622 0.00%
2002-05-10 0 1.620 1.610 1.630 1.610 1.630 8,536,000 13,831,520 1.6204 0.863 0.857 0.868 0.857 0.868 16,030,334 0.8628 0.00%
2002-05-09 0 1.620 1.610 1.620 1.610 1.650 14,138,000 22,934,620 1.6222 0.863 0.857 0.863 0.857 0.879 26,550,710 0.8638 -0.61%
2002-05-08 0 1.630 1.620 1.630 1.620 1.650 23,844,000 38,816,380 1.6279 0.868 0.863 0.868 0.863 0.879 44,778,267 0.8669 -0.61%
2002-05-07 0 1.640 1.640 1.650 1.600 1.640 12,732,000 20,717,760 1.6272 0.873 0.873 0.879 0.852 0.873 23,910,287 0.8665 1.86%
2002-05-06 0 1.610 1.600 1.610 1.610 1.630 20,450,400 33,063,288 1.6168 0.857 0.852 0.857 0.857 0.868 38,405,195 0.8609 0.62%
2002-05-03 0 1.600 1.600 1.610 1.590 1.620 12,336,000 19,731,880 1.5995 0.852 0.852 0.857 0.847 0.863 23,166,612 0.8517 -0.62%
2002-05-02 0 1.610 1.600 1.610 1.590 1.610 26,204,000 41,946,880 1.6008 0.857 0.852 0.857 0.847 0.857 49,210,271 0.8524 2.55%
2002-04-30 0 1.570 1.570 1.580 1.550 1.590 19,424,000 30,564,120 1.5735 0.836 0.836 0.841 0.825 0.847 36,477,649 0.8379 1.29%
2002-04-29 0 1.550 1.540 1.550 1.540 1.560 7,764,000 12,028,600 1.5493 0.825 0.820 0.825 0.820 0.831 14,580,543 0.8250 0.00%
2002-04-26 0 1.550 1.540 1.550 1.540 1.550 6,482,000 10,000,700 1.5428 0.825 0.820 0.825 0.820 0.825 12,172,988 0.8215 0.00%
2002-04-25 0 1.550 1.540 1.550 1.540 1.560 11,580,000 17,909,810 1.5466 0.825 0.820 0.825 0.820 0.831 21,746,868 0.8236 -0.64%
2002-04-24 0 1.560 1.560 1.570 1.560 1.570 5,166,000 8,072,660 1.5627 0.831 0.831 0.836 0.831 0.836 9,701,582 0.8321 -1.27%
2002-04-23 0 1.580 1.570 1.580 1.540 1.580 5,970,025 9,342,859 1.5650 0.841 0.836 0.841 0.820 0.841 11,211,515 0.8333 2.60%
2002-04-22 0 1.540 1.540 1.550 1.540 1.570 15,408,000 23,929,580 1.5531 0.820 0.820 0.825 0.820 0.836 28,935,730 0.8270 -1.28%
2002-04-19 0 1.560 1.550 1.560 1.550 1.580 18,584,000 29,036,220 1.5624 0.831 0.825 0.831 0.825 0.841 34,900,156 0.8320 -1.27%
2002-04-18 0 1.580 1.570 1.580 1.570 1.600 11,180,000 17,680,080 1.5814 0.841 0.836 0.841 0.836 0.852 20,995,681 0.8421 -0.63%
2002-04-17 0 1.590 1.590 1.600 1.590 1.630 13,464,000 21,564,520 1.6016 0.847 0.847 0.852 0.847 0.868 25,284,960 0.8529 -1.85%
2002-04-16 0 1.620 1.600 1.620 1.600 1.630 11,630,000 18,778,480 1.6147 0.863 0.852 0.863 0.852 0.868 21,840,767 0.8598 1.25%
2002-04-15 0 1.600 1.600 1.610 1.560 1.610 19,683,000 31,277,880 1.5891 0.852 0.852 0.857 0.831 0.857 36,964,042 0.8462 2.56%
2002-04-12 0 1.560 1.550 1.560 1.530 1.590 38,798,000 60,432,700 1.5576 0.831 0.825 0.831 0.815 0.847 72,861,399 0.8294 -2.50%
2002-04-11 0 1.600 1.590 1.600 1.580 1.720 57,016,000 92,423,820 1.6210 0.852 0.847 0.852 0.841 0.916 107,074,218 0.8632 -5.33%
2002-04-10 0 1.690 1.680 1.690 1.680 1.700 4,416,000 7,457,660 1.6888 0.900 0.895 0.900 0.895 0.905 8,293,106 0.8993 -0.59%
2002-04-09 0 1.700 1.690 1.700 1.670 1.700 5,374,000 9,057,860 1.6855 0.905 0.900 0.905 0.889 0.905 10,092,200 0.8975 0.59%
2002-04-08 0 1.690 1.680 1.690 1.640 1.700 14,076,000 23,543,580 1.6726 0.900 0.895 0.900 0.873 0.905 26,434,276 0.8906 2.42%
2002-04-04 0 1.650 1.650 1.660 1.630 1.660 9,045,000 14,869,986 1.6440 0.879 0.879 0.884 0.868 0.884 16,986,220 0.8754 1.23%
2002-04-03 0 1.630 1.620 1.630 1.620 1.670 10,524,000 17,252,000 1.6393 0.868 0.863 0.868 0.863 0.889 19,763,734 0.8729 -2.98%
2002-04-02 0 1.680 1.650 1.670 1.640 1.680 6,138,000 10,148,000 1.6533 0.895 0.879 0.889 0.873 0.895 11,526,967 0.8804 1.20%
2002-03-28 0 1.660 1.650 1.660 1.630 1.660 3,728,000 6,148,180 1.6492 0.884 0.879 0.884 0.868 0.884 7,001,064 0.8782 1.84%
2002-03-27 0 1.630 1.630 1.640 1.620 1.650 4,124,000 6,730,040 1.6319 0.868 0.868 0.873 0.863 0.879 7,744,740 0.8690 0.00%
2002-03-26 0 1.630 1.620 1.630 1.600 1.640 5,535,674 8,936,448 1.6143 0.868 0.863 0.868 0.852 0.873 10,395,818 0.8596 0.00%
2002-03-25 0 1.630 1.630 1.640 1.610 1.670 9,876,000 16,128,780 1.6331 0.868 0.868 0.873 0.857 0.889 18,546,811 0.8696 -1.21%
2002-03-22 0 1.650 1.650 1.660 1.640 1.670 13,268,000 21,941,820 1.6537 0.879 0.879 0.884 0.873 0.889 24,916,878 0.8806 0.00%
2002-03-21 0 1.650 1.650 1.660 1.650 1.670 6,400,867 10,640,063 1.6623 0.879 0.879 0.884 0.879 0.889 12,020,623 0.8852 -1.20%
2002-03-20 0 1.670 1.660 1.670 1.660 1.700 3,638,000 6,097,340 1.6760 0.889 0.884 0.889 0.884 0.905 6,832,047 0.8925 -1.76%
2002-03-19 0 1.700 1.700 1.710 1.680 1.710 3,383,000 5,715,910 1.6896 0.905 0.905 0.911 0.895 0.911 6,353,165 0.8997 0.59%
2002-03-18 0 1.690 1.690 1.700 1.690 1.710 2,464,000 4,175,640 1.6947 0.900 0.900 0.905 0.900 0.911 4,627,313 0.9024 -1.17%
2002-03-15 0 1.710 1.700 1.710 1.690 1.720 5,164,000 8,792,600 1.7027 0.911 0.905 0.911 0.900 0.916 9,697,826 0.9067 0.00%
2002-03-14 0 1.710 1.700 1.710 1.700 1.720 1,859,600 3,176,636 1.7082 0.911 0.905 0.911 0.905 0.916 3,492,269 0.9096 0.00%
2002-03-13 0 1.710 1.700 1.710 1.690 1.720 4,744,000 8,112,520 1.7101 0.911 0.905 0.911 0.900 0.916 8,909,080 0.9106 0.00%
2002-03-12 0 1.710 1.700 1.710 1.690 1.730 16,253,908 27,815,888 1.7113 0.911 0.905 0.911 0.900 0.921 30,524,318 0.9113 0.59%
2002-03-11 0 1.700 1.690 1.700 1.680 1.700 3,054,744 5,166,948 1.6915 0.905 0.900 0.905 0.895 0.905 5,736,711 0.9007 0.59%
2002-03-08 0 1.690 1.680 1.690 1.680 1.720 4,544,000 7,683,880 1.6910 0.900 0.895 0.900 0.895 0.916 8,533,486 0.9004 -1.17%
2002-03-07 0 1.710 1.710 1.720 1.670 1.730 10,470,000 17,841,940 1.7041 0.911 0.911 0.916 0.889 0.921 19,662,324 0.9074 3.64%
2002-03-06 0 1.650 1.660 1.670 1.640 1.690 6,036,000 10,024,060 1.6607 0.879 0.884 0.889 0.873 0.900 11,335,414 0.8843 -2.37%
2002-03-05 0 1.690 1.680 1.690 1.660 1.690 11,322,374 18,989,530 1.6772 0.900 0.895 0.900 0.884 0.900 21,263,055 0.8931 1.81%
2002-03-04 0 1.660 1.660 1.670 1.640 1.680 9,004,000 14,898,100 1.6546 0.884 0.884 0.889 0.873 0.895 16,909,223 0.8811 1.22%
2002-03-01 0 1.640 1.630 1.640 1.610 1.700 20,548,000 33,799,920 1.6449 0.873 0.868 0.873 0.857 0.905 38,588,485 0.8759 -2.96%
2002-02-28 0 1.690 1.680 1.700 1.680 1.720 6,932,000 11,731,120 1.6923 0.900 0.895 0.905 0.895 0.916 13,018,074 0.9011 -1.74%
2002-02-27 0 1.720 1.710 1.720 1.700 1.740 7,146,000 12,322,400 1.7244 0.916 0.911 0.916 0.905 0.927 13,419,959 0.9182 0.58%
2002-02-26 0 1.710 1.700 1.710 1.700 1.750 3,656,000 6,293,120 1.7213 0.911 0.905 0.911 0.905 0.932 6,865,851 0.9166 -1.72%
2002-02-25 0 1.740 1.730 1.740 1.740 1.760 4,710,000 8,238,380 1.7491 0.927 0.921 0.927 0.927 0.937 8,845,229 0.9314 -1.14%
2002-02-22 0 1.760 1.760 1.770 1.760 1.780 2,140,000 3,792,300 1.7721 0.937 0.937 0.943 0.937 0.948 4,018,851 0.9436 -1.12%
2002-02-21 0 1.780 1.780 1.790 1.760 1.790 10,488,000 18,637,260 1.7770 0.948 0.948 0.953 0.937 0.953 19,696,127 0.9462 0.56%
2002-02-20 0 1.770 1.760 1.780 1.750 1.780 4,220,000 7,467,880 1.7696 0.943 0.937 0.948 0.932 0.948 7,925,025 0.9423 1.14%
2002-02-19 0 1.750 1.750 1.770 1.750 1.800 9,018,000 15,882,440 1.7612 0.932 0.932 0.943 0.932 0.958 16,935,515 0.9378 -2.78%
2002-02-18 0 1.800 1.790 1.800 1.770 1.820 13,774,000 24,763,000 1.7978 0.958 0.953 0.958 0.943 0.969 25,867,130 0.9573 1.69%
2002-02-15 0 1.770 1.760 1.770 1.740 1.770 5,450,859 9,573,903 1.7564 0.943 0.937 0.943 0.927 0.943 10,236,538 0.9353 1.14%
2002-02-11 0 1.750 1.750 1.760 1.750 1.760 1,288,000 2,256,080 1.7516 0.932 0.932 0.937 0.932 0.937 2,418,823 0.9327 0.00%
2002-02-08 0 1.750 1.740 1.750 1.720 1.750 3,774,918 6,544,812 1.7338 0.932 0.927 0.932 0.916 0.932 7,089,175 0.9232 1.16%
2002-02-07 0 1.730 1.730 1.740 1.710 1.750 6,598,000 11,415,960 1.7302 0.921 0.921 0.927 0.911 0.932 12,390,832 0.9213 -1.14%
2002-02-06 0 1.750 1.740 1.750 1.710 1.760 7,500,000 13,070,080 1.7427 0.932 0.927 0.932 0.911 0.937 14,084,759 0.9280 1.74%
2002-02-05 0 1.720 1.720 1.730 1.670 1.730 8,242,878 14,078,942 1.7080 0.916 0.916 0.921 0.889 0.921 15,479,860 0.9095 1.78%
2002-02-04 0 1.690 1.670 1.680 1.670 1.770 7,256,878 12,399,466 1.7087 0.900 0.889 0.895 0.889 0.943 13,628,184 0.9098 -3.43%
2002-02-01 0 1.750 1.720 1.730 1.710 1.760 11,388,000 19,796,440 1.7384 0.932 0.916 0.921 0.911 0.937 21,386,299 0.9257 1.16%
2002-01-31 0 1.730 1.720 1.750 1.720 1.770 10,412,000 18,209,860 1.7489 0.921 0.916 0.932 0.916 0.943 19,553,402 0.9313 -1.70%
2002-01-30 0 1.760 1.760 1.770 1.720 1.770 9,620,000 16,939,200 1.7608 0.937 0.937 0.943 0.916 0.943 18,066,051 0.9376 0.57%
2002-01-29 0 1.750 1.750 1.760 1.730 1.770 10,806,000 18,850,080 1.7444 0.932 0.932 0.937 0.921 0.943 20,293,321 0.9289 -1.13%
2002-01-28 0 1.770 1.760 1.770 1.730 1.780 20,732,000 36,576,940 1.7643 0.943 0.937 0.943 0.921 0.948 38,934,031 0.9395 2.91%
2002-01-25 0 1.720 1.720 1.730 1.700 1.740 13,824,000 23,743,140 1.7175 0.916 0.916 0.921 0.905 0.927 25,961,028 0.9146 0.58%
2002-01-24 0 1.710 1.700 1.710 1.690 1.720 6,784,000 11,532,280 1.6999 0.911 0.905 0.911 0.900 0.916 12,740,134 0.9052 0.59%
2002-01-23 0 1.700 1.690 1.700 1.680 1.700 8,344,000 14,133,360 1.6938 0.905 0.900 0.905 0.895 0.905 15,669,764 0.9020 1.19%
2002-01-22 0 1.680 1.680 1.690 1.640 1.700 14,583,854 24,581,606 1.6855 0.895 0.895 0.900 0.873 0.905 27,388,010 0.8975 1.82%
2002-01-21 0 1.650 1.660 1.670 1.650 1.690 6,675,500 11,077,010 1.6594 0.879 0.884 0.889 0.879 0.900 12,536,375 0.8836 -2.37%
2002-01-18 0 1.690 1.680 1.690 1.670 1.700 6,802,000 11,472,860 1.6867 0.900 0.895 0.900 0.889 0.905 12,773,938 0.8981 0.00%
2002-01-17 0 1.690 1.680 1.690 1.630 1.690 10,784,000 17,899,860 1.6599 0.900 0.895 0.900 0.868 0.900 20,252,006 0.8839 1.81%
2002-01-16 0 1.660 1.660 1.670 1.650 1.670 9,414,000 15,687,076 1.6664 0.884 0.884 0.889 0.879 0.889 17,679,190 0.8873 -0.60%
2002-01-15 0 1.670 1.660 1.670 1.640 1.680 12,605,000 20,891,460 1.6574 0.889 0.884 0.889 0.873 0.895 23,671,785 0.8825 -1.18%
2002-01-14 0 1.690 1.690 1.700 1.680 1.700 13,623,600 23,044,456 1.6915 0.900 0.900 0.905 0.895 0.905 25,584,684 0.9007 -0.59%
2002-01-11 0 1.700 1.700 1.710 1.700 1.740 15,162,882 25,962,182 1.7122 0.905 0.905 0.911 0.905 0.927 28,475,406 0.9117 -1.16%
2002-01-10 0 1.720 1.710 1.720 1.680 1.720 17,022,000 29,005,360 1.7040 0.916 0.911 0.916 0.895 0.916 31,966,770 0.9074 1.78%
2002-01-09 0 1.690 1.690 1.710 1.670 1.730 23,190,000 39,443,720 1.7009 0.900 0.900 0.911 0.889 0.921 43,550,076 0.9057 -0.59%
2002-01-08 0 1.700 1.700 1.710 1.690 1.710 24,808,000 42,125,600 1.6981 0.905 0.905 0.911 0.900 0.911 46,588,628 0.9042 0.59%
2002-01-07 0 1.690 1.680 1.690 1.640 1.690 24,157,000 40,394,460 1.6722 0.900 0.895 0.900 0.873 0.900 45,366,071 0.8904 3.05%
2002-01-04 0 1.640 1.640 1.650 1.630 1.660 13,476,000 22,183,200 1.6461 0.873 0.873 0.879 0.868 0.884 25,307,496 0.8765 0.00%
2002-01-03 0 1.640 1.640 1.650 1.640 1.680 17,592,006 29,226,990 1.6614 0.873 0.873 0.879 0.873 0.895 33,037,223 0.8847 -0.61%
2002-01-02 0 1.650 1.640 1.650 1.590 1.650 14,700,000 23,869,900 1.6238 0.879 0.873 0.879 0.847 0.879 27,606,128 0.8647 2.48%
2001-12-31 0 1.610 1.600 1.610 1.590 1.610 3,315,000 5,316,270 1.6037 0.857 0.852 0.857 0.847 0.857 6,225,464 0.8540 0.00%
2001-12-28 0 1.610 1.600 1.610 1.600 1.610 6,231,000 10,005,700 1.6058 0.857 0.852 0.857 0.852 0.857 11,701,618 0.8551 0.62%
2001-12-27 0 1.600 1.590 1.600 1.590 1.610 4,566,000 7,312,760 1.6016 0.852 0.847 0.852 0.847 0.857 8,574,801 0.8528 0.00%
2001-12-24 0 1.600 1.590 1.600 1.580 1.610 4,136,000 6,620,480 1.6007 0.852 0.847 0.852 0.841 0.857 7,767,275 0.8524 0.00%
2001-12-21 0 1.600 1.600 1.610 1.540 1.610 23,580,000 37,326,580 1.5830 0.852 0.852 0.857 0.820 0.857 44,282,483 0.8429 1.91%
2001-12-20 0 1.570 1.570 1.580 1.550 1.580 6,256,781 9,821,954 1.5698 0.836 0.836 0.841 0.825 0.841 11,750,034 0.8359 0.00%
2001-12-19 0 1.570 1.560 1.570 1.520 1.580 16,872,000 26,365,000 1.5626 0.836 0.831 0.836 0.809 0.841 31,685,075 0.8321 3.29%
2001-12-18 0 1.520 1.520 1.530 1.520 1.540 6,340,767 9,671,314 1.5253 0.809 0.809 0.815 0.809 0.820 11,907,757 0.8122 0.00%
2001-12-17 0 1.520 1.520 1.530 1.510 1.540 6,538,000 9,983,080 1.5269 0.809 0.809 0.815 0.804 0.820 12,278,154 0.8131 0.00%
2001-12-14 0 1.520 1.510 1.520 1.470 1.530 24,760,000 37,218,706 1.5032 0.809 0.804 0.809 0.783 0.815 46,498,485 0.8004 0.66%
2001-12-13 0 1.510 1.500 1.520 1.500 1.570 27,148,000 41,361,640 1.5236 0.804 0.799 0.809 0.799 0.836 50,983,073 0.8113 -3.82%
2001-12-12 0 1.570 1.570 1.580 1.570 1.610 19,458,200 30,797,670 1.5828 0.836 0.836 0.841 0.836 0.857 36,541,875 0.8428 -2.48%
2001-12-11 0 1.610 1.600 1.610 1.590 1.640 21,821,000 35,266,150 1.6162 0.857 0.852 0.857 0.847 0.873 40,979,138 0.8606 -1.83%
2001-12-10 0 1.640 1.630 1.640 1.600 1.640 12,672,000 20,509,380 1.6185 0.873 0.868 0.873 0.852 0.873 23,797,609 0.8618 2.50%
2001-12-07 0 1.600 1.600 1.610 1.590 1.620 12,858,000 20,686,320 1.6088 0.852 0.852 0.857 0.847 0.863 24,146,911 0.8567 -0.62%
2001-12-06 0 1.610 1.610 1.620 1.570 1.640 50,260,000 80,598,218 1.6036 0.857 0.857 0.863 0.836 0.873 94,386,667 0.8539 3.87%
2001-12-05 0 1.550 1.550 1.560 1.550 1.580 8,920,600 13,916,420 1.5600 0.825 0.825 0.831 0.825 0.841 16,752,601 0.8307 0.00%
2001-12-04 0 1.550 1.550 1.560 1.550 1.580 9,487,980 14,805,524 1.5605 0.825 0.825 0.831 0.825 0.841 17,818,122 0.8309 -1.27%
2001-12-03 0 1.570 1.560 1.570 1.550 1.580 9,848,000 15,376,576 1.5614 0.836 0.831 0.836 0.825 0.841 18,494,228 0.8314 0.64%
2001-11-30 0 1.560 1.560 1.570 1.530 1.570 18,773,498 29,294,917 1.5604 0.831 0.831 0.836 0.815 0.836 35,256,027 0.8309 2.63%
2001-11-29 0 1.520 1.520 1.530 1.510 1.550 23,376,200 35,632,710 1.5243 0.809 0.809 0.815 0.804 0.825 43,899,753 0.8117 -1.94%
2001-11-28 0 1.550 1.540 1.550 1.530 1.570 13,377,429 20,716,204 1.5486 0.825 0.820 0.825 0.815 0.836 25,122,382 0.8246 0.65%
2001-11-27 0 1.540 1.540 1.550 1.520 1.610 35,321,000 55,044,880 1.5584 0.820 0.820 0.825 0.809 0.857 66,331,704 0.8298 -3.75%
2001-11-26 0 1.600 1.600 1.610 1.570 1.610 36,346,000 57,783,040 1.5898 0.852 0.852 0.857 0.836 0.857 68,256,622 0.8466 1.91%
2001-11-23 0 1.570 1.560 1.570 1.500 1.570 40,200,150 61,721,844 1.5354 0.836 0.831 0.836 0.799 0.836 75,494,592 0.8176 6.08%
2001-11-22 0 1.480 1.480 1.490 1.460 1.490 5,124,000 7,569,912 1.4773 0.788 0.788 0.793 0.777 0.793 9,622,708 0.7867 1.37%
2001-11-21 0 1.460 1.460 1.470 1.460 1.500 8,728,000 12,824,036 1.4693 0.777 0.777 0.783 0.777 0.799 16,390,904 0.7824 -0.68%
2001-11-20 0 1.470 1.470 1.480 1.470 1.520 19,370,000 28,912,580 1.4926 0.783 0.783 0.788 0.783 0.809 36,376,238 0.7948 -1.34%
2001-11-19 0 1.490 1.490 1.500 1.480 1.500 8,002,280 11,903,397 1.4875 0.793 0.793 0.799 0.788 0.799 15,028,025 0.7921 0.00%
2001-11-16 0 1.490 1.480 1.490 1.480 1.510 12,838,000 19,184,800 1.4944 0.793 0.788 0.793 0.788 0.804 24,109,352 0.7957 0.00%
2001-11-15 0 1.490 1.480 1.490 1.480 1.530 18,446,500 27,807,830 1.5075 0.793 0.788 0.793 0.788 0.815 34,641,935 0.8027 -1.97%
2001-11-14 0 1.520 1.510 1.520 1.510 1.540 14,088,000 21,426,100 1.5209 0.809 0.804 0.809 0.804 0.820 26,456,812 0.8099 1.33%
2001-11-13 0 1.500 1.490 1.500 1.480 1.510 7,952,000 11,893,240 1.4956 0.799 0.793 0.799 0.788 0.804 14,933,601 0.7964 -0.66%
2001-11-12 0 1.510 1.500 1.510 1.480 1.520 17,946,000 26,972,680 1.5030 0.804 0.799 0.804 0.788 0.809 33,702,012 0.8003 2.03%
2001-11-09 0 1.480 1.470 1.490 1.470 1.500 13,326,000 19,777,820 1.4842 0.788 0.783 0.793 0.783 0.799 25,025,800 0.7903 1.37%
2001-11-08 0 1.460 1.460 1.470 1.440 1.480 20,292,000 29,783,240 1.4677 0.777 0.777 0.783 0.767 0.788 38,107,725 0.7816 1.39%
2001-11-07 0 1.440 1.430 1.440 1.430 1.500 51,014,000 74,496,380 1.4603 0.767 0.761 0.767 0.761 0.799 95,802,655 0.7776 -3.36%
2001-11-06 0 1.490 1.480 1.490 1.470 1.520 311,208,000 458,538,700 1.4734 0.793 0.788 0.793 0.783 0.809 584,438,636 0.7846 -5.10%
2001-11-05 0 1.570 1.570 1.580 1.540 1.590 19,170,000 30,103,540 1.5703 0.836 0.836 0.841 0.820 0.847 36,000,645 0.8362 1.29%
2001-11-02 0 1.550 1.540 1.550 1.500 1.560 28,892,000 44,199,020 1.5298 0.825 0.820 0.825 0.799 0.831 54,258,249 0.8146 0.65%
2001-11-01 0 1.540 1.540 1.550 1.530 1.610 51,146,000 80,458,280 1.5731 0.820 0.820 0.825 0.815 0.857 96,050,547 0.8377 -0.65%
2001-10-31 0 1.550 1.540 1.550 1.490 1.550 54,139,014 82,447,310 1.5229 0.825 0.820 0.825 0.793 0.825 101,671,331 0.8109 4.03%
2001-10-30 0 1.490 1.480 1.490 1.460 1.520 60,716,000 90,058,420 1.4833 0.793 0.788 0.793 0.777 0.809 114,022,699 0.7898 0.68%
2001-10-29 0 1.480 1.480 1.490 1.420 1.490 23,146,000 33,705,410 1.4562 0.788 0.788 0.793 0.756 0.793 43,467,445 0.7754 4.96%
2001-10-26 0 1.410 1.410 1.420 1.410 1.460 11,339,800 16,270,162 1.4348 0.751 0.751 0.756 0.751 0.777 21,295,780 0.7640 -2.08%
2001-10-24 0 1.440 1.440 1.450 1.430 1.470 10,936,000 15,847,980 1.4492 0.767 0.767 0.772 0.761 0.783 20,537,457 0.7717 -1.37%
2001-10-23 0 1.460 1.450 1.460 1.430 1.470 22,095,334 32,071,894 1.4515 0.777 0.772 0.777 0.761 0.783 41,494,328 0.7729 4.29%
2001-10-22 0 1.400 1.400 1.410 1.360 1.430 9,328,000 13,058,360 1.3999 0.745 0.745 0.751 0.724 0.761 17,517,685 0.7454 2.19%
2001-10-19 0 1.370 1.370 1.380 1.350 1.410 7,660,000 10,515,000 1.3727 0.730 0.730 0.735 0.719 0.751 14,385,234 0.7310 -1.44%
2001-10-18 0 1.390 1.380 1.390 1.370 1.400 6,705,030 9,290,363 1.3856 0.740 0.735 0.740 0.730 0.745 12,591,831 0.7378 -1.42%
2001-10-17 0 1.410 1.410 1.420 1.390 1.440 12,422,000 17,593,620 1.4163 0.751 0.751 0.756 0.740 0.767 23,328,117 0.7542 2.17%
2001-10-16 0 1.380 1.380 1.390 1.380 1.420 7,544,000 10,558,300 1.3996 0.735 0.735 0.740 0.735 0.756 14,167,390 0.7453 -0.72%
2001-10-15 0 1.390 1.390 1.400 1.360 1.410 15,943,000 22,211,380 1.3932 0.740 0.740 0.745 0.724 0.751 29,940,442 0.7419 1.46%
2001-10-12 0 1.370 1.370 1.380 1.360 1.460 45,270,000 62,930,380 1.3901 0.730 0.730 0.735 0.724 0.777 85,015,607 0.7402 -5.52%
2001-10-11 0 1.450 1.440 1.450 1.430 1.520 40,278,000 59,310,000 1.4725 0.772 0.767 0.772 0.761 0.809 75,640,791 0.7841 -2.03%
2001-10-10 0 1.480 1.470 1.480 1.410 1.490 45,550,000 66,237,156 1.4542 0.788 0.783 0.788 0.751 0.793 85,541,438 0.7743 4.96%
2001-10-09 0 1.410 1.400 1.410 1.370 1.450 43,740,000 62,143,060 1.4207 0.751 0.745 0.751 0.730 0.772 82,142,316 0.7565 0.00%
2001-10-08 0 1.410 1.410 1.420 1.260 1.420 57,702,400 78,358,152 1.3580 0.751 0.751 0.756 0.671 0.756 108,363,255 0.7231 7.63%
2001-10-05 0 1.310 1.310 1.320 1.210 1.330 25,144,000 32,203,660 1.2808 0.698 0.698 0.703 0.644 0.708 47,219,625 0.6820 6.50%
2001-10-04 0 1.230 1.230 1.240 1.220 1.250 14,012,000 17,275,720 1.2329 0.655 0.655 0.660 0.650 0.666 26,314,086 0.6565 2.50%
2001-10-03 0 1.200 1.200 1.210 1.160 1.220 15,910,000 19,062,280 1.1981 0.639 0.639 0.644 0.618 0.650 29,878,469 0.6380 3.45%
2001-09-28 0 1.160 1.150 1.160 1.140 1.170 8,192,000 9,497,040 1.1593 0.618 0.612 0.618 0.607 0.623 15,384,313 0.6173 1.75%
2001-09-27 0 1.140 1.140 1.150 1.120 1.160 7,248,000 8,284,540 1.1430 0.607 0.607 0.612 0.596 0.618 13,611,511 0.6086 1.79%
2001-09-26 0 1.120 1.110 1.120 1.100 1.150 4,920,000 5,531,060 1.1242 0.596 0.591 0.596 0.586 0.612 9,239,602 0.5986 0.00%
2001-09-25 0 1.120 1.120 1.130 1.110 1.180 19,530,400 22,377,740 1.1458 0.596 0.596 0.602 0.591 0.628 36,677,464 0.6101 -0.88%
2001-09-24 0 1.130 1.120 1.130 1.050 1.150 28,704,000 31,952,400 1.1132 0.602 0.596 0.602 0.559 0.612 53,905,191 0.5928 7.62%
2001-09-21 0 1.050 1.040 1.050 0.990 1.080 16,066,000 16,823,740 1.0472 0.559 0.554 0.559 0.527 0.575 30,171,432 0.5576 -0.94%
2001-09-20 0 1.060 1.060 1.070 1.000 1.110 40,422,000 42,714,560 1.0567 0.564 0.564 0.570 0.532 0.591 75,911,219 0.5627 0.95%
2001-09-19 0 1.050 1.040 1.050 0.940 1.050 28,636,000 28,470,580 0.9942 0.559 0.554 0.559 0.501 0.559 53,777,489 0.5294 12.90%
2001-09-18 0 0.930 0.920 0.930 0.910 1.020 23,484,000 22,413,220 0.9544 0.495 0.490 0.495 0.485 0.543 44,102,198 0.5082 -5.10%
2001-09-17 0 0.980 0.980 0.990 0.980 1.020 19,739,000 19,773,350 1.0017 0.522 0.522 0.527 0.522 0.543 37,069,209 0.5334 -8.41%
2001-09-14 0 1.070 1.060 1.070 1.060 1.120 7,728,000 8,347,400 1.0802 0.570 0.564 0.570 0.564 0.596 14,512,936 0.5752 -3.60%
2001-09-13 0 1.110 1.100 1.110 1.070 1.130 21,228,000 23,515,580 1.1078 0.591 0.586 0.591 0.570 0.602 39,865,503 0.5899 3.74%
2001-09-12 0 1.070 1.070 1.080 1.000 1.100 31,990,000 33,908,440 1.0600 0.570 0.570 0.575 0.532 0.586 60,076,193 0.5644 -12.30%
2001-09-11 0 1.220 1.210 1.220 1.190 1.250 11,380,000 13,918,120 1.2230 0.650 0.644 0.650 0.634 0.666 21,371,275 0.6513 -1.61%
2001-09-10 0 1.240 1.240 1.250 1.220 1.300 15,222,000 19,027,520 1.2500 0.660 0.660 0.666 0.650 0.692 28,586,427 0.6656 -4.62%
2001-09-07 0 1.300 1.290 1.300 1.270 1.330 9,010,000 11,693,640 1.2979 0.692 0.687 0.692 0.676 0.708 16,920,491 0.6911 -2.99%
2001-09-06 0 1.340 1.340 1.350 1.330 1.370 5,456,000 7,358,360 1.3487 0.714 0.714 0.719 0.708 0.730 10,246,193 0.7182 0.00%
2001-09-05 0 1.340 1.340 1.350 1.330 1.360 3,568,000 4,785,580 1.3413 0.714 0.714 0.719 0.708 0.724 6,700,589 0.7142 -1.47%
2001-09-04 0 1.360 1.360 1.370 1.280 1.370 16,088,000 21,356,760 1.3275 0.724 0.724 0.730 0.682 0.730 30,212,748 0.7069 2.26%
2001-09-03 0 1.330 1.320 1.330 1.320 1.440 19,528,000 26,726,700 1.3686 0.708 0.703 0.708 0.703 0.767 36,672,957 0.7288 -7.64%
2001-08-31 0 1.490 1.480 1.490 1.460 1.510 16,380,000 24,273,640 1.4819 0.767 0.762 0.767 0.751 0.777 31,829,209 0.7626 1.36%
2001-08-30 0 1.470 1.470 1.480 1.460 1.500 10,508,000 15,521,040 1.4771 0.756 0.756 0.762 0.751 0.772 20,418,884 0.7601 -0.68%
2001-08-29 0 1.480 1.480 1.490 1.460 1.510 12,936,000 19,196,400 1.4840 0.762 0.762 0.767 0.751 0.777 25,136,913 0.7637 -0.67%
2001-08-28 0 1.490 1.480 1.490 1.480 1.540 16,716,000 25,199,740 1.5075 0.767 0.762 0.767 0.762 0.793 32,482,115 0.7758 -1.97%
2001-08-27 0 1.520 1.510 1.520 1.440 1.530 27,102,000 40,487,360 1.4939 0.782 0.777 0.782 0.741 0.787 52,663,932 0.7688 4.83%
2001-08-24 0 1.450 1.450 1.460 1.430 1.470 9,752,000 14,090,260 1.4449 0.746 0.746 0.751 0.736 0.756 18,949,844 0.7436 -0.68%
2001-08-23 0 1.460 1.460 1.470 1.430 1.480 17,752,000 25,949,500 1.4618 0.751 0.751 0.756 0.736 0.762 34,495,245 0.7523 2.10%
2001-08-22 0 1.430 1.430 1.440 1.410 1.500 46,726,000 68,499,680 1.4660 0.736 0.736 0.741 0.726 0.772 90,796,801 0.7544 -2.05%
2001-08-21 0 1.460 1.460 1.470 1.320 1.490 68,382,000 96,698,440 1.4141 0.751 0.751 0.756 0.679 0.767 132,878,201 0.7277 9.77%
2001-08-20 0 1.330 1.330 1.340 1.260 1.340 19,030,000 24,892,100 1.3080 0.684 0.684 0.690 0.648 0.690 36,978,623 0.6731 3.91%
2001-08-17 0 1.280 1.280 1.290 1.240 1.290 10,064,000 12,832,900 1.2751 0.659 0.659 0.664 0.638 0.664 19,556,114 0.6562 3.23%
2001-08-16 0 1.240 1.240 1.260 1.240 1.320 16,940,000 21,813,460 1.2877 0.638 0.638 0.648 0.638 0.679 32,917,387 0.6627 -4.62%
2001-08-15 0 1.300 1.300 1.310 1.200 1.310 27,214,000 34,266,520 1.2592 0.669 0.669 0.674 0.618 0.674 52,881,568 0.6480 8.33%
2001-08-14 0 1.200 1.190 1.200 1.170 1.200 7,616,000 9,024,320 1.1849 0.618 0.612 0.618 0.602 0.618 14,799,222 0.6098 2.56%
2001-08-13 0 1.170 1.160 1.170 1.160 1.190 3,962,000 4,669,760 1.1786 0.602 0.597 0.602 0.597 0.612 7,698,860 0.6066 -0.85%
2001-08-10 0 1.180 1.170 1.180 1.150 1.200 12,792,000 15,044,740 1.1761 0.607 0.602 0.607 0.592 0.618 24,857,096 0.6052 3.51%
2001-08-09 0 1.140 1.150 1.160 1.120 1.160 9,664,000 10,980,900 1.1363 0.587 0.592 0.597 0.576 0.597 18,778,844 0.5847 -0.87%
2001-08-08 0 1.150 1.150 1.160 1.150 1.190 7,768,000 9,050,520 1.1651 0.592 0.592 0.597 0.592 0.612 15,094,584 0.5996 0.88%
2001-08-07 0 1.140 1.130 1.140 1.100 1.170 19,034,000 21,619,020 1.1358 0.587 0.582 0.587 0.566 0.602 36,986,395 0.5845 -2.56%
2001-08-06 0 1.170 1.170 1.180 1.150 1.230 9,256,000 10,930,580 1.1809 0.602 0.602 0.607 0.592 0.633 17,986,029 0.6077 -6.40%
2001-08-03 0 1.250 1.230 1.250 1.230 1.270 7,212,000 9,007,660 1.2490 0.643 0.633 0.643 0.633 0.654 14,014,179 0.6428 0.00%
2001-08-02 0 1.250 1.250 1.270 1.240 1.310 9,112,000 11,641,060 1.2776 0.643 0.643 0.654 0.638 0.674 17,706,212 0.6575 -4.58%
2001-08-01 0 1.310 1.300 1.310 1.300 1.330 7,074,000 9,294,700 1.3139 0.674 0.669 0.674 0.669 0.684 13,746,021 0.6762 0.77%
2001-07-31 0 1.300 1.300 1.310 1.300 1.350 9,522,000 12,508,400 1.3136 0.669 0.669 0.674 0.669 0.695 18,502,914 0.6760 -0.76%
2001-07-30 0 1.310 1.310 1.320 1.300 1.360 5,465,000 7,245,550 1.3258 0.674 0.674 0.679 0.669 0.700 10,619,452 0.6823 -2.96%
2001-07-27 0 1.350 1.340 1.350 1.340 1.370 2,394,000 3,252,340 1.3585 0.695 0.690 0.695 0.690 0.705 4,651,961 0.6991 0.00%
2001-07-26 0 1.350 1.350 1.360 1.330 1.380 16,732,000 22,772,730 1.3610 0.695 0.695 0.700 0.684 0.710 32,513,206 0.7004 0.75%
2001-07-24 0 1.340 1.330 1.340 1.310 1.370 12,058,000 16,229,540 1.3460 0.690 0.684 0.690 0.674 0.705 23,430,806 0.6927 1.52%
2001-07-23 0 1.320 1.310 1.320 1.290 1.320 7,474,000 9,705,440 1.2986 0.679 0.674 0.679 0.664 0.679 14,523,291 0.6683 1.54%
2001-07-20 0 1.300 1.300 1.310 1.270 1.320 16,994,000 22,185,740 1.3055 0.669 0.669 0.674 0.654 0.679 33,022,318 0.6718 2.36%
2001-07-19 0 1.270 1.270 1.280 1.230 1.290 10,244,000 12,850,780 1.2545 0.654 0.654 0.659 0.633 0.664 19,905,886 0.6456 -1.55%
2001-07-18 0 1.290 1.290 1.300 1.270 1.350 13,220,000 17,346,180 1.3121 0.664 0.664 0.669 0.654 0.695 25,688,775 0.6752 -2.27%
2001-07-17 0 1.320 1.320 1.330 1.290 1.420 18,606,000 24,858,000 1.3360 0.679 0.679 0.684 0.664 0.731 36,154,716 0.6875 -7.04%
2001-07-16 0 1.420 1.410 1.420 1.410 1.460 22,246,000 31,807,680 1.4298 0.731 0.726 0.731 0.726 0.751 43,227,874 0.7358 1.43%
2001-07-13 0 1.400 1.400 1.410 1.370 1.420 14,044,000 19,628,960 1.3977 0.720 0.720 0.726 0.705 0.731 27,289,951 0.7193 0.72%
2001-07-12 0 1.390 1.390 1.400 1.380 1.420 9,034,000 12,649,780 1.4002 0.715 0.715 0.720 0.710 0.731 17,554,644 0.7206 1.46%
2001-07-11 0 1.370 1.370 1.380 1.360 1.440 24,290,000 33,917,000 1.3963 0.705 0.705 0.710 0.700 0.741 47,199,724 0.7186 -2.14%
2001-07-10 0 1.400 1.390 1.400 1.340 1.400 13,428,400 18,404,080 1.3705 0.720 0.715 0.720 0.690 0.720 26,093,733 0.7053 2.19%
2001-07-09 0 1.370 1.370 1.380 1.360 1.400 8,644,000 11,903,540 1.3771 0.705 0.705 0.710 0.700 0.720 16,796,806 0.7087 -3.52%
2001-07-05 0 1.420 1.420 1.430 1.410 1.470 4,858,000 6,966,660 1.4341 0.731 0.731 0.736 0.726 0.756 9,439,945 0.7380 -2.74%
2001-07-04 0 1.460 1.460 1.470 1.430 1.490 8,782,000 12,843,360 1.4625 0.751 0.751 0.756 0.736 0.767 17,064,964 0.7526 1.39%
2001-07-03 0 1.440 1.430 1.440 1.430 1.510 10,228,000 14,878,700 1.4547 0.741 0.736 0.741 0.736 0.777 19,874,795 0.7486 -2.04%
2001-06-29 0 1.470 1.460 1.470 1.460 1.550 8,528,000 12,722,940 1.4919 0.756 0.751 0.756 0.751 0.798 16,571,397 0.7678 -2.65%
2001-06-28 0 1.510 1.500 1.520 1.490 1.550 5,316,000 8,020,020 1.5087 0.777 0.772 0.782 0.767 0.798 10,329,919 0.7764 -0.66%
2001-06-27 0 1.520 1.520 1.540 1.500 1.550 3,964,000 6,038,780 1.5234 0.782 0.782 0.793 0.772 0.798 7,702,746 0.7840 -1.30%
2001-06-26 0 1.540 1.540 1.550 1.540 1.600 11,518,000 18,030,000 1.5654 0.793 0.793 0.798 0.793 0.823 22,381,491 0.8056 -1.91%
2001-06-22 0 1.570 1.560 1.570 1.490 1.570 25,873,847 39,701,574 1.5344 0.808 0.803 0.808 0.767 0.808 50,277,416 0.7897 5.37%
2001-06-21 0 1.490 1.480 1.490 1.430 1.500 15,742,000 23,206,740 1.4742 0.767 0.762 0.767 0.736 0.772 30,589,463 0.7587 4.93%
2001-06-20 0 1.420 1.430 1.440 1.380 1.470 20,286,000 29,135,380 1.4362 0.731 0.736 0.741 0.710 0.756 39,419,251 0.7391 0.71%
2001-06-19 0 1.410 1.400 1.410 1.360 1.430 15,212,000 21,179,440 1.3923 0.726 0.720 0.726 0.700 0.736 29,559,580 0.7165 -1.40%
2001-06-18 0 1.430 1.420 1.430 1.410 1.480 14,594,000 20,782,260 1.4240 0.736 0.731 0.736 0.726 0.762 28,358,698 0.7328 -3.38%
2001-06-15 0 1.480 1.460 1.480 1.310 1.480 66,352,000 92,182,640 1.3893 0.762 0.751 0.762 0.674 0.762 128,933,556 0.7150 0.00%
2001-06-14 0 1.480 1.470 1.500 1.450 1.590 26,008,000 39,272,700 1.5100 0.762 0.756 0.772 0.746 0.818 50,538,099 0.7771 -6.92%
2001-06-13 0 1.590 1.580 1.590 1.540 1.610 12,750,000 20,136,000 1.5793 0.818 0.813 0.818 0.793 0.829 24,775,483 0.8127 -1.24%
2001-06-12 0 1.610 1.610 1.620 1.600 1.660 17,390,000 28,190,960 1.6211 0.829 0.829 0.834 0.823 0.854 33,791,815 0.8343 -2.42%
2001-06-11 0 1.650 1.640 1.650 1.630 1.720 39,046,331 65,423,060 1.6755 0.849 0.844 0.849 0.839 0.885 75,873,859 0.8623 -1.79%
2001-06-08 0 1.680 1.670 1.680 1.630 1.700 37,580,000 62,921,640 1.6743 0.865 0.859 0.865 0.839 0.875 73,024,521 0.8617 1.82%
2001-06-07 0 1.650 1.640 1.650 1.560 1.650 23,574,000 38,266,370 1.6232 0.849 0.844 0.849 0.803 0.849 45,808,410 0.8354 4.43%
2001-06-06 0 1.580 1.580 1.590 1.580 1.680 24,157,000 39,269,290 1.6256 0.813 0.813 0.818 0.813 0.865 46,941,282 0.8366 -4.24%
2001-06-05 0 1.650 1.650 1.660 1.630 1.740 62,010,565 104,712,287 1.6886 0.849 0.849 0.854 0.839 0.895 120,497,387 0.8690 0.61%
2001-06-04 0 1.640 1.640 1.650 1.580 1.670 35,528,000 58,158,200 1.6370 0.844 0.844 0.849 0.813 0.859 69,037,126 0.8424 3.80%
2001-06-01 0 1.580 1.570 1.580 1.530 1.600 28,114,400 43,946,336 1.5631 0.813 0.808 0.813 0.787 0.823 54,631,203 0.8044 1.94%
2001-05-31 0 1.550 1.550 1.560 1.530 1.620 23,294,087 36,500,171 1.5669 0.798 0.798 0.803 0.787 0.834 45,264,490 0.8064 -3.73%
2001-05-30 0 1.610 1.600 1.610 1.560 1.660 23,338,000 37,315,580 1.5989 0.829 0.823 0.829 0.803 0.854 45,349,821 0.8228 -3.59%
2001-05-29 0 1.670 1.650 1.670 1.620 1.700 29,544,000 48,759,780 1.6504 0.859 0.849 0.859 0.834 0.875 57,409,166 0.8493 -1.76%
2001-05-28 0 1.700 1.690 1.700 1.640 1.740 49,818,000 84,056,980 1.6873 0.875 0.870 0.875 0.844 0.895 96,805,098 0.8683 3.03%
2001-05-25 0 1.650 1.650 1.660 1.620 1.710 62,188,400 103,762,544 1.6685 0.849 0.849 0.854 0.834 0.880 120,842,952 0.8587 2.48%
2001-05-24 0 1.610 1.610 1.620 1.590 1.640 64,181,000 103,776,570 1.6169 0.829 0.829 0.834 0.818 0.844 124,714,923 0.8321 -1.59%
2001-05-23 0 1.750 1.750 1.760 1.690 1.830 325,146,661 549,753,823 1.6908 0.842 0.842 0.847 0.813 0.880 675,843,265 0.8134 1.16%
2001-05-22 1 1.730 - - - - 0 0 - 0.832 - - - - 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 0.832 0.832 0.837 0.803 0.837 64,986,796 0.8234 4.85%
2001-05-18 0 1.650 1.660 1.670 1.640 1.690 19,842,000 32,957,880 1.6610 0.794 0.799 0.803 0.789 0.813 41,243,179 0.7991 -1.20%
2001-05-17 0 1.670 1.660 1.670 1.600 1.710 49,522,000 82,372,960 1.6634 0.803 0.799 0.803 0.770 0.823 102,935,426 0.8002 5.03%
2001-05-16 0 1.590 1.590 1.600 1.590 1.690 37,168,000 60,590,520 1.6302 0.765 0.765 0.770 0.765 0.813 77,256,652 0.7843 -3.05%
2001-05-15 0 1.640 1.640 1.650 1.520 1.660 60,746,000 97,435,600 1.6040 0.789 0.789 0.794 0.731 0.799 126,265,405 0.7717 6.49%
2001-05-14 0 1.540 1.540 1.550 1.420 1.560 50,364,000 75,968,750 1.5084 0.741 0.741 0.746 0.683 0.751 104,685,591 0.7257 6.94%
2001-05-11 0 1.440 1.430 1.440 1.400 1.460 17,684,000 25,370,420 1.4347 0.693 0.688 0.693 0.674 0.702 36,757,604 0.6902 -0.69%
2001-05-10 0 1.450 1.440 1.450 1.430 1.500 26,858,400 39,204,084 1.4597 0.698 0.693 0.698 0.688 0.722 55,827,326 0.7022 -2.03%
2001-05-09 0 1.480 1.470 1.480 1.420 1.530 36,186,000 53,609,780 1.4815 0.712 0.707 0.712 0.683 0.736 75,215,487 0.7127 2.78%
2001-05-08 0 1.440 1.440 1.450 1.420 1.460 20,462,000 29,365,420 1.4351 0.693 0.693 0.698 0.683 0.702 42,531,899 0.6904 -1.37%
2001-05-07 0 1.460 1.450 1.460 1.400 1.480 53,094,000 76,906,200 1.4485 0.702 0.698 0.702 0.674 0.712 110,360,113 0.6969 5.04%
2001-05-04 0 1.390 1.390 1.400 1.250 1.410 40,006,400 54,125,616 1.3529 0.669 0.669 0.674 0.601 0.678 83,156,493 0.6509 9.45%
2001-05-03 0 1.270 1.270 1.280 1.240 1.300 9,316,000 11,785,860 1.2651 0.611 0.611 0.616 0.597 0.625 19,364,049 0.6086 -0.78%
2001-05-02 0 1.280 1.290 1.300 1.220 1.300 18,548,000 23,403,920 1.2618 0.616 0.621 0.625 0.587 0.625 38,553,497 0.6071 4.92%
2001-04-27 0 1.220 1.220 1.230 1.150 1.240 16,922,000 20,340,720 1.2020 0.587 0.587 0.592 0.553 0.597 35,173,727 0.5783 6.09%
2001-04-26 0 1.150 1.150 1.160 1.120 1.180 14,048,000 16,203,460 1.1534 0.553 0.553 0.558 0.539 0.568 29,199,888 0.5549 5.50%
2001-04-25 0 1.090 1.080 1.100 1.080 1.170 13,948,000 15,800,300 1.1328 0.524 0.520 0.529 0.520 0.563 28,992,030 0.5450 -1.80%
2001-04-24 0 1.110 1.110 1.120 1.090 1.120 2,306,000 2,560,260 1.1103 0.534 0.534 0.539 0.524 0.539 4,793,205 0.5341 0.00%
2001-04-23 0 1.110 1.100 1.110 1.080 1.120 2,364,000 2,615,380 1.1063 0.534 0.529 0.534 0.520 0.539 4,913,763 0.5323 2.78%
2001-04-20 0 1.080 1.070 1.080 1.070 1.120 2,462,000 2,694,380 1.0944 0.520 0.515 0.520 0.515 0.539 5,117,463 0.5265 -1.82%
2001-04-19 0 1.100 1.100 1.120 1.100 1.170 8,830,000 10,072,880 1.1408 0.529 0.529 0.539 0.529 0.563 18,353,859 0.5488 -1.79%
2001-04-18 0 1.120 1.120 1.130 1.070 1.130 8,650,000 9,518,720 1.1004 0.539 0.539 0.544 0.515 0.544 17,979,715 0.5294 4.67%
2001-04-17 0 1.070 1.060 1.070 1.050 1.080 2,734,000 2,907,780 1.0636 0.515 0.510 0.515 0.505 0.520 5,682,837 0.5117 0.00%
2001-04-12 0 1.070 1.060 1.070 1.050 1.080 5,776,000 6,143,660 1.0637 0.515 0.510 0.515 0.505 0.520 12,005,877 0.5117 1.90%
2001-04-11 0 1.050 1.040 1.060 1.040 1.070 5,280,000 5,569,280 1.0548 0.505 0.500 0.510 0.500 0.515 10,974,901 0.5075 0.96%
2001-04-10 0 1.040 1.040 1.050 1.030 1.050 3,342,000 3,485,480 1.0429 0.500 0.500 0.505 0.496 0.505 6,946,614 0.5018 -0.95%
2001-04-09 0 1.050 1.040 1.050 1.020 1.050 3,126,000 3,224,660 1.0316 0.505 0.500 0.505 0.491 0.505 6,497,640 0.4963 -0.94%
2001-04-06 0 1.060 1.060 1.070 1.040 1.110 3,982,000 4,252,680 1.0680 0.510 0.510 0.515 0.500 0.534 8,276,905 0.5138 -0.93%
2001-04-04 0 1.070 1.060 1.070 1.020 1.080 3,585,000 3,793,560 1.0582 0.515 0.510 0.515 0.491 0.520 7,451,708 0.5091 -2.73%
2001-04-03 0 1.100 1.090 1.120 1.100 1.170 7,934,000 9,004,080 1.1349 0.529 0.524 0.539 0.529 0.563 16,491,452 0.5460 -3.51%
2001-04-02 0 1.140 1.140 1.150 1.120 1.160 6,036,000 6,898,840 1.1429 0.548 0.548 0.553 0.539 0.558 12,546,307 0.5499 0.00%
2001-03-30 0 1.140 1.130 1.140 1.100 1.140 2,325,000 2,610,150 1.1226 0.548 0.544 0.548 0.529 0.548 4,832,698 0.5401 3.64%
2001-03-29 0 1.100 1.110 1.120 1.100 1.130 4,934,000 5,509,400 1.1166 0.529 0.534 0.539 0.529 0.544 10,255,712 0.5372 -1.79%
2001-03-28 0 1.120 1.120 1.130 1.110 1.170 6,516,000 7,425,860 1.1396 0.539 0.539 0.544 0.534 0.563 13,544,026 0.5483 0.00%
2001-03-27 0 1.120 1.110 1.130 1.070 1.150 19,170,000 21,717,800 1.1329 0.539 0.534 0.544 0.515 0.553 39,846,374 0.5450 4.67%
2001-03-26 0 1.070 1.060 1.070 1.050 1.080 7,160,000 7,593,140 1.0605 0.515 0.510 0.515 0.505 0.520 14,882,631 0.5102 1.90%
2001-03-23 0 1.050 1.040 1.050 1.030 1.060 3,476,000 3,629,660 1.0442 0.505 0.500 0.505 0.496 0.510 7,225,143 0.5024 2.94%
2001-03-22 0 1.020 1.020 1.030 1.000 1.070 4,308,000 4,429,240 1.0281 0.491 0.491 0.496 0.481 0.515 8,954,522 0.4946 -4.67%
2001-03-21 0 1.070 1.070 1.090 1.020 1.080 5,116,000 5,399,620 1.0554 0.515 0.515 0.524 0.491 0.520 10,634,014 0.5078 3.88%
2001-03-20 0 1.030 1.020 1.030 1.020 1.060 1,322,000 1,365,680 1.0330 0.496 0.491 0.496 0.491 0.510 2,747,882 0.4970 -1.90%
2001-03-19 0 1.050 1.040 1.050 1.040 1.070 1,598,000 1,684,000 1.0538 0.505 0.500 0.505 0.500 0.515 3,321,570 0.5070 0.96%
2001-03-16 0 1.040 1.030 1.040 1.030 1.070 6,036,000 6,351,740 1.0523 0.500 0.496 0.500 0.496 0.515 12,546,307 0.5063 0.00%
2001-03-15 0 1.040 1.020 1.040 0.950 1.040 3,158,000 3,143,880 0.9955 0.500 0.491 0.500 0.457 0.500 6,564,155 0.4789 6.12%
2001-03-14 0 0.980 0.970 0.980 0.970 1.010 3,884,000 3,834,720 0.9873 0.471 0.467 0.471 0.467 0.486 8,073,204 0.4750 0.00%
2001-03-13 0 0.980 0.970 0.980 0.930 0.990 4,498,000 4,297,940 0.9555 0.471 0.467 0.471 0.447 0.476 9,349,452 0.4597 -1.01%
2001-03-12 0 0.990 0.980 0.990 0.990 1.020 5,020,000 5,042,380 1.0045 0.476 0.471 0.476 0.476 0.491 10,434,470 0.4832 -6.60%
2001-03-09 0 1.060 1.060 1.070 1.050 1.070 3,678,400 3,887,040 1.0567 0.510 0.510 0.515 0.505 0.515 7,645,848 0.5084 0.00%
2001-03-08 0 1.060 1.050 1.060 1.050 1.080 5,448,000 5,785,700 1.0620 0.510 0.505 0.510 0.505 0.520 11,324,102 0.5109 -1.85%
2001-03-07 0 1.080 1.070 1.080 1.080 1.100 3,370,400 3,649,100 1.0827 0.520 0.515 0.520 0.520 0.529 7,005,645 0.5209 -0.92%
2001-03-06 0 1.090 1.090 1.100 1.090 1.110 2,026,000 2,216,860 1.0942 0.524 0.524 0.529 0.524 0.534 4,211,203 0.5264 0.93%
2001-03-05 0 1.080 1.080 1.090 1.060 1.120 3,036,000 3,303,120 1.0880 0.520 0.520 0.524 0.510 0.539 6,310,568 0.5234 -0.92%
2001-03-02 0 1.090 1.080 1.090 1.060 1.130 4,804,000 5,247,080 1.0922 0.524 0.520 0.524 0.510 0.544 9,985,497 0.5255 0.00%
2001-03-01 0 1.090 1.080 1.090 1.070 1.180 8,160,000 9,247,840 1.1333 0.524 0.520 0.524 0.515 0.568 16,961,211 0.5452 -5.22%
2001-02-28 0 1.150 1.150 1.170 1.130 1.230 6,948,000 8,322,000 1.1978 0.553 0.553 0.563 0.544 0.592 14,441,972 0.5762 -6.50%
2001-02-27 0 1.230 1.230 1.240 1.200 1.240 8,184,000 9,969,600 1.2182 0.592 0.592 0.597 0.577 0.597 17,011,097 0.5861 1.65%
2001-02-26 0 1.210 1.210 1.220 1.200 1.240 2,880,000 3,499,440 1.2151 0.582 0.582 0.587 0.577 0.597 5,986,310 0.5846 0.00%
2001-02-23 0 1.210 1.200 1.210 1.190 1.220 5,414,000 6,530,760 1.2063 0.582 0.577 0.582 0.573 0.587 11,253,431 0.5803 2.54%
2001-02-22 0 1.180 1.180 1.190 1.170 1.210 7,402,000 8,750,160 1.1821 0.568 0.568 0.573 0.563 0.582 15,385,647 0.5687 -2.48%
2001-02-21 0 1.210 1.200 1.210 1.190 1.230 11,756,000 14,215,300 1.2092 0.582 0.577 0.582 0.573 0.592 24,435,784 0.5817 -1.63%
2001-02-20 0 1.230 1.230 1.240 1.220 1.290 15,356,000 19,128,680 1.2457 0.592 0.592 0.597 0.587 0.621 31,918,671 0.5993 -3.15%
2001-02-19 0 1.270 1.270 1.280 1.210 1.270 8,134,000 10,074,960 1.2386 0.611 0.611 0.616 0.582 0.611 16,907,168 0.5959 1.60%
2001-02-16 0 1.250 1.240 1.250 1.220 1.250 7,568,000 9,374,740 1.2387 0.601 0.597 0.601 0.587 0.601 15,730,692 0.5960 0.00%
2001-02-15 0 1.250 1.240 1.250 1.200 1.270 12,236,000 15,250,380 1.2464 0.601 0.597 0.601 0.577 0.611 25,433,502 0.5996 4.17%
2001-02-14 0 1.200 1.190 1.200 1.200 1.230 4,455,500 5,407,970 1.2138 0.577 0.573 0.577 0.577 0.592 9,261,112 0.5839 -2.44%
2001-02-13 0 1.230 1.230 1.240 1.210 1.250 7,284,000 8,934,760 1.2266 0.592 0.592 0.597 0.582 0.601 15,140,375 0.5901 0.00%
2001-02-12 0 1.230 1.230 1.240 1.210 1.250 7,600,000 9,354,440 1.2308 0.592 0.592 0.597 0.582 0.601 15,797,206 0.5922 -1.60%
2001-02-09 0 1.250 1.250 1.260 1.180 1.250 17,902,000 21,969,660 1.2272 0.601 0.601 0.606 0.568 0.601 37,210,735 0.5904 5.93%
2001-02-08 0 1.180 1.180 1.190 1.170 1.200 5,596,000 6,630,600 1.1849 0.568 0.568 0.573 0.563 0.577 11,631,732 0.5700 -0.84%
2001-02-07 0 1.190 1.180 1.190 1.140 1.220 16,188,000 19,245,460 1.1889 0.573 0.568 0.573 0.548 0.587 33,648,049 0.5720 4.39%
2001-02-06 0 1.140 1.130 1.140 1.110 1.140 3,774,000 4,244,940 1.1248 0.548 0.544 0.548 0.534 0.548 7,844,560 0.5411 2.70%
2001-02-05 0 1.110 1.110 1.120 1.100 1.120 2,112,000 2,349,600 1.1125 0.534 0.534 0.539 0.529 0.539 4,389,960 0.5352 -0.89%
2001-02-02 0 1.120 1.120 1.130 1.110 1.130 2,040,000 2,290,980 1.1230 0.539 0.539 0.544 0.534 0.544 4,240,303 0.5403 0.00%
2001-02-01 0 1.120 1.110 1.120 1.110 1.130 2,360,000 2,630,440 1.1146 0.539 0.534 0.539 0.534 0.544 4,905,448 0.5362 -0.88%
2001-01-31 0 1.130 1.130 1.140 1.100 1.150 4,014,000 4,527,640 1.1280 0.544 0.544 0.548 0.529 0.553 8,343,419 0.5427 2.73%
2001-01-30 0 1.100 1.100 1.110 1.100 1.110 2,030,000 2,240,940 1.1039 0.529 0.529 0.534 0.529 0.534 4,219,517 0.5311 -0.90%
2001-01-29 0 1.110 1.110 1.120 1.100 1.150 1,280,000 1,423,020 1.1117 0.534 0.534 0.539 0.529 0.553 2,660,582 0.5349 -1.77%
2001-01-23 0 1.130 1.120 1.130 1.090 1.140 2,128,000 2,396,760 1.1263 0.544 0.539 0.544 0.524 0.548 4,423,218 0.5419 1.80%
2001-01-22 0 1.110 1.110 1.120 1.090 1.140 4,378,000 4,863,680 1.1109 0.534 0.534 0.539 0.524 0.548 9,100,022 0.5345 -1.77%
2001-01-19 0 1.130 1.130 1.140 1.130 1.170 5,254,000 6,006,000 1.1431 0.544 0.544 0.548 0.544 0.563 10,920,858 0.5500 -2.59%
2001-01-18 0 1.160 1.150 1.160 1.140 1.180 12,346,000 14,271,920 1.1560 0.558 0.553 0.558 0.548 0.568 25,662,146 0.5561 -0.85%
2001-01-17 0 1.170 1.170 1.180 1.140 1.180 23,584,000 27,369,140 1.1605 0.563 0.563 0.568 0.548 0.568 49,021,225 0.5583 2.63%
2001-01-16 0 1.140 1.130 1.140 1.100 1.140 17,428,000 19,574,460 1.1232 0.548 0.544 0.548 0.529 0.548 36,225,488 0.5404 3.64%
2001-01-15 0 1.100 1.100 1.110 1.060 1.110 6,565,200 7,072,592 1.0773 0.529 0.529 0.534 0.510 0.534 13,646,292 0.5183 3.77%
2001-01-12 0 1.060 1.060 1.070 1.040 1.080 6,002,000 6,388,820 1.0644 0.510 0.510 0.515 0.500 0.520 12,475,636 0.5121 0.95%
2001-01-11 0 1.050 1.040 1.060 1.040 1.130 12,046,000 13,136,920 1.0906 0.505 0.500 0.510 0.500 0.544 25,038,572 0.5247 -6.25%
2001-01-10 0 1.120 1.120 1.130 1.050 1.130 13,762,000 15,240,400 1.1074 0.539 0.539 0.544 0.505 0.544 28,605,415 0.5328 3.70%
2001-01-09 0 1.080 1.070 1.080 1.060 1.140 14,036,000 15,378,620 1.0957 0.520 0.515 0.520 0.510 0.548 29,174,945 0.5271 3.85%
2001-01-08 1 1.040 - - - - 0 0 - 0.500 - - - - 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 0.500 0.496 0.500 0.491 0.515 8,858,907 0.5006 -1.89%
2001-01-04 0 1.060 1.050 1.060 1.040 1.080 8,451,000 8,899,700 1.0531 0.510 0.505 0.510 0.500 0.520 17,566,077 0.5066 3.92%
2001-01-03 0 1.020 1.020 1.030 1.020 1.040 6,110,000 6,311,620 1.0330 0.491 0.491 0.496 0.491 0.500 12,700,122 0.4970 -1.92%
2001-01-02 0 1.040 1.030 1.040 0.980 1.040 4,349,000 4,424,050 1.0173 0.500 0.496 0.500 0.471 0.500 9,039,743 0.4894 6.12%
2000-12-29 0 0.980 0.980 0.990 0.960 0.990 1,112,000 1,089,500 0.9798 0.471 0.471 0.476 0.462 0.476 2,311,381 0.4714 0.00%
2000-12-28 0 0.980 0.980 0.990 0.970 0.990 2,836,000 2,783,080 0.9813 0.471 0.471 0.476 0.467 0.476 5,894,852 0.4721 0.00%
2000-12-27 0 0.980 0.960 0.980 0.950 1.010 4,240,000 4,136,080 0.9755 0.471 0.462 0.471 0.457 0.486 8,813,178 0.4693 2.08%
2000-12-22 0 0.960 0.950 0.970 0.950 0.970 2,355,412 2,246,897 0.9539 0.462 0.457 0.467 0.457 0.467 4,895,912 0.4589 2.13%
2000-12-21 0 0.940 0.940 0.950 0.910 0.950 2,302,000 2,151,300 0.9345 0.452 0.452 0.457 0.438 0.457 4,784,891 0.4496 -1.05%
2000-12-20 0 0.950 0.950 0.960 0.940 0.960 1,536,000 1,456,920 0.9485 0.457 0.457 0.462 0.452 0.462 3,192,698 0.4563 -1.04%
2000-12-19 0 0.960 0.950 0.960 0.950 0.990 2,822,000 2,726,340 0.9661 0.462 0.457 0.462 0.457 0.476 5,865,752 0.4648 -2.04%
2000-12-18 0 0.980 0.970 0.980 0.950 0.990 1,984,000 1,938,460 0.9770 0.471 0.467 0.471 0.457 0.476 4,123,902 0.4701 0.00%
2000-12-15 0 0.980 0.980 1.000 0.980 1.010 3,964,000 3,922,560 0.9895 0.471 0.471 0.481 0.471 0.486 8,239,490 0.4761 -3.92%
2000-12-14 0 1.020 1.020 1.030 1.010 1.030 2,332,000 2,375,200 1.0185 0.491 0.491 0.496 0.486 0.496 4,847,248 0.4900 0.00%
2000-12-13 0 1.020 1.020 1.030 0.990 1.040 8,172,000 8,295,000 1.0151 0.491 0.491 0.496 0.476 0.500 16,986,154 0.4883 -1.92%
2000-12-12 0 1.040 1.030 1.040 1.010 1.080 8,550,994 8,912,914 1.0423 0.500 0.496 0.500 0.486 0.520 17,773,923 0.5015 -1.89%
2000-12-11 0 1.060 1.060 1.070 1.000 1.080 29,202,000 30,873,760 1.0572 0.510 0.510 0.515 0.481 0.520 60,698,686 0.5086 9.28%
2000-12-08 0 0.970 0.970 0.980 0.900 0.990 4,828,000 4,494,400 0.9309 0.467 0.467 0.471 0.433 0.476 10,035,383 0.4479 7.78%
2000-12-07 0 0.900 0.900 0.910 0.890 0.910 1,556,000 1,397,240 0.8980 0.433 0.433 0.438 0.428 0.438 3,234,270 0.4320 -1.10%
2000-12-06 0 0.910 0.910 0.920 0.900 0.920 2,868,000 2,614,780 0.9117 0.438 0.438 0.443 0.433 0.443 5,961,367 0.4386 3.41%
2000-12-05 0 0.880 0.880 0.900 0.880 0.920 3,102,000 2,802,660 0.9035 0.423 0.423 0.433 0.423 0.443 6,447,754 0.4347 -2.22%
2000-12-04 0 0.900 0.880 0.900 0.860 0.900 2,042,000 1,792,560 0.8778 0.433 0.423 0.433 0.414 0.433 4,244,460 0.4223 4.65%
2000-12-01 0 0.860 0.850 0.860 0.810 0.870 1,096,000 925,760 0.8447 0.414 0.409 0.414 0.390 0.419 2,278,123 0.4064 2.38%
2000-11-30 0 0.840 0.840 0.850 0.840 0.870 1,638,000 1,392,780 0.8503 0.404 0.404 0.409 0.404 0.419 3,404,714 0.4091 -2.33%
2000-11-29 0 0.860 0.850 0.860 0.850 0.870 1,860,000 1,589,700 0.8547 0.414 0.409 0.414 0.409 0.419 3,866,158 0.4112 -2.27%
2000-11-28 0 0.880 0.870 0.880 0.870 0.900 980,000 866,740 0.8844 0.423 0.419 0.423 0.419 0.433 2,037,008 0.4255 -1.12%
2000-11-27 0 0.890 0.890 0.900 0.880 0.900 1,966,000 1,751,520 0.8909 0.428 0.428 0.433 0.423 0.433 4,086,488 0.4286 1.14%
2000-11-24 0 0.880 0.870 0.880 0.880 0.900 3,676,000 3,263,040 0.8877 0.423 0.419 0.423 0.423 0.433 7,640,859 0.4271 -1.12%
2000-11-23 0 0.890 0.890 0.900 0.870 0.900 2,490,000 2,225,060 0.8936 0.428 0.428 0.433 0.419 0.433 5,175,664 0.4299 -1.11%
2000-11-22 0 0.900 0.890 0.900 0.890 0.940 2,820,000 2,529,220 0.8969 0.433 0.428 0.433 0.428 0.452 5,861,595 0.4315 -1.10%
2000-11-21 0 0.910 0.900 0.910 0.890 0.910 2,192,000 1,974,020 0.9006 0.438 0.433 0.438 0.428 0.438 4,556,247 0.4333 -1.09%
2000-11-20 0 0.920 0.910 0.920 0.900 0.920 2,318,000 2,119,880 0.9145 0.443 0.438 0.443 0.433 0.443 4,818,148 0.4400 1.10%
2000-11-17 0 0.910 0.890 0.910 0.890 0.920 1,336,000 1,206,680 0.9032 0.438 0.428 0.438 0.428 0.443 2,776,983 0.4345 -1.09%
2000-11-16 0 0.920 0.910 0.920 0.890 0.930 3,014,000 2,746,720 0.9113 0.443 0.438 0.443 0.428 0.447 6,264,839 0.4384 4.55%
2000-11-15 0 0.880 0.880 0.890 0.880 0.900 1,824,000 1,629,580 0.8934 0.423 0.423 0.428 0.423 0.433 3,791,329 0.4298 0.00%
2000-11-14 0 0.880 0.880 0.890 0.850 0.890 1,206,000 1,050,420 0.8710 0.423 0.423 0.428 0.409 0.428 2,506,767 0.4190 3.53%
2000-11-13 0 0.850 0.850 0.860 0.850 0.900 2,390,000 2,059,340 0.8616 0.409 0.409 0.414 0.409 0.433 4,967,806 0.4145 -5.56%
2000-11-10 0 0.900 0.890 0.900 0.890 0.900 1,298,000 1,163,600 0.8965 0.433 0.428 0.433 0.428 0.433 2,697,997 0.4313 0.00%
2000-11-09 0 0.900 0.900 0.910 0.880 0.920 2,328,000 2,096,880 0.9007 0.433 0.433 0.438 0.423 0.443 4,838,934 0.4333 0.00%
2000-11-08 0 0.900 0.900 0.910 0.900 0.960 10,888,000 10,164,400 0.9335 0.433 0.433 0.438 0.433 0.462 22,631,576 0.4491 -3.23%
2000-11-07 0 0.930 0.930 0.940 0.910 0.940 2,896,000 2,679,760 0.9253 0.447 0.447 0.452 0.438 0.452 6,019,567 0.4452 0.00%
2000-11-06 0 0.930 0.930 0.940 0.930 0.940 3,892,000 3,638,700 0.9349 0.447 0.447 0.452 0.447 0.452 8,089,832 0.4498 -1.06%
2000-11-03 0 0.940 0.930 0.940 0.920 0.960 5,968,000 5,595,040 0.9375 0.452 0.447 0.452 0.443 0.462 12,404,964 0.4510 0.00%
2000-11-02 0 0.940 0.930 0.940 0.920 0.970 4,784,000 4,519,520 0.9447 0.452 0.447 0.452 0.443 0.467 9,943,926 0.4545 -2.08%
2000-11-01 0 0.960 0.950 0.960 0.930 0.980 7,084,000 6,798,420 0.9597 0.462 0.457 0.462 0.447 0.471 14,724,659 0.4617 1.05%
2000-10-31 0 0.950 0.940 0.950 0.880 0.950 6,450,000 5,933,460 0.9199 0.457 0.452 0.457 0.423 0.457 13,406,839 0.4426 9.20%
2000-10-30 0 0.870 0.860 0.870 0.840 0.880 2,004,000 1,718,880 0.8577 0.419 0.414 0.419 0.404 0.423 4,165,474 0.4126 2.35%
2000-10-27 0 0.850 0.840 0.850 0.830 0.880 2,724,000 2,321,020 0.8521 0.409 0.404 0.409 0.399 0.423 5,662,051 0.4099 1.19%
2000-10-26 0 0.840 0.840 0.850 0.810 0.850 680,000 569,560 0.8376 0.404 0.404 0.409 0.390 0.409 1,413,434 0.4030 -1.18%
2000-10-25 0 0.850 0.840 0.850 0.830 0.860 2,232,000 1,891,300 0.8474 0.409 0.404 0.409 0.399 0.414 4,639,390 0.4077 0.00%
2000-10-24 0 0.850 0.840 0.850 0.850 0.870 2,300,000 1,975,100 0.8587 0.409 0.404 0.409 0.409 0.419 4,780,733 0.4131 -1.16%
2000-10-23 0 0.860 0.860 0.870 0.830 0.870 1,574,000 1,339,700 0.8511 0.414 0.414 0.419 0.399 0.419 3,271,685 0.4095 1.18%
2000-10-20 0 0.850 0.840 0.850 0.840 0.860 2,592,000 2,213,120 0.8538 0.409 0.404 0.409 0.404 0.414 5,387,679 0.4108 4.94%
2000-10-19 0 0.810 0.810 0.820 0.780 0.840 2,602,000 2,060,880 0.7920 0.390 0.390 0.395 0.375 0.404 5,408,465 0.3810 -2.41%
2000-10-18 0 0.830 0.810 0.830 0.800 0.870 4,468,000 3,667,720 0.8209 0.399 0.390 0.399 0.385 0.419 9,287,094 0.3949 -4.60%
2000-10-17 0 0.870 0.870 0.880 0.870 0.910 2,306,000 2,032,040 0.8812 0.419 0.419 0.423 0.419 0.438 4,793,205 0.4239 -5.43%
2000-10-16 0 0.920 0.910 0.920 0.910 0.950 1,852,000 1,719,660 0.9285 0.443 0.438 0.443 0.438 0.457 3,849,530 0.4467 0.00%
2000-10-13 0 0.920 0.910 0.920 0.890 0.930 4,336,000 3,908,900 0.9015 0.443 0.438 0.443 0.428 0.447 9,012,722 0.4337 -3.16%
2000-10-12 0 0.950 0.940 0.950 0.930 0.980 4,343,000 4,116,820 0.9479 0.457 0.452 0.457 0.447 0.471 9,027,272 0.4560 -2.06%
2000-10-11 0 0.980 0.970 0.980 0.960 0.990 3,156,000 3,059,700 0.9695 0.467 0.462 0.467 0.457 0.471 6,627,627 0.4617 -1.01%
2000-10-10 0 0.990 0.980 0.990 0.980 1.000 4,518,000 4,472,920 0.9900 0.471 0.467 0.471 0.467 0.476 9,487,838 0.4714 0.00%
2000-10-09 0 0.990 0.990 1.000 0.990 1.010 2,852,000 2,855,200 1.0011 0.471 0.471 0.476 0.471 0.481 5,989,224 0.4767 -1.98%
2000-10-05 0 1.010 1.000 1.010 1.000 1.030 3,900,000 3,954,300 1.0139 0.481 0.476 0.481 0.476 0.490 8,190,033 0.4828 0.00%
2000-10-04 0 1.010 1.000 1.010 1.000 1.030 6,486,000 6,564,460 1.0121 0.481 0.476 0.481 0.476 0.490 13,620,655 0.4819 0.00%
2000-10-03 0 1.010 1.010 1.020 1.000 1.050 6,308,000 6,421,500 1.0180 0.481 0.481 0.486 0.476 0.500 13,246,853 0.4848 -1.94%
2000-09-29 0 1.030 1.030 1.050 1.030 1.080 5,545,200 5,800,928 1.0461 0.490 0.490 0.500 0.490 0.514 11,644,967 0.4981 -1.90%
2000-09-28 0 1.050 1.050 1.060 1.050 1.080 1,488,000 1,579,040 1.0612 0.500 0.500 0.505 0.500 0.514 3,124,813 0.5053 -0.94%
2000-09-27 0 1.060 1.060 1.070 1.000 1.070 2,186,000 2,284,920 1.0453 0.505 0.505 0.510 0.476 0.510 4,590,618 0.4977 1.92%
2000-09-26 0 1.040 1.030 1.040 1.020 1.070 3,682,000 3,838,500 1.0425 0.495 0.490 0.495 0.486 0.510 7,732,231 0.4964 -4.59%
2000-09-25 0 1.090 1.090 1.100 1.050 1.100 2,334,000 2,514,340 1.0773 0.519 0.519 0.524 0.500 0.524 4,901,420 0.5130 5.83%
2000-09-22 0 1.030 1.020 1.030 1.030 1.070 3,201,412 3,359,944 1.0495 0.490 0.486 0.490 0.490 0.510 6,722,992 0.4998 -2.83%
2000-09-21 0 1.060 1.060 1.080 1.050 1.100 3,018,000 3,215,100 1.0653 0.505 0.505 0.514 0.500 0.524 6,337,825 0.5073 -3.64%
2000-09-20 0 1.100 1.100 1.110 1.050 1.110 2,712,000 2,965,980 1.0937 0.524 0.524 0.529 0.500 0.529 5,695,223 0.5208 0.92%
2000-09-19 0 1.090 1.080 1.090 1.020 1.100 3,458,000 3,709,540 1.0727 0.519 0.514 0.519 0.486 0.524 7,261,829 0.5108 0.93%
2000-09-18 0 1.080 1.080 1.090 1.050 1.110 3,064,000 3,285,200 1.0722 0.514 0.514 0.519 0.500 0.529 6,434,426 0.5106 -3.57%
2000-09-15 0 1.120 1.100 1.120 1.090 1.130 4,870,000 5,380,280 1.1048 0.533 0.524 0.533 0.519 0.538 10,227,041 0.5261 2.75%
2000-09-14 0 1.090 1.080 1.100 1.080 1.150 4,798,000 5,319,940 1.1088 0.519 0.514 0.524 0.514 0.548 10,075,840 0.5280 -6.03%
2000-09-12 0 1.160 1.150 1.160 1.140 1.190 4,138,000 4,781,620 1.1555 0.552 0.548 0.552 0.543 0.567 8,689,835 0.5503 -3.33%
2000-09-11 0 1.200 1.200 1.210 1.190 1.230 2,300,000 2,775,740 1.2068 0.571 0.571 0.576 0.567 0.586 4,830,019 0.5747 -4.00%
2000-09-08 0 1.250 1.240 1.250 1.230 1.250 1,752,000 2,175,200 1.2416 0.595 0.590 0.595 0.586 0.595 3,679,215 0.5912 -0.79%
2000-09-07 0 1.260 1.230 1.260 1.230 1.270 1,852,000 2,306,900 1.2456 0.600 0.586 0.600 0.586 0.605 3,889,216 0.5932 0.00%
2000-09-06 0 1.260 1.250 1.270 1.240 1.270 2,332,000 2,921,760 1.2529 0.600 0.595 0.605 0.590 0.605 4,897,220 0.5966 0.00%
2000-09-05 0 1.260 1.260 1.270 1.230 1.280 1,542,000 1,942,400 1.2597 0.600 0.600 0.605 0.586 0.610 3,238,213 0.5998 -0.79%
2000-09-04 0 1.270 1.260 1.270 1.250 1.280 1,580,000 2,001,860 1.2670 0.605 0.600 0.605 0.595 0.610 3,318,013 0.6033 1.60%
2000-09-01 0 1.250 1.240 1.250 1.240 1.260 1,386,000 1,734,080 1.2511 0.595 0.590 0.595 0.590 0.600 2,910,612 0.5958 0.81%
2000-08-31 0 1.240 1.240 1.250 1.240 1.260 1,286,000 1,602,180 1.2459 0.590 0.590 0.595 0.590 0.600 2,700,611 0.5933 -0.80%
2000-08-30 0 1.250 1.240 1.250 1.230 1.250 1,056,000 1,313,020 1.2434 0.595 0.590 0.595 0.586 0.595 2,217,609 0.5921 0.00%
2000-08-29 0 1.250 1.240 1.250 1.220 1.260 2,292,000 2,863,140 1.2492 0.595 0.590 0.595 0.581 0.600 4,813,219 0.5948 1.63%
2000-08-28 0 1.230 1.230 1.240 1.220 1.240 3,430,000 4,235,720 1.2349 0.586 0.586 0.590 0.581 0.590 7,203,029 0.5880 -1.60%
2000-08-25 0 1.250 1.250 1.260 1.230 1.270 4,046,000 5,059,780 1.2506 0.595 0.595 0.600 0.586 0.605 8,496,634 0.5955 -1.57%
2000-08-24 0 1.270 1.270 1.280 1.260 1.290 3,246,000 4,140,880 1.2757 0.605 0.605 0.610 0.600 0.614 6,816,627 0.6075 -0.78%
2000-08-23 0 1.280 1.280 1.290 1.280 1.310 3,486,000 4,506,840 1.2928 0.610 0.610 0.614 0.610 0.624 7,320,629 0.6156 -0.78%
2000-08-22 0 1.290 1.290 1.300 1.290 1.320 7,690,000 9,991,180 1.2992 0.614 0.614 0.619 0.614 0.629 16,149,065 0.6187 -1.53%
2000-08-21 0 1.310 1.310 1.320 1.310 1.330 3,664,000 4,811,880 1.3133 0.624 0.624 0.629 0.624 0.633 7,694,431 0.6254 0.00%
2000-08-18 0 1.310 1.310 1.320 1.310 1.340 2,872,000 3,796,480 1.3219 0.624 0.624 0.629 0.624 0.638 6,031,224 0.6295 -1.50%
2000-08-17 0 1.330 1.330 1.340 1.330 1.370 6,208,000 8,333,040 1.3423 0.633 0.633 0.638 0.633 0.652 13,036,852 0.6392 -0.75%
2000-08-16 0 1.340 1.330 1.340 1.300 1.370 10,580,000 14,105,960 1.3333 0.638 0.633 0.638 0.619 0.652 22,218,089 0.6349 1.52%
2000-08-15 0 1.320 1.320 1.330 1.300 1.330 3,616,000 4,762,440 1.3170 0.629 0.629 0.633 0.619 0.633 7,593,630 0.6272 1.54%
2000-08-14 0 1.300 1.300 1.310 1.300 1.310 1,916,000 2,498,320 1.3039 0.619 0.619 0.624 0.619 0.624 4,023,616 0.6209 0.00%
2000-08-11 0 1.300 1.300 1.310 1.300 1.320 3,858,000 5,042,860 1.3071 0.619 0.619 0.624 0.619 0.629 8,101,832 0.6224 -0.76%
2000-08-10 0 1.310 1.310 1.320 1.310 1.330 6,362,000 8,398,060 1.3200 0.624 0.624 0.629 0.624 0.633 13,360,253 0.6286 0.00%
2000-08-09 0 1.310 1.320 1.330 1.300 1.350 14,400,000 18,966,660 1.3171 0.624 0.629 0.633 0.619 0.643 30,240,121 0.6272 -1.50%
2000-08-08 0 1.330 1.320 1.330 1.330 1.390 9,080,000 12,446,520 1.3708 0.633 0.629 0.633 0.633 0.662 19,068,076 0.6527 -2.21%
2000-08-07 0 1.360 1.360 1.370 1.330 1.370 7,508,000 10,159,120 1.3531 0.648 0.648 0.652 0.633 0.652 15,766,863 0.6443 1.49%
2000-08-04 0 1.340 1.330 1.340 1.320 1.340 5,320,000 7,098,700 1.3343 0.638 0.633 0.638 0.629 0.638 11,172,045 0.6354 2.29%
2000-08-03 0 1.310 1.310 1.320 1.280 1.340 8,297,000 10,866,370 1.3097 0.624 0.624 0.629 0.610 0.638 17,423,770 0.6237 -0.76%
2000-08-02 0 1.320 1.310 1.320 1.310 1.350 3,308,000 4,379,880 1.3240 0.629 0.624 0.629 0.624 0.643 6,946,828 0.6305 -1.49%
2000-08-01 0 1.340 1.330 1.340 1.280 1.340 6,196,000 8,169,060 1.3184 0.638 0.633 0.638 0.610 0.638 13,011,652 0.6278 3.88%
2000-07-31 0 1.290 1.290 1.300 1.280 1.320 9,348,000 12,128,160 1.2974 0.614 0.614 0.619 0.610 0.629 19,630,879 0.6178 -1.53%
2000-07-28 0 1.310 1.300 1.310 1.300 1.330 5,720,000 7,527,280 1.3160 0.624 0.619 0.624 0.619 0.633 12,012,048 0.6266 -2.24%
2000-07-27 0 1.340 1.330 1.340 1.330 1.360 5,370,000 7,203,160 1.3414 0.638 0.633 0.638 0.633 0.648 11,277,045 0.6387 -1.47%
2000-07-26 0 1.360 1.350 1.360 1.360 1.410 7,486,000 10,411,040 1.3907 0.648 0.643 0.648 0.648 0.671 15,720,663 0.6623 -1.45%
2000-07-25 0 1.380 1.370 1.390 1.370 1.460 13,328,000 18,905,560 1.4185 0.657 0.652 0.662 0.652 0.695 27,988,912 0.6755 -3.50%
2000-07-24 0 1.430 1.420 1.430 1.400 1.480 29,880,000 42,843,500 1.4339 0.681 0.676 0.681 0.667 0.705 62,748,251 0.6828 1.42%
2000-07-21 0 1.410 1.400 1.410 1.370 1.460 42,400,000 60,046,600 1.4162 0.671 0.667 0.671 0.652 0.695 89,040,356 0.6744 2.92%
2000-07-20 0 1.370 1.370 1.380 1.310 1.370 11,934,000 16,098,800 1.3490 0.652 0.652 0.657 0.624 0.652 25,061,500 0.6424 3.79%
2000-07-19 0 1.320 1.320 1.330 1.280 1.330 4,710,000 6,137,800 1.3031 0.629 0.629 0.633 0.610 0.633 9,891,040 0.6205 3.13%
2000-07-18 0 1.280 1.280 1.290 1.280 1.310 2,510,000 3,240,920 1.2912 0.610 0.610 0.614 0.610 0.624 5,271,021 0.6149 -1.54%
2000-07-17 0 1.300 1.290 1.300 1.290 1.330 5,030,000 6,561,200 1.3044 0.619 0.614 0.619 0.614 0.633 10,563,042 0.6211 0.00%
2000-07-14 0 1.300 1.290 1.300 1.280 1.340 6,038,000 7,917,020 1.3112 0.619 0.614 0.619 0.610 0.638 12,679,851 0.6244 -2.26%
2000-07-13 0 1.330 1.330 1.340 1.320 1.400 16,427,000 22,254,800 1.3548 0.633 0.633 0.638 0.629 0.667 34,496,838 0.6451 -1.48%
2000-07-12 0 1.350 1.340 1.350 1.330 1.370 14,134,000 19,142,060 1.3543 0.643 0.638 0.643 0.633 0.652 29,681,519 0.6449 0.75%
2000-07-11 0 1.340 1.330 1.340 1.280 1.360 12,690,000 16,808,640 1.3246 0.638 0.633 0.638 0.610 0.648 26,649,107 0.6307 4.69%
2000-07-10 0 1.280 1.280 1.290 1.280 1.300 2,674,000 3,454,100 1.2917 0.610 0.610 0.614 0.610 0.619 5,615,422 0.6151 0.00%
2000-07-07 0 1.280 1.280 1.290 1.280 1.300 2,666,000 3,426,600 1.2853 0.610 0.610 0.614 0.610 0.619 5,598,622 0.6120 0.79%
2000-07-06 0 1.270 1.270 1.280 1.270 1.290 2,466,000 3,165,580 1.2837 0.605 0.605 0.610 0.605 0.614 5,178,621 0.6113 -0.78%
2000-07-05 0 1.280 1.280 1.290 1.270 1.290 3,290,000 4,221,400 1.2831 0.610 0.610 0.614 0.605 0.614 6,909,028 0.6110 0.79%
2000-07-04 0 1.270 1.260 1.280 1.260 1.290 2,802,000 3,578,620 1.2772 0.605 0.600 0.610 0.600 0.614 5,884,224 0.6082 0.00%
2000-07-03 0 1.270 1.270 1.280 1.260 1.280 1,970,000 2,505,320 1.2717 0.605 0.605 0.610 0.600 0.610 4,137,017 0.6056 0.00%
2000-06-30 0 1.270 1.270 1.280 1.260 1.280 1,462,000 1,858,940 1.2715 0.605 0.605 0.610 0.600 0.610 3,070,212 0.6055 1.60%
2000-06-29 0 1.250 1.250 1.260 1.250 1.300 5,422,000 6,885,560 1.2699 0.595 0.595 0.600 0.595 0.619 11,386,246 0.6047 -2.34%
2000-06-28 0 1.280 1.280 1.290 1.270 1.300 4,236,000 5,437,120 1.2836 0.610 0.610 0.614 0.605 0.619 8,895,636 0.6112 -1.54%
2000-06-27 0 1.300 1.290 1.300 1.260 1.340 6,802,000 8,843,360 1.3001 0.619 0.614 0.619 0.600 0.638 14,284,257 0.6191 -0.76%
2000-06-26 0 1.310 1.310 1.320 1.310 1.340 4,060,000 5,377,280 1.3245 0.624 0.624 0.629 0.624 0.638 8,526,034 0.6307 -0.76%
2000-06-23 0 1.320 1.310 1.330 1.310 1.370 12,444,000 16,679,660 1.3404 0.629 0.624 0.633 0.624 0.652 26,132,505 0.6383 -0.75%
2000-06-22 0 1.330 1.320 1.340 1.300 1.340 8,318,000 10,999,260 1.3223 0.633 0.629 0.638 0.619 0.638 17,467,870 0.6297 0.00%
2000-06-21 0 1.330 1.320 1.330 1.320 1.370 13,046,000 17,533,100 1.3439 0.633 0.629 0.633 0.629 0.652 27,396,710 0.6400 -2.92%
2000-06-20 0 1.370 1.360 1.370 1.310 1.420 16,714,000 22,625,320 1.3537 0.652 0.648 0.652 0.624 0.676 35,099,541 0.6446 -0.72%
2000-06-19 0 1.380 1.370 1.380 1.360 1.410 11,052,000 15,310,180 1.3853 0.657 0.652 0.657 0.648 0.671 23,209,293 0.6597 -0.72%
2000-06-16 0 1.390 1.380 1.390 1.330 1.440 22,186,000 30,759,580 1.3864 0.662 0.657 0.662 0.633 0.686 46,590,787 0.6602 1.46%
2000-06-15 0 1.370 1.360 1.370 1.280 1.390 26,474,000 35,606,080 1.3449 0.652 0.648 0.652 0.610 0.662 55,595,623 0.6404 6.20%
2000-06-14 0 1.300 1.290 1.300 1.280 1.320 4,786,000 6,205,240 1.2965 0.614 0.610 0.614 0.605 0.624 10,128,552 0.6126 0.78%
2000-06-13 0 1.290 1.290 1.300 1.280 1.310 2,170,000 2,804,240 1.2923 0.610 0.610 0.614 0.605 0.619 4,592,344 0.6106 -0.77%
2000-06-12 0 1.300 1.290 1.300 1.290 1.330 3,144,000 4,105,960 1.3060 0.614 0.610 0.614 0.610 0.628 6,653,608 0.6171 -1.52%
2000-06-09 0 1.320 1.310 1.320 1.290 1.330 3,432,000 4,513,980 1.3153 0.624 0.619 0.624 0.610 0.628 7,263,099 0.6215 -0.75%
2000-06-08 0 1.330 1.320 1.330 1.310 1.370 8,958,000 11,986,480 1.3381 0.628 0.624 0.628 0.619 0.647 18,957,704 0.6323 1.53%
2000-06-07 0 1.310 1.310 1.320 1.290 1.350 6,160,000 8,102,940 1.3154 0.619 0.619 0.624 0.610 0.638 13,036,331 0.6216 0.77%
2000-06-05 0 1.300 1.300 1.310 1.280 1.360 6,644,000 8,822,620 1.3279 0.614 0.614 0.619 0.605 0.643 14,060,614 0.6275 0.00%
2000-06-02 0 1.300 1.300 1.310 1.270 1.310 5,678,000 7,322,640 1.2897 0.614 0.614 0.619 0.600 0.619 12,016,281 0.6094 3.17%
2000-06-01 0 1.260 1.250 1.260 1.240 1.270 1,744,000 2,193,000 1.2575 0.595 0.591 0.595 0.586 0.600 3,690,805 0.5942 0.00%
2000-05-31 0 1.260 1.260 1.270 1.240 1.280 3,621,000 4,574,580 1.2633 0.595 0.595 0.600 0.586 0.605 7,663,077 0.5970 0.80%
2000-05-30 0 1.250 1.240 1.250 1.210 1.290 5,668,000 7,029,740 1.2403 0.591 0.586 0.591 0.572 0.610 11,995,118 0.5861 -5.30%
2000-05-29 0 1.320 1.270 1.360 1.150 1.360 6,674,000 8,201,380 1.2289 0.624 0.600 0.643 0.543 0.643 14,124,103 0.5807 13.79%
2000-05-26 0 1.160 1.150 1.160 1.150 1.220 9,300,000 10,983,360 1.1810 0.548 0.543 0.548 0.543 0.576 19,681,474 0.5581 -6.45%
2000-05-25 0 1.240 1.230 1.250 1.210 1.360 5,928,000 7,610,280 1.2838 0.586 0.581 0.591 0.572 0.643 12,545,353 0.6066 -6.06%
2000-05-24 0 1.320 1.310 1.320 1.300 1.360 3,084,000 4,080,680 1.3232 0.624 0.619 0.624 0.614 0.643 6,526,631 0.6252 -1.49%
2000-05-23 0 1.340 1.330 1.340 1.330 1.390 4,202,000 5,684,480 1.3528 0.633 0.628 0.633 0.628 0.657 8,892,640 0.6392 -2.19%
2000-05-22 0 1.370 1.360 1.370 1.350 1.400 7,360,000 10,090,060 1.3709 0.647 0.643 0.647 0.638 0.662 15,575,876 0.6478 0.00%
2000-05-19 0 1.370 1.360 1.370 1.310 1.370 7,592,200 10,276,020 1.3535 0.647 0.643 0.647 0.619 0.647 16,067,278 0.6396 3.01%
2000-05-18 0 1.330 1.320 1.330 1.310 1.350 5,148,000 6,858,020 1.3322 0.628 0.624 0.628 0.619 0.638 10,894,648 0.6295 -1.48%
2000-05-17 0 1.350 1.350 1.360 1.330 1.440 25,080,000 35,144,740 1.4013 0.638 0.638 0.643 0.628 0.680 53,076,492 0.6622 -2.88%
2000-05-16 0 1.390 1.380 1.390 1.340 1.400 15,184,000 20,833,300 1.3721 0.657 0.652 0.657 0.633 0.662 32,133,710 0.6483 3.73%
2000-05-15 0 1.340 1.330 1.350 1.280 1.370 7,970,000 10,650,640 1.3363 0.633 0.628 0.638 0.605 0.647 16,866,812 0.6315 2.29%
2000-05-12 0 1.310 1.310 1.320 1.200 1.320 10,038,000 12,784,920 1.2737 0.619 0.619 0.624 0.567 0.624 21,243,294 0.6018 7.38%
2000-05-10 0 1.220 1.220 1.230 1.180 1.240 6,184,000 7,533,900 1.2183 0.576 0.576 0.581 0.558 0.586 13,087,122 0.5757 0.83%
2000-05-09 0 1.210 1.210 1.220 1.200 1.260 8,534,000 10,447,240 1.2242 0.572 0.572 0.576 0.567 0.595 18,060,398 0.5785 -3.97%
2000-05-08 0 1.260 1.260 1.270 1.250 1.340 5,130,000 6,551,860 1.2772 0.595 0.595 0.600 0.591 0.633 10,856,555 0.6035 -4.55%
2000-05-05 0 1.320 1.310 1.320 1.300 1.370 9,370,000 12,411,560 1.3246 0.624 0.619 0.624 0.614 0.647 19,829,614 0.6259 -2.94%
2000-05-04 0 1.360 1.360 1.370 1.350 1.440 26,872,000 37,448,920 1.3936 0.643 0.643 0.647 0.638 0.680 56,868,879 0.6585 -0.73%
2000-05-03 0 1.370 1.360 1.370 1.210 1.400 35,910,000 48,357,440 1.3466 0.647 0.643 0.647 0.572 0.662 75,995,886 0.6363 11.38%
2000-05-02 0 1.230 1.230 1.240 1.200 1.270 6,692,000 8,221,420 1.2285 0.581 0.581 0.586 0.567 0.600 14,162,196 0.5805 4.24%
2000-04-28 0 1.180 1.170 1.180 1.150 1.220 4,850,000 5,728,860 1.1812 0.558 0.553 0.558 0.543 0.576 10,263,995 0.5582 0.85%
2000-04-27 0 1.170 1.170 1.180 1.160 1.210 2,350,000 2,765,920 1.1770 0.553 0.553 0.558 0.548 0.572 4,973,276 0.5562 -1.68%
2000-04-26 0 1.190 1.180 1.190 1.180 1.230 2,526,000 3,038,360 1.2028 0.562 0.558 0.562 0.558 0.581 5,345,742 0.5684 0.85%
2000-04-25 0 1.180 1.180 1.200 1.180 1.250 2,974,800 3,606,272 1.2123 0.558 0.558 0.567 0.558 0.591 6,295,532 0.5728 -2.48%
2000-04-20 0 1.210 1.210 1.220 1.150 1.220 3,072,000 3,655,960 1.1901 0.572 0.572 0.576 0.543 0.576 6,501,235 0.5623 4.31%
2000-04-19 0 1.160 1.160 1.180 1.160 1.260 10,692,000 13,012,180 1.2170 0.548 0.548 0.558 0.548 0.595 22,627,346 0.5751 -1.69%
2000-04-18 0 1.180 1.170 1.190 1.170 1.220 8,413,882 10,077,085 1.1977 0.558 0.553 0.562 0.553 0.576 17,806,194 0.5659 3.51%
2000-04-17 0 1.140 1.130 1.140 1.100 1.170 8,498,000 9,673,740 1.1384 0.539 0.534 0.539 0.520 0.553 17,984,212 0.5379 -10.24%
2000-04-14 0 1.270 1.270 1.280 1.230 1.280 7,168,000 9,040,340 1.2612 0.600 0.600 0.605 0.581 0.605 15,169,549 0.5960 1.60%
2000-04-13 0 1.250 1.240 1.250 1.210 1.270 3,180,000 3,972,160 1.2491 0.591 0.586 0.591 0.572 0.600 6,729,794 0.5902 -2.34%
2000-04-12 0 1.280 1.280 1.290 1.260 1.320 8,165,650 10,543,870 1.2912 0.605 0.605 0.610 0.595 0.624 17,280,863 0.6101 0.79%
2000-04-11 0 1.270 1.260 1.270 1.220 1.270 9,286,000 11,499,980 1.2384 0.600 0.595 0.600 0.576 0.600 19,651,846 0.5852 0.00%
2000-04-10 0 1.270 1.270 1.290 1.250 1.450 19,670,000 25,640,820 1.3035 0.600 0.600 0.610 0.591 0.685 41,627,376 0.6160 -11.81%
2000-04-07 0 1.440 1.430 1.450 1.430 1.480 6,040,000 8,750,920 1.4488 0.680 0.676 0.685 0.676 0.699 12,782,377 0.6846 1.41%
2000-04-06 0 1.420 1.410 1.420 1.410 1.490 5,730,000 8,186,600 1.4287 0.671 0.666 0.671 0.666 0.704 12,126,328 0.6751 -2.74%
2000-04-05 0 1.460 1.450 1.460 1.400 1.550 7,124,000 10,317,220 1.4482 0.690 0.685 0.690 0.662 0.732 15,076,432 0.6843 -7.59%
2000-04-03 0 1.580 1.580 1.600 1.570 1.670 3,780,000 6,120,160 1.6191 0.747 0.747 0.756 0.742 0.789 7,999,567 0.7651 -6.51%
2000-03-31 0 1.690 1.690 1.700 1.680 1.710 2,784,000 4,712,140 1.6926 0.799 0.799 0.803 0.794 0.808 5,891,745 0.7998 -1.17%
2000-03-30 0 1.710 1.710 1.720 1.700 1.760 3,972,000 6,831,000 1.7198 0.808 0.808 0.813 0.803 0.832 8,405,894 0.8126 -0.58%
2000-03-29 0 1.720 1.700 1.710 1.700 1.790 5,038,000 8,783,540 1.7435 0.813 0.803 0.808 0.803 0.846 10,661,857 0.8238 -3.91%
2000-03-28 0 1.790 1.790 1.800 1.760 1.860 14,260,000 25,805,880 1.8097 0.846 0.846 0.851 0.832 0.879 30,178,260 0.8551 0.00%
2000-03-27 0 1.790 1.780 1.790 1.730 1.820 14,320,866 25,654,171 1.7914 0.846 0.841 0.846 0.817 0.860 30,307,070 0.8465 4.07%
2000-03-24 0 1.720 1.720 1.730 1.650 1.780 11,778,000 20,198,660 1.7149 0.813 0.813 0.817 0.780 0.841 24,925,635 0.8104 4.24%
2000-03-23 0 1.650 1.640 1.650 1.600 1.690 3,414,000 5,623,020 1.6470 0.780 0.775 0.780 0.756 0.799 7,225,006 0.7783 0.00%
2000-03-22 0 1.650 1.640 1.650 1.630 1.700 6,532,000 10,842,100 1.6598 0.780 0.775 0.780 0.770 0.803 13,823,590 0.7843 0.61%
2000-03-21 0 1.640 1.630 1.640 1.630 1.780 13,278,000 22,369,100 1.6847 0.775 0.770 0.775 0.770 0.841 28,100,066 0.7961 -0.61%
2000-03-20 0 1.650 1.640 1.650 1.640 1.790 11,518,000 19,494,940 1.6926 0.780 0.775 0.780 0.775 0.846 24,375,400 0.7998 -8.84%
2000-03-17 0 1.810 1.800 1.810 1.750 1.890 8,078,000 14,543,520 1.8004 0.855 0.851 0.855 0.827 0.893 17,095,371 0.8507 -0.55%
2000-03-16 0 1.820 1.820 1.830 1.810 1.910 9,206,000 17,166,320 1.8647 0.860 0.860 0.865 0.855 0.903 19,482,543 0.8811 -1.09%
2000-03-15 0 1.840 1.840 1.860 1.800 1.890 6,260,000 11,603,180 1.8535 0.869 0.869 0.879 0.851 0.893 13,247,960 0.8758 -1.60%
2000-03-14 0 1.870 1.870 1.880 1.860 1.920 8,650,000 16,343,080 1.8894 0.884 0.884 0.888 0.879 0.907 18,305,887 0.8928 -0.53%
2000-03-13 0 1.880 1.880 1.890 1.870 1.970 12,138,000 23,173,580 1.9092 0.888 0.888 0.893 0.884 0.931 25,687,498 0.9021 -1.57%
2000-03-10 0 1.910 1.910 1.930 1.860 2.025 19,078,000 36,927,590 1.9356 0.903 0.903 0.912 0.879 0.957 40,374,534 0.9146 -1.55%
2000-03-09 0 1.940 1.930 1.940 1.930 2.050 16,390,000 32,169,020 1.9627 0.917 0.912 0.917 0.912 0.969 34,685,953 0.9274 -1.02%
2000-03-08 0 1.960 1.950 1.960 1.890 2.050 51,320,711 101,437,328 1.9765 0.926 0.921 0.926 0.893 0.969 108,609,381 0.9340 1.03%
2000-03-07 0 1.940 1.940 1.950 1.850 1.970 27,772,000 53,077,530 1.9112 0.917 0.917 0.921 0.874 0.931 58,773,538 0.9031 1.04%
2000-03-06 0 1.920 1.910 1.920 1.890 2.025 30,184,000 59,322,480 1.9654 0.907 0.903 0.907 0.893 0.957 63,878,023 0.9287 2.13%
2000-03-03 0 1.880 1.880 1.890 1.840 1.970 11,502,000 21,924,400 1.9061 0.888 0.888 0.893 0.869 0.931 24,341,539 0.9007 -0.53%
2000-03-02 0 1.890 1.870 1.880 1.830 1.950 10,478,000 19,670,360 1.8773 0.893 0.884 0.888 0.865 0.921 22,174,461 0.8871 -1.56%
2000-03-01 0 1.920 1.910 1.920 1.860 2.050 11,816,000 23,000,670 1.9466 0.907 0.903 0.907 0.879 0.969 25,006,054 0.9198 -4.00%
2000-02-29 0 2.000 1.990 2.000 1.960 2.050 14,666,000 29,323,320 1.9994 0.945 0.940 0.945 0.926 0.969 31,037,473 0.9448 2.56%
2000-02-28 0 1.950 1.940 1.950 1.880 2.200 27,326,000 53,854,160 1.9708 0.921 0.917 0.921 0.888 1.040 57,829,673 0.9313 -10.34%
2000-02-25 0 2.175 2.175 2.200 1.830 2.275 47,556,500 99,689,040 2.0962 1.028 1.028 1.040 0.865 1.075 100,643,228 0.9905 9.85%
2000-02-24 0 1.980 1.980 1.990 1.950 2.150 11,968,000 24,195,270 2.0217 0.936 0.936 0.940 0.921 1.016 25,327,729 0.9553 -0.50%
2000-02-23 0 1.990 1.990 2.000 1.970 2.200 14,858,000 30,146,420 2.0290 0.940 0.940 0.945 0.931 1.040 31,443,800 0.9587 2.58%
2000-02-22 0 1.940 1.920 1.940 1.860 2.175 17,296,000 33,489,070 1.9362 0.917 0.907 0.917 0.879 1.028 36,603,309 0.9149 -6.51%
2000-02-21 0 2.075 2.075 2.100 2.050 2.175 18,856,000 39,385,200 2.0887 0.980 0.980 0.992 0.969 1.028 39,904,718 0.9870 -4.60%
2000-02-18 0 2.175 2.200 2.225 2.150 2.500 32,974,000 75,366,150 2.2856 1.028 1.040 1.051 1.016 1.181 69,782,465 1.0800 -5.43%
2000-02-17 0 2.300 2.275 2.300 2.250 2.500 31,196,000 72,788,350 2.3333 1.087 1.075 1.087 1.063 1.181 66,019,706 1.1025 -3.16%
2000-02-16 0 2.375 2.350 2.375 2.300 2.550 73,934,880 181,793,424 2.4588 1.122 1.110 1.122 1.087 1.205 156,467,465 1.1619 1.06%
2000-02-15 0 2.350 2.325 2.400 2.050 2.450 85,224,000 196,525,100 2.3060 1.110 1.099 1.134 0.969 1.158 180,358,489 1.0896 18.09%
2000-02-14 0 1.990 1.990 2.000 1.980 2.200 27,964,000 57,295,440 2.0489 0.940 0.940 0.945 0.936 1.040 59,179,865 0.9682 -5.24%
2000-02-11 0 2.100 2.100 2.125 1.980 2.250 29,382,000 61,805,730 2.1035 0.992 0.992 1.004 0.936 1.063 62,180,761 0.9940 -2.33%
2000-02-10 0 2.150 2.125 2.150 2.100 2.300 37,008,000 82,599,100 2.2319 1.016 1.004 1.016 0.992 1.087 78,319,569 1.0546 -4.44%
2000-02-09 0 2.250 2.250 2.275 2.175 2.375 88,138,000 202,591,200 2.2986 1.063 1.063 1.075 1.028 1.122 186,525,351 1.0861 7.14%
2000-02-08 0 2.100 2.075 2.100 2.025 2.275 24,444,400 51,538,580 2.1084 0.992 0.980 0.992 0.957 1.075 51,731,379 0.9963 -2.33%
2000-02-03 0 2.150 2.150 2.175 1.990 2.175 38,160,000 79,206,180 2.0756 1.016 1.016 1.028 0.940 1.028 80,757,533 0.9808 3.61%
2000-02-02 0 2.075 2.050 2.075 1.890 2.175 93,994,000 191,684,030 2.0393 0.980 0.969 0.980 0.893 1.028 198,918,331 0.9636 11.56%
2000-02-01 0 1.860 1.860 1.870 1.850 1.960 30,242,000 57,286,220 1.8943 0.879 0.879 0.884 0.874 0.926 64,000,768 0.8951 -1.06%
2000-01-31 0 1.880 1.880 1.890 1.800 1.980 65,505,000 124,997,200 1.9082 0.888 0.888 0.893 0.851 0.936 138,627,415 0.9017 -3.09%
2000-01-28 0 1.940 1.940 1.950 1.830 2.050 199,449,900 388,643,740 1.9486 0.917 0.917 0.921 0.865 0.969 422,093,339 0.9208 10.23%
2000-01-27 0 1.760 1.750 1.760 1.740 1.860 54,490,000 98,745,560 1.8122 0.832 0.827 0.832 0.822 0.879 115,316,508 0.8563 -1.68%
2000-01-26 0 1.790 1.780 1.790 1.710 1.870 42,338,000 75,325,200 1.7791 0.846 0.841 0.846 0.808 0.884 89,599,382 0.8407 5.92%
2000-01-25 0 1.690 1.690 1.700 1.680 1.930 102,806,000 185,615,000 1.8055 0.799 0.799 0.803 0.794 0.912 217,567,057 0.8531 -14.21%
2000-01-24 0 1.970 1.970 1.980 1.590 1.980 120,221,000 209,708,760 1.7444 0.931 0.931 0.936 0.751 0.936 254,422,205 0.8243 22.36%
2000-01-21 0 1.610 1.600 1.610 1.460 1.630 48,642,000 75,579,180 1.5538 0.761 0.756 0.761 0.690 0.770 102,940,459 0.7342 10.27%
2000-01-20 0 1.460 1.450 1.460 1.430 1.570 28,688,262 43,051,120 1.5007 0.690 0.685 0.690 0.676 0.742 60,712,611 0.7091 -4.58%
2000-01-19 0 1.530 1.520 1.530 1.410 1.630 121,666,000 189,927,000 1.5611 0.723 0.718 0.723 0.666 0.770 257,480,240 0.7376 8.51%
2000-01-18 0 1.410 1.400 1.410 1.400 1.520 42,114,000 61,637,500 1.4636 0.666 0.662 0.666 0.662 0.718 89,125,334 0.6916 -1.40%
2000-01-17 0 1.430 1.430 1.440 1.400 1.740 89,064,000 137,660,760 1.5456 0.676 0.676 0.680 0.662 0.822 188,485,034 0.7304 -12.80%
2000-01-14 0 1.640 1.640 1.650 1.200 1.820 283,308,400 450,403,632 1.5898 0.775 0.775 0.780 0.567 0.860 599,562,037 0.7512 41.38%
2000-01-13 0 1.160 1.150 1.160 1.130 1.160 2,128,000 2,444,940 1.1489 0.548 0.543 0.548 0.534 0.548 4,503,460 0.5429 0.00%
2000-01-12 0 1.160 1.150 1.160 1.140 1.170 5,174,000 5,994,340 1.1586 0.548 0.543 0.548 0.539 0.553 10,949,672 0.5474 0.00%
2000-01-11 0 1.160 1.160 1.170 1.140 1.190 4,862,000 5,624,420 1.1568 0.548 0.548 0.553 0.539 0.562 10,289,390 0.5466 -0.85%
2000-01-10 0 1.170 1.150 1.170 1.160 1.220 9,794,400 11,619,932 1.1864 0.553 0.543 0.553 0.548 0.576 20,727,767 0.5606 0.86%
2000-01-07 0 1.160 1.160 1.180 1.150 1.200 9,252,000 10,989,540 1.1878 0.548 0.548 0.558 0.543 0.567 19,579,892 0.5613 0.87%
2000-01-06 0 1.150 1.150 1.160 1.100 1.210 13,412,000 15,620,340 1.1647 0.543 0.543 0.548 0.520 0.572 28,383,649 0.5503 0.00%
2000-01-05 0 1.150 1.150 1.160 1.130 1.190 11,981,000 13,911,090 1.1611 0.543 0.543 0.548 0.534 0.562 25,355,241 0.5486 -6.50%
2000-01-04 0 1.230 1.230 1.240 1.200 1.290 20,412,000 25,434,960 1.2461 0.581 0.581 0.586 0.567 0.610 43,197,661 0.5888 -0.81%
2000-01-03 0 1.240 1.240 1.250 1.120 1.250 14,186,000 16,650,260 1.1737 0.586 0.586 0.591 0.529 0.591 30,021,655 0.5546 11.71%
1999-12-30 0 1.110 1.110 1.120 1.110 1.140 7,584,000 8,528,860 1.1246 0.525 0.525 0.529 0.525 0.539 16,049,925 0.5314 -0.89%
1999-12-29 0 1.120 1.110 1.120 1.110 1.150 4,820,000 5,387,560 1.1178 0.529 0.525 0.529 0.525 0.543 10,200,506 0.5282 -0.88%
1999-12-28 0 1.130 1.120 1.130 1.110 1.140 6,742,000 7,573,960 1.1234 0.534 0.529 0.534 0.525 0.539 14,268,011 0.5308 -1.74%
1999-12-24 0 1.150 1.150 1.160 1.120 1.170 2,584,000 2,937,220 1.1367 0.543 0.543 0.548 0.529 0.553 5,468,487 0.5371 1.77%
1999-12-23 0 1.130 1.130 1.150 1.130 1.200 4,182,000 4,796,400 1.1469 0.534 0.534 0.543 0.534 0.567 8,850,315 0.5419 -3.42%
1999-12-22 0 1.170 1.180 1.200 1.100 1.180 6,102,000 6,879,480 1.1274 0.553 0.558 0.567 0.520 0.558 12,913,587 0.5327 2.63%
1999-12-21 0 1.140 1.140 1.150 1.120 1.160 2,864,000 3,274,540 1.1433 0.539 0.539 0.543 0.529 0.548 6,061,048 0.5403 -3.39%
1999-12-20 0 1.180 1.170 1.180 1.170 1.220 1,820,000 2,167,960 1.1912 0.558 0.553 0.558 0.553 0.576 3,851,643 0.5629 -0.84%
1999-12-17 0 1.190 1.180 1.190 1.180 1.220 2,434,550 2,903,902 1.1928 0.562 0.558 0.562 0.558 0.576 5,152,208 0.5636 -2.46%
1999-12-16 0 1.220 1.220 1.230 1.210 1.240 3,530,000 4,302,180 1.2187 0.576 0.576 0.581 0.572 0.586 7,470,495 0.5759 0.83%
1999-12-15 0 1.210 1.210 1.220 1.190 1.220 4,198,190 5,066,139 1.2067 0.572 0.572 0.576 0.562 0.576 8,884,577 0.5702 -2.42%
1999-12-14 0 1.240 1.240 1.250 1.240 1.260 6,020,000 7,509,660 1.2475 0.586 0.586 0.591 0.586 0.595 12,740,051 0.5895 -0.80%
1999-12-13 0 1.250 1.250 1.260 1.240 1.280 4,480,000 5,624,900 1.2556 0.591 0.591 0.595 0.586 0.605 9,480,968 0.5933 -0.79%
1999-12-10 0 1.260 1.250 1.260 1.240 1.270 3,468,000 4,332,900 1.2494 0.595 0.591 0.595 0.586 0.600 7,339,285 0.5904 -0.79%
1999-12-09 0 1.270 1.260 1.270 1.250 1.280 5,356,000 6,802,240 1.2700 0.600 0.595 0.600 0.591 0.605 11,334,836 0.6001 0.00%
1999-12-08 0 1.270 1.270 1.280 1.260 1.270 4,076,000 5,150,200 1.2635 0.600 0.600 0.605 0.595 0.600 8,625,988 0.5971 -0.78%
1999-12-07 0 1.280 1.270 1.280 1.260 1.300 8,030,200 10,253,068 1.2768 0.605 0.600 0.605 0.595 0.614 16,994,212 0.6033 0.00%
1999-12-06 0 1.280 1.270 1.280 1.270 1.330 17,294,000 22,444,420 1.2978 0.605 0.600 0.605 0.600 0.628 36,599,077 0.6133 0.79%
1999-12-03 0 1.270 1.260 1.270 1.250 1.280 5,619,000 7,072,600 1.2587 0.600 0.595 0.600 0.591 0.605 11,891,420 0.5948 0.00%
1999-12-02 0 1.270 1.260 1.270 1.260 1.290 6,410,000 8,160,920 1.2732 0.600 0.595 0.600 0.595 0.610 13,565,403 0.6016 0.79%
1999-12-01 0 1.260 1.250 1.260 1.220 1.270 4,296,000 5,387,320 1.2540 0.595 0.591 0.595 0.576 0.600 9,091,571 0.5926 0.00%
1999-11-30 0 1.260 1.250 1.260 1.210 1.290 8,640,666 10,837,599 1.2543 0.595 0.591 0.595 0.572 0.610 18,286,134 0.5927 -0.79%
1999-11-29 0 1.270 1.260 1.270 1.250 1.290 8,030,000 10,130,660 1.2616 0.600 0.595 0.600 0.591 0.610 16,993,789 0.5961 0.79%
1999-11-26 0 1.260 1.240 1.260 1.240 1.340 9,828,000 12,673,580 1.2895 0.595 0.586 0.595 0.586 0.633 20,798,874 0.6093 -5.26%
1999-11-25 0 1.330 1.310 1.330 1.250 1.360 61,238,000 80,683,580 1.3175 0.628 0.619 0.628 0.591 0.643 129,597,216 0.6226 3.91%
1999-11-24 0 1.280 1.270 1.280 1.200 1.310 30,666,000 38,895,220 1.2683 0.605 0.600 0.605 0.567 0.619 64,898,074 0.5993 6.67%
1999-11-23 0 1.200 1.190 1.200 1.170 1.240 8,622,000 10,362,840 1.2019 0.567 0.562 0.567 0.553 0.586 18,246,631 0.5679 -1.64%
1999-11-22 0 1.220 1.220 1.230 1.180 1.280 14,584,000 17,796,080 1.2202 0.576 0.576 0.581 0.558 0.605 30,863,938 0.5766 6.09%
1999-11-19 0 1.150 1.150 1.160 1.150 1.180 5,896,000 6,889,200 1.1685 0.543 0.543 0.548 0.543 0.558 12,477,631 0.5521 -0.86%
1999-11-18 0 1.160 1.150 1.160 1.140 1.160 4,662,000 5,383,920 1.1549 0.548 0.543 0.548 0.539 0.548 9,866,133 0.5457 0.87%
1999-11-17 0 1.150 1.150 1.160 1.140 1.210 7,064,000 8,179,700 1.1579 0.543 0.543 0.548 0.539 0.572 14,949,455 0.5472 -1.71%
1999-11-16 0 1.170 1.160 1.180 1.160 1.250 10,382,000 12,338,560 1.1885 0.553 0.548 0.558 0.548 0.591 21,971,297 0.5616 -4.88%
1999-11-15 0 1.230 1.220 1.230 1.120 1.230 9,430,000 11,009,700 1.1675 0.581 0.576 0.581 0.529 0.581 19,956,592 0.5517 9.82%
1999-11-12 0 1.120 1.120 1.130 1.110 1.120 2,312,000 2,581,080 1.1164 0.529 0.529 0.534 0.525 0.529 4,892,857 0.5275 -0.88%
1999-11-11 0 1.130 1.130 1.140 1.130 1.160 5,868,000 6,688,940 1.1399 0.534 0.534 0.539 0.534 0.548 12,418,375 0.5386 -2.59%
1999-11-10 0 1.160 1.150 1.160 1.130 1.170 7,879,400 9,078,512 1.1522 0.548 0.543 0.548 0.534 0.553 16,675,076 0.5444 2.65%
1999-11-09 0 1.130 1.130 1.140 1.110 1.160 3,889,230 4,402,384 1.1319 0.534 0.534 0.539 0.525 0.548 8,230,729 0.5349 0.89%
1999-11-08 0 1.120 1.120 1.130 1.110 1.160 4,910,000 5,598,640 1.1403 0.529 0.529 0.534 0.525 0.548 10,390,972 0.5388 -1.75%
1999-11-05 0 1.140 1.140 1.150 1.120 1.180 4,134,000 4,739,480 1.1465 0.539 0.539 0.543 0.529 0.558 8,748,733 0.5417 0.00%
1999-11-04 0 1.140 1.140 1.150 1.130 1.160 7,668,000 8,771,340 1.1439 0.539 0.539 0.543 0.534 0.548 16,227,693 0.5405 1.79%
1999-11-03 0 1.120 1.120 1.130 1.110 1.150 9,750,000 11,115,560 1.1401 0.529 0.529 0.534 0.525 0.543 20,633,804 0.5387 -0.88%
1999-11-02 0 1.130 1.130 1.140 1.120 1.240 13,416,000 15,699,160 1.1702 0.534 0.534 0.539 0.529 0.586 28,392,114 0.5529 -5.83%
1999-11-01 0 1.200 1.200 1.210 1.170 1.320 22,716,000 28,188,500 1.2409 0.567 0.567 0.572 0.553 0.624 48,073,588 0.5864 -5.51%
1999-10-29 0 1.270 1.270 1.280 1.240 1.330 12,890,000 16,369,740 1.2700 0.600 0.600 0.605 0.586 0.628 27,278,946 0.6001 -0.78%
1999-10-28 0 1.280 1.280 1.290 1.270 1.350 22,958,538 30,106,643 1.3113 0.605 0.605 0.610 0.600 0.638 48,586,868 0.6196 -3.03%
1999-10-27 0 1.320 1.310 1.320 1.300 1.360 29,046,000 38,678,000 1.3316 0.624 0.619 0.624 0.614 0.643 61,469,688 0.6292 3.13%
1999-10-26 0 1.280 1.280 1.290 1.240 1.320 28,774,000 36,945,792 1.2840 0.605 0.605 0.610 0.586 0.624 60,894,058 0.6067 -3.03%
1999-10-25 0 1.320 1.320 1.330 1.260 1.370 61,656,000 81,483,860 1.3216 0.624 0.624 0.628 0.595 0.647 130,481,825 0.6245 3.94%
1999-10-22 0 1.270 1.270 1.280 1.130 1.290 38,086,000 46,783,560 1.2284 0.600 0.600 0.605 0.534 0.610 80,600,927 0.5804 9.48%
1999-10-21 0 1.160 1.150 1.160 1.080 1.160 20,684,000 23,347,420 1.1288 0.548 0.543 0.548 0.510 0.548 43,773,292 0.5334 6.42%
1999-10-20 0 1.100 1.090 1.110 1.030 1.110 27,138,000 27,936,400 1.0294 0.515 0.510 0.520 0.482 0.520 57,958,709 0.4820 11.11%
1999-10-19 0 0.990 0.990 1.000 0.970 1.010 4,688,000 4,646,740 0.9912 0.464 0.464 0.468 0.454 0.473 10,012,176 0.4641 -3.88%
1999-10-15 0 1.030 1.020 1.030 1.020 1.060 3,734,000 3,899,920 1.0444 0.482 0.478 0.482 0.478 0.496 7,974,715 0.4890 -3.74%
1999-10-14 0 1.070 1.060 1.070 1.040 1.090 3,862,000 4,119,200 1.0666 0.501 0.496 0.501 0.487 0.510 8,248,085 0.4994 2.88%
1999-10-13 0 1.040 1.040 1.050 1.040 1.070 5,180,090 5,472,356 1.0564 0.487 0.487 0.492 0.487 0.501 11,063,134 0.4946 -4.59%
1999-10-12 0 1.090 1.080 1.090 1.070 1.130 4,422,000 4,828,800 1.0920 0.510 0.506 0.510 0.501 0.529 9,444,079 0.5113 -3.54%
1999-10-11 0 1.130 1.120 1.130 1.110 1.140 6,456,000 7,232,460 1.1203 0.529 0.524 0.529 0.520 0.534 13,788,099 0.5245 1.80%
1999-10-08 0 1.110 1.100 1.120 1.070 1.110 6,518,000 7,075,060 1.0855 0.520 0.515 0.524 0.501 0.520 13,920,512 0.5082 3.74%
1999-10-07 0 1.070 1.070 1.080 1.070 1.110 5,914,000 6,414,080 1.0846 0.501 0.501 0.506 0.501 0.520 12,630,548 0.5078 -1.83%
1999-10-06 0 1.090 1.090 1.100 1.070 1.140 17,488,000 19,426,240 1.1108 0.510 0.510 0.515 0.501 0.534 37,349,174 0.5201 0.93%
1999-10-05 0 1.080 1.070 1.080 1.030 1.080 7,422,000 7,850,280 1.0577 0.506 0.501 0.506 0.482 0.506 15,851,188 0.4952 1.89%
1999-10-04 0 1.060 1.050 1.060 1.040 1.100 7,614,000 8,138,860 1.0689 0.496 0.492 0.496 0.487 0.515 16,261,243 0.5005 4.95%
1999-09-30 0 1.010 1.000 1.010 1.000 1.010 1,870,000 1,881,200 1.0060 0.473 0.468 0.473 0.468 0.473 3,993,765 0.4710 0.00%
1999-09-29 0 1.010 1.000 1.010 0.990 1.010 1,948,000 1,954,100 1.0031 0.473 0.468 0.473 0.464 0.473 4,160,349 0.4697 1.00%
1999-09-28 0 1.000 1.000 1.010 0.990 1.010 2,156,000 2,158,020 1.0009 0.468 0.468 0.473 0.464 0.473 4,604,576 0.4687 1.01%
1999-09-27 0 0.990 0.990 1.000 0.990 1.020 2,546,000 2,557,000 1.0043 0.464 0.464 0.468 0.464 0.478 5,437,500 0.4703 -1.98%
1999-09-24 0 1.010 1.010 1.020 1.000 1.030 2,181,000 2,211,970 1.0142 0.473 0.473 0.478 0.468 0.482 4,657,968 0.4749 -2.88%
1999-09-23 0 1.040 1.030 1.040 1.030 1.050 3,148,000 3,279,220 1.0417 0.487 0.482 0.487 0.482 0.492 6,723,193 0.4877 0.97%
1999-09-22 0 1.030 1.030 1.040 1.030 1.070 5,434,000 5,708,640 1.0505 0.482 0.482 0.487 0.482 0.501 11,605,410 0.4919 -2.83%
1999-09-21 0 1.060 1.050 1.070 1.020 1.060 4,509,250 4,728,045 1.0485 0.496 0.492 0.501 0.478 0.496 9,630,419 0.4909 1.92%
1999-09-20 0 1.040 1.030 1.050 1.030 1.090 2,720,000 2,872,200 1.0560 0.487 0.482 0.492 0.482 0.510 5,809,112 0.4944 -0.95%
1999-09-17 0 1.050 1.050 1.060 1.010 1.050 2,806,000 2,906,140 1.0357 0.492 0.492 0.496 0.473 0.492 5,992,783 0.4849 2.94%
1999-09-15 0 1.020 1.020 1.030 1.000 1.030 2,188,000 2,235,020 1.0215 0.478 0.478 0.482 0.468 0.482 4,672,918 0.4783 -0.97%
1999-09-14 0 1.030 1.030 1.040 1.030 1.060 1,924,000 2,018,160 1.0489 0.482 0.482 0.487 0.482 0.496 4,109,093 0.4911 -2.83%
1999-09-13 0 1.060 1.060 1.070 1.040 1.070 6,356,000 6,742,520 1.0608 0.496 0.496 0.501 0.487 0.501 13,574,528 0.4967 1.92%
1999-09-10 0 1.040 1.030 1.040 1.020 1.040 4,476,000 4,616,600 1.0314 0.487 0.482 0.487 0.478 0.487 9,559,407 0.4829 0.97%
1999-09-09 0 1.030 1.020 1.030 1.010 1.040 2,148,000 2,203,400 1.0258 0.482 0.478 0.482 0.473 0.487 4,587,490 0.4803 3.00%
1999-09-08 0 1.000 1.000 1.010 1.000 1.020 818,000 822,900 1.0060 0.468 0.468 0.473 0.468 0.478 1,747,005 0.4710 -1.96%
1999-09-07 0 1.020 1.000 1.020 1.000 1.030 1,831,000 1,860,190 1.0159 0.478 0.468 0.478 0.468 0.482 3,910,472 0.4757 -0.97%
1999-09-06 0 1.030 1.010 1.030 1.000 1.030 2,234,000 2,263,320 1.0131 0.482 0.473 0.482 0.468 0.482 4,771,161 0.4744 4.04%
1999-09-03 0 0.990 0.990 1.010 0.980 1.010 3,430,056 3,390,253 0.9884 0.464 0.464 0.473 0.459 0.473 7,325,581 0.4628 -1.00%
1999-09-02 0 1.000 1.000 1.010 0.980 1.020 1,736,000 1,736,300 1.0002 0.468 0.468 0.473 0.459 0.478 3,707,580 0.4683 0.00%
1999-09-01 0 1.000 1.000 1.010 1.000 1.020 1,216,000 1,224,640 1.0071 0.468 0.468 0.473 0.468 0.478 2,597,015 0.4716 -0.99%
1999-08-31 0 1.010 1.010 1.020 1.000 1.030 2,164,000 2,204,120 1.0185 0.473 0.473 0.478 0.468 0.482 4,621,661 0.4769 -0.98%
1999-08-30 0 1.020 1.020 1.030 1.000 1.040 2,834,000 2,905,960 1.0254 0.478 0.478 0.482 0.468 0.487 6,052,582 0.4801 0.99%
1999-08-27 0 1.010 1.000 1.010 1.000 1.020 1,530,000 1,543,560 1.0089 0.473 0.468 0.473 0.468 0.478 3,267,626 0.4724 0.00%
1999-08-26 0 1.010 1.000 1.020 0.990 1.020 2,940,000 2,987,840 1.0163 0.473 0.468 0.478 0.464 0.478 6,278,967 0.4758 1.00%
1999-08-25 0 1.000 1.000 1.010 0.990 1.010 974,000 976,640 1.0027 0.468 0.468 0.473 0.464 0.473 2,080,175 0.4695 -0.99%
1999-08-24 0 1.010 1.000 1.010 1.000 1.020 1,972,000 1,986,740 1.0075 0.473 0.468 0.473 0.468 0.478 4,211,606 0.4717 0.00%
1999-08-23 0 1.010 1.000 1.010 1.010 1.050 1,340,000 1,364,800 1.0185 0.473 0.468 0.473 0.473 0.492 2,861,842 0.4769 -2.88%
1999-08-20 0 1.040 1.030 1.040 1.030 1.070 5,400,000 5,653,980 1.0470 0.487 0.482 0.487 0.482 0.501 11,532,796 0.4903 -0.95%
1999-08-19 0 1.050 1.040 1.050 0.990 1.050 6,440,000 6,587,680 1.0229 0.492 0.487 0.492 0.464 0.492 13,753,927 0.4790 5.00%
1999-08-18 0 1.000 1.000 1.010 0.990 1.010 1,528,000 1,527,740 0.9998 0.468 0.468 0.473 0.464 0.473 3,263,354 0.4682 1.01%
1999-08-17 0 0.990 0.990 1.000 0.980 1.000 340,000 336,300 0.9891 0.464 0.464 0.468 0.459 0.468 726,139 0.4631 0.00%
1999-08-16 0 0.990 0.990 1.000 0.990 1.000 760,000 757,680 0.9969 0.464 0.464 0.468 0.464 0.468 1,623,134 0.4668 1.02%
1999-08-13 0 0.980 0.970 0.990 0.960 0.990 1,210,000 1,180,080 0.9753 0.459 0.454 0.464 0.450 0.464 2,584,201 0.4567 -2.97%
1999-08-12 0 1.010 1.000 1.010 0.960 1.010 2,112,000 2,072,340 0.9812 0.473 0.468 0.473 0.450 0.473 4,510,605 0.4594 6.32%
1999-08-11 0 0.950 0.950 0.970 0.930 0.960 3,194,000 3,036,960 0.9508 0.445 0.445 0.454 0.435 0.450 6,821,435 0.4452 -2.06%
1999-08-10 0 0.970 0.960 0.970 0.960 1.050 2,448,000 2,424,360 0.9903 0.454 0.450 0.454 0.450 0.492 5,228,201 0.4637 -3.00%
1999-08-09 0 1.000 1.000 1.030 1.000 1.040 1,496,000 1,514,540 1.0124 0.468 0.468 0.482 0.468 0.487 3,195,012 0.4740 -3.85%
1999-08-06 0 1.040 1.030 1.040 1.020 1.050 2,858,000 2,942,820 1.0297 0.487 0.482 0.487 0.478 0.492 6,103,839 0.4821 1.96%
1999-08-05 0 1.020 1.010 1.050 1.020 1.090 1,774,000 1,873,960 1.0563 0.478 0.473 0.492 0.478 0.510 3,788,737 0.4946 -5.56%
1999-08-04 0 1.080 1.080 1.090 1.070 1.110 1,522,000 1,657,380 1.0889 0.506 0.506 0.510 0.501 0.520 3,250,540 0.5099 -0.92%
1999-08-03 0 1.090 1.080 1.090 1.080 1.110 1,260,000 1,384,420 1.0987 0.510 0.506 0.510 0.506 0.520 2,690,986 0.5145 -1.80%
1999-08-02 0 1.110 1.110 1.120 1.090 1.130 3,222,000 3,578,380 1.1106 0.520 0.520 0.524 0.510 0.529 6,881,235 0.5200 0.00%
1999-07-30 0 1.110 1.110 1.120 1.050 1.110 1,828,000 1,989,420 1.0883 0.520 0.520 0.524 0.492 0.520 3,904,065 0.5096 2.78%
1999-07-29 0 1.080 1.060 1.080 1.050 1.100 2,528,000 2,734,160 1.0816 0.506 0.496 0.506 0.492 0.515 5,399,057 0.5064 2.86%
1999-07-28 0 1.050 1.050 1.070 1.050 1.110 3,074,000 3,354,360 1.0912 0.492 0.492 0.501 0.492 0.520 6,565,151 0.5109 -1.87%
1999-07-27 0 1.070 1.070 1.080 1.030 1.080 2,282,000 2,393,820 1.0490 0.501 0.501 0.506 0.482 0.506 4,873,674 0.4912 1.90%
1999-07-26 0 1.050 1.050 1.060 1.050 1.090 1,136,000 1,216,880 1.0712 0.492 0.492 0.496 0.492 0.510 2,426,159 0.5016 -3.67%
1999-07-23 0 1.090 1.090 1.110 1.070 1.100 2,242,000 2,425,740 1.0820 0.510 0.510 0.520 0.501 0.515 4,788,246 0.5066 -0.91%
1999-07-22 0 1.100 1.090 1.100 1.090 1.130 1,692,000 1,873,680 1.1074 0.515 0.510 0.515 0.510 0.529 3,613,610 0.5185 -1.79%
1999-07-21 0 1.120 1.120 1.140 1.090 1.130 1,744,000 1,932,380 1.1080 0.524 0.524 0.534 0.510 0.529 3,724,666 0.5188 0.00%
1999-07-20 0 1.120 1.120 1.130 1.110 1.150 2,002,000 2,259,140 1.1284 0.524 0.524 0.529 0.520 0.538 4,275,677 0.5284 1.82%
1999-07-19 0 1.100 1.100 1.110 1.080 1.150 2,735,000 3,023,050 1.1053 0.515 0.515 0.520 0.506 0.538 5,841,148 0.5175 -4.35%
1999-07-16 0 1.150 1.140 1.150 1.130 1.180 2,464,000 2,826,380 1.1471 0.538 0.534 0.538 0.529 0.553 5,262,372 0.5371 -1.71%
1999-07-15 0 1.170 1.170 1.180 1.130 1.180 5,068,000 5,852,000 1.1547 0.548 0.548 0.553 0.529 0.553 10,823,743 0.5407 2.63%
1999-07-14 0 1.140 1.140 1.150 1.130 1.180 5,828,000 6,734,020 1.1555 0.534 0.534 0.538 0.529 0.553 12,446,877 0.5410 -5.79%
1999-07-13 0 1.210 1.200 1.210 1.200 1.260 4,890,000 5,949,560 1.2167 0.567 0.562 0.567 0.562 0.590 10,443,588 0.5697 -2.42%
1999-07-12 0 1.240 1.230 1.240 1.240 1.270 7,072,000 8,862,780 1.2532 0.581 0.576 0.581 0.581 0.595 15,103,692 0.5868 0.00%
1999-07-09 0 1.240 1.240 1.250 1.210 1.250 4,418,000 5,440,040 1.2313 0.581 0.581 0.585 0.567 0.585 9,435,536 0.5765 0.81%
1999-07-08 0 1.230 1.230 1.240 1.210 1.290 6,954,204 8,683,723 1.2487 0.576 0.576 0.581 0.567 0.604 14,852,115 0.5847 -2.38%
1999-07-07 0 1.260 1.250 1.260 1.260 1.290 8,222,000 10,432,240 1.2688 0.590 0.585 0.590 0.590 0.604 17,559,750 0.5941 -0.79%
1999-07-06 0 1.270 1.270 1.280 1.250 1.320 23,071,000 29,518,600 1.2795 0.595 0.595 0.599 0.585 0.618 49,272,804 0.5991 0.00%
1999-07-05 0 1.270 1.260 1.270 1.220 1.280 14,846,000 18,686,360 1.2587 0.595 0.590 0.595 0.571 0.599 31,706,647 0.5894 4.10%
1999-07-02 0 1.220 1.210 1.220 1.210 1.280 12,536,000 15,468,300 1.2339 0.571 0.567 0.571 0.567 0.599 26,773,173 0.5778 -2.40%
1999-06-30 0 1.250 1.250 1.260 1.220 1.300 19,222,000 24,374,820 1.2681 0.585 0.585 0.590 0.571 0.609 41,052,484 0.5937 -2.34%
1999-06-29 0 1.280 1.280 1.290 1.240 1.340 35,088,000 45,322,640 1.2917 0.599 0.599 0.604 0.581 0.627 74,937,548 0.6048 -0.78%
1999-06-28 0 1.290 1.280 1.290 1.160 1.300 38,620,000 47,647,160 1.2337 0.604 0.599 0.604 0.543 0.609 82,480,851 0.5777 13.16%
1999-06-25 0 1.140 1.130 1.140 1.130 1.200 15,575,000 17,976,160 1.1542 0.534 0.529 0.534 0.529 0.562 33,263,575 0.5404 -3.39%
1999-06-24 0 1.180 1.170 1.180 1.140 1.230 28,434,000 33,851,320 1.1905 0.553 0.548 0.553 0.534 0.576 60,726,580 0.5574 2.61%
1999-06-23 0 1.150 1.150 1.160 1.100 1.170 19,528,000 22,319,640 1.1430 0.538 0.538 0.543 0.515 0.548 41,706,009 0.5352 4.55%
1999-06-22 0 1.100 1.100 1.110 1.060 1.100 12,890,000 13,895,120 1.0780 0.515 0.515 0.520 0.496 0.515 27,529,212 0.5047 3.77%
1999-06-21 0 1.060 1.060 1.070 1.020 1.070 6,042,000 6,384,280 1.0567 0.496 0.496 0.501 0.478 0.501 12,903,918 0.4948 1.92%
1999-06-17 0 1.040 1.040 1.050 1.030 1.060 3,183,000 3,309,540 1.0398 0.487 0.487 0.492 0.482 0.496 6,797,943 0.4868 0.00%
1999-06-16 0 1.040 1.040 1.050 1.030 1.050 2,564,000 2,679,360 1.0450 0.487 0.487 0.492 0.482 0.492 5,475,943 0.4893 0.97%
1999-06-15 0 1.030 1.030 1.040 1.020 1.080 4,127,000 4,308,060 1.0439 0.482 0.482 0.487 0.478 0.506 8,814,046 0.4888 -2.83%
1999-06-14 0 1.060 1.060 1.070 1.040 1.090 12,112,000 12,930,300 1.0676 0.496 0.496 0.501 0.487 0.510 25,867,635 0.4999 3.92%
1999-06-11 0 1.020 1.010 1.030 0.970 1.030 10,966,000 11,030,860 1.0059 0.478 0.473 0.482 0.454 0.482 23,420,119 0.4710 7.37%
1999-06-10 0 0.950 0.940 0.950 0.950 1.000 6,696,000 6,474,460 0.9669 0.445 0.440 0.445 0.445 0.468 14,300,667 0.4527 0.00%
1999-06-09 0 0.950 0.950 0.970 0.950 0.960 276,000 263,000 0.9529 0.445 0.445 0.454 0.445 0.450 589,454 0.4462 -2.06%
1999-06-08 0 0.970 0.970 0.980 0.970 0.980 1,388,000 1,352,860 0.9747 0.454 0.454 0.459 0.454 0.459 2,964,356 0.4564 0.00%
1999-06-07 0 0.970 0.960 0.970 0.950 0.970 670,000 644,440 0.9619 0.454 0.450 0.454 0.445 0.454 1,430,921 0.4504 3.19%
1999-06-04 0 0.940 0.930 0.940 0.930 0.960 1,206,000 1,140,260 0.9455 0.440 0.435 0.440 0.435 0.450 2,575,658 0.4427 -1.05%
1999-06-03 0 0.950 0.950 0.960 0.940 0.960 814,000 776,320 0.9537 0.445 0.445 0.450 0.440 0.450 1,738,462 0.4466 -1.04%
1999-06-02 0 0.960 0.960 0.970 0.960 0.990 1,398,000 1,364,880 0.9763 0.450 0.450 0.454 0.450 0.464 2,985,713 0.4571 -1.03%
1999-06-01 0 0.970 0.960 0.980 0.950 0.970 1,368,000 1,318,420 0.9638 0.454 0.450 0.459 0.445 0.454 2,921,642 0.4513 1.04%
1999-05-31 0 0.960 0.950 0.960 0.930 0.970 824,000 784,060 0.9515 0.450 0.445 0.450 0.435 0.454 1,759,819 0.4455 4.35%
1999-05-28 0 0.920 0.920 0.940 0.910 0.940 3,080,000 2,853,800 0.9266 0.431 0.431 0.440 0.426 0.440 6,577,965 0.4338 -5.15%
1999-05-27 0 0.970 0.970 0.980 0.970 0.990 1,636,000 1,603,280 0.9800 0.454 0.454 0.459 0.454 0.464 3,494,010 0.4589 -2.02%
1999-05-26 0 0.990 0.990 1.000 0.970 1.010 2,102,000 2,079,960 0.9895 0.464 0.464 0.468 0.454 0.473 4,489,248 0.4633 -1.98%
1999-05-25 0 1.010 1.000 1.010 0.990 1.020 2,662,000 2,688,820 1.0101 0.473 0.468 0.473 0.464 0.478 5,685,241 0.4729 -0.98%
1999-05-24 0 1.020 1.030 1.040 0.980 1.040 3,436,000 3,454,840 1.0055 0.478 0.482 0.487 0.459 0.487 7,338,276 0.4708 3.03%
1999-05-21 0 0.990 0.990 1.000 0.980 1.040 5,276,000 5,298,560 1.0043 0.464 0.464 0.468 0.459 0.487 11,267,969 0.4702 -4.81%
1999-05-20 0 1.040 1.030 1.040 1.010 1.070 9,030,000 9,355,560 1.0361 0.487 0.482 0.487 0.473 0.501 19,285,398 0.4851 -1.89%
1999-05-19 0 1.060 1.060 1.070 1.050 1.090 4,164,000 4,437,540 1.0657 0.496 0.496 0.501 0.492 0.510 8,893,067 0.4990 -1.85%
1999-05-18 0 1.080 1.070 1.080 1.070 1.090 2,210,000 2,380,560 1.0772 0.506 0.501 0.506 0.501 0.510 4,719,904 0.5044 -0.92%
1999-05-17 0 1.090 1.080 1.090 1.050 1.100 4,540,000 4,894,640 1.0781 0.510 0.506 0.510 0.492 0.515 9,696,092 0.5048 -0.91%
1999-05-14 0 1.100 1.090 1.100 1.080 1.140 6,978,000 7,674,940 1.0999 0.515 0.510 0.515 0.506 0.534 14,902,936 0.5150 -0.90%
1999-05-13 0 1.110 1.110 1.120 1.110 1.130 8,844,000 9,936,820 1.1236 0.520 0.520 0.524 0.520 0.529 18,888,158 0.5261 -1.77%
1999-05-12 0 1.130 1.110 1.130 1.080 1.140 20,718,000 22,944,320 1.1075 0.529 0.520 0.529 0.506 0.534 44,247,495 0.5185 6.60%
1999-05-11 0 1.060 1.060 1.070 0.980 1.080 8,224,000 8,477,440 1.0308 0.496 0.496 0.501 0.459 0.506 17,564,022 0.4827 6.00%
1999-05-10 0 1.000 0.990 1.000 0.960 1.040 6,684,000 6,665,400 0.9972 0.468 0.464 0.468 0.450 0.487 14,275,039 0.4669 -3.85%
1999-05-07 0 1.040 1.030 1.040 1.030 1.110 9,757,230 10,483,132 1.0744 0.487 0.482 0.487 0.482 0.520 20,838,546 0.5031 -3.70%
1999-05-06 0 1.080 1.080 1.090 1.070 1.120 10,886,000 11,961,600 1.0988 0.506 0.506 0.510 0.501 0.524 23,249,263 0.5145 -3.57%
1999-05-05 0 1.120 1.120 1.130 1.070 1.140 20,510,000 22,857,100 1.1144 0.524 0.524 0.529 0.501 0.534 43,803,269 0.5218 -1.75%
1999-05-04 0 1.140 1.140 1.150 1.040 1.150 29,776,000 32,130,280 1.0791 0.534 0.534 0.538 0.487 0.538 63,592,693 0.5053 12.87%
1999-05-03 0 1.010 1.000 1.010 0.980 1.020 5,626,400 5,606,232 0.9964 0.473 0.468 0.473 0.459 0.478 12,016,319 0.4666 3.06%
1999-04-30 0 0.980 0.980 0.990 0.960 1.000 3,816,000 3,742,780 0.9808 0.459 0.459 0.464 0.450 0.468 8,149,843 0.4592 2.08%
1999-04-29 0 0.960 0.960 0.970 0.920 0.990 4,492,000 4,297,820 0.9568 0.450 0.450 0.454 0.431 0.464 9,593,578 0.4480 -1.03%
1999-04-28 0 0.970 0.970 0.980 0.960 1.020 5,712,000 5,657,520 0.9905 0.454 0.454 0.459 0.450 0.478 12,199,136 0.4638 -1.02%
1999-04-27 0 0.980 0.980 0.990 0.970 1.010 4,334,400 4,277,920 0.9870 0.459 0.459 0.464 0.454 0.473 9,256,991 0.4621 0.00%
1999-04-26 0 0.980 0.980 0.990 0.970 1.030 5,380,000 5,351,900 0.9948 0.459 0.459 0.464 0.454 0.482 11,490,082 0.4658 -2.97%
1999-04-23 0 1.010 1.000 1.010 1.000 1.080 19,416,000 20,423,460 1.0519 0.473 0.468 0.473 0.468 0.506 41,466,810 0.4925 -0.98%
1999-04-22 0 1.020 1.010 1.020 0.970 1.020 18,898,000 18,876,160 0.9988 0.478 0.473 0.478 0.454 0.478 40,360,516 0.4677 7.37%
1999-04-21 0 0.950 0.940 0.950 0.940 0.980 6,394,000 6,112,240 0.9559 0.445 0.440 0.445 0.440 0.459 13,655,685 0.4476 1.06%
1999-04-20 0 0.940 0.930 0.940 0.910 0.980 10,654,000 10,113,640 0.9493 0.440 0.435 0.440 0.426 0.459 22,753,780 0.4445 1.08%
1999-04-19 0 0.930 0.920 0.930 0.900 0.980 13,699,000 12,881,460 0.9403 0.435 0.431 0.435 0.421 0.459 29,256,996 0.4403 5.68%
1999-04-16 0 0.880 0.880 0.890 0.880 0.900 3,264,000 2,914,240 0.8928 0.412 0.412 0.417 0.412 0.421 6,970,935 0.4181 0.00%
1999-04-15 0 0.880 0.880 0.890 0.870 0.890 1,744,000 1,533,420 0.8793 0.412 0.412 0.417 0.407 0.417 3,724,666 0.4117 1.15%
1999-04-14 0 0.870 0.870 0.880 0.860 0.920 3,852,000 3,420,080 0.8879 0.407 0.407 0.412 0.403 0.431 8,226,728 0.4157 -4.40%
1999-04-13 0 0.910 0.910 0.920 0.910 0.950 6,976,000 6,433,400 0.9222 0.426 0.426 0.431 0.426 0.445 14,898,664 0.4318 -1.09%
1999-04-12 0 0.920 0.920 0.930 0.870 0.930 14,320,000 13,090,280 0.9141 0.431 0.431 0.435 0.407 0.435 30,583,267 0.4280 4.55%
1999-04-09 0 0.880 0.870 0.880 0.840 0.900 5,414,000 4,730,620 0.8738 0.412 0.407 0.412 0.393 0.421 11,562,696 0.4091 2.33%
1999-04-08 0 0.860 0.850 0.860 0.850 0.880 3,534,000 3,061,560 0.8663 0.403 0.398 0.403 0.398 0.412 7,547,574 0.4056 0.00%
1999-04-07 0 0.860 0.850 0.860 0.840 0.860 3,194,000 2,719,800 0.8515 0.403 0.398 0.403 0.393 0.403 6,821,435 0.3987 3.61%
1999-04-01 0 0.830 0.830 0.840 0.820 0.840 998,000 829,060 0.8307 0.389 0.389 0.393 0.384 0.393 2,131,432 0.3890 1.22%
1999-03-31 0 0.820 0.820 0.830 0.820 0.840 1,736,000 1,438,280 0.8285 0.384 0.384 0.389 0.384 0.393 3,707,580 0.3879 0.00%
1999-03-30 0 0.820 0.810 0.820 0.810 0.860 2,520,000 2,077,680 0.8245 0.384 0.379 0.384 0.379 0.403 5,381,972 0.3860 0.00%
1999-03-29 0 0.820 0.820 0.830 0.810 0.840 1,562,000 1,287,940 0.8245 0.384 0.384 0.389 0.379 0.393 3,335,968 0.3861 -3.53%
1999-03-26 0 0.850 0.850 0.860 0.850 0.870 704,000 605,880 0.8606 0.398 0.398 0.403 0.398 0.407 1,503,535 0.4030 -2.30%
1999-03-25 0 0.870 0.860 0.870 0.850 0.890 1,476,000 1,276,640 0.8649 0.407 0.403 0.407 0.398 0.417 3,152,298 0.4050 1.16%
1999-03-24 0 0.860 0.860 0.870 0.850 0.880 7,894,825 6,898,206 0.8738 0.403 0.403 0.407 0.398 0.412 16,861,002 0.4091 -2.27%
1999-03-23 0 0.880 0.880 0.890 0.870 0.900 11,294,000 9,912,920 0.8777 0.412 0.412 0.417 0.407 0.421 24,120,630 0.4110 1.15%
1999-03-22 0 0.870 0.870 0.880 0.830 0.880 8,134,000 7,020,240 0.8631 0.407 0.407 0.412 0.389 0.412 17,371,808 0.4041 1.16%
1999-03-19 0 0.860 0.850 0.860 0.850 0.870 6,604,000 5,576,580 0.8444 0.403 0.398 0.403 0.398 0.407 14,104,183 0.3954 2.38%
1999-03-18 0 0.840 0.840 0.860 0.820 0.890 14,136,000 12,251,080 0.8667 0.393 0.393 0.403 0.384 0.417 30,190,298 0.4058 -2.33%
1999-03-17 0 0.860 0.850 0.860 0.820 0.860 7,356,000 6,223,820 0.8461 0.403 0.398 0.403 0.384 0.403 15,710,231 0.3962 3.61%
1999-03-16 0 0.830 0.820 0.830 0.800 0.830 2,386,000 1,944,060 0.8148 0.389 0.384 0.389 0.375 0.389 5,095,787 0.3815 2.47%
1999-03-15 0 0.810 0.810 0.820 0.800 0.820 1,750,000 1,422,580 0.8129 0.379 0.379 0.384 0.375 0.384 3,737,480 0.3806 0.00%
1999-03-12 0 0.810 0.810 0.820 0.800 0.830 3,174,000 2,585,380 0.8145 0.379 0.379 0.384 0.375 0.389 6,778,721 0.3814 -1.22%
1999-03-11 0 0.820 0.810 0.820 0.810 0.840 1,976,000 1,627,100 0.8234 0.384 0.379 0.384 0.379 0.393 4,220,149 0.3856 0.00%
1999-03-10 0 0.820 0.810 0.820 0.810 0.850 4,384,000 3,651,020 0.8328 0.384 0.379 0.384 0.379 0.398 9,362,922 0.3899 -1.20%
1999-03-09 0 0.830 0.840 0.850 0.810 0.840 3,238,000 2,664,560 0.8229 0.389 0.393 0.398 0.379 0.393 6,915,406 0.3853 2.47%
1999-03-08 0 0.810 0.810 0.820 0.810 0.860 2,712,000 2,254,280 0.8312 0.379 0.379 0.384 0.379 0.403 5,792,027 0.3892 -2.41%
1999-03-05 0 0.830 0.830 0.840 0.830 0.880 10,106,000 8,688,540 0.8597 0.389 0.389 0.393 0.389 0.412 21,583,415 0.4026 -2.35%
1999-03-04 0 0.850 0.840 0.850 0.820 0.850 5,828,000 4,862,520 0.8343 0.398 0.393 0.398 0.384 0.398 12,446,877 0.3907 1.19%
1999-03-03 0 0.840 0.820 0.840 0.820 0.860 7,046,000 5,905,980 0.8382 0.393 0.384 0.393 0.384 0.403 15,048,164 0.3925 3.70%
1999-03-02 0 0.810 0.800 0.810 0.800 0.870 9,740,000 8,162,380 0.8380 0.379 0.375 0.379 0.375 0.407 20,801,747 0.3924 -6.90%
1999-03-01 0 0.870 0.860 0.870 0.810 0.870 10,980,000 9,306,180 0.8476 0.407 0.403 0.407 0.379 0.407 23,450,019 0.3969 8.75%
1999-02-26 0 0.800 0.800 0.810 0.760 0.800 3,742,000 2,920,900 0.7806 0.375 0.375 0.379 0.356 0.375 7,991,801 0.3655 5.26%
1999-02-25 0 0.760 0.750 0.760 0.740 0.770 1,168,000 886,160 0.7587 0.356 0.351 0.356 0.346 0.361 2,494,501 0.3552 0.00%
1999-02-24 0 0.760 0.760 0.770 0.730 0.760 1,678,000 1,255,100 0.7480 0.356 0.356 0.361 0.342 0.356 3,583,710 0.3502 2.70%
1999-02-23 0 0.740 0.730 0.740 0.720 0.760 732,000 547,020 0.7473 0.346 0.342 0.346 0.337 0.356 1,563,335 0.3499 -1.33%
1999-02-22 0 0.750 0.750 0.760 0.740 0.760 554,000 416,500 0.7518 0.351 0.351 0.356 0.346 0.356 1,183,179 0.3520 0.00%
1999-02-19 0 0.750 0.750 0.760 0.700 0.740 70,000 50,900 0.7271 0.351 0.351 0.356 0.328 0.346 149,499 0.3405 -2.60%
1999-02-15 0 0.770 0.770 0.780 0.760 0.780 622,000 479,520 0.7709 0.361 0.361 0.365 0.356 0.365 1,328,407 0.3610 2.67%
1999-02-12 0 0.750 0.740 0.750 0.720 0.750 886,880 657,810 0.7417 0.351 0.346 0.351 0.337 0.351 1,894,112 0.3473 4.17%
1999-02-11 0 0.720 0.720 0.730 0.720 0.740 886,000 645,720 0.7288 0.337 0.337 0.342 0.337 0.346 1,892,233 0.3412 0.00%
1999-02-10 0 0.720 0.710 0.720 0.710 0.720 956,000 683,580 0.7150 0.337 0.332 0.337 0.332 0.337 2,041,732 0.3348 -1.37%
1999-02-09 0 0.730 0.720 0.730 0.700 0.730 993,450 702,863 0.7075 0.342 0.337 0.342 0.328 0.342 2,121,714 0.3313 5.80%
1999-02-08 0 0.690 0.690 0.700 0.680 0.710 1,164,000 811,020 0.6968 0.323 0.323 0.328 0.318 0.332 2,485,958 0.3262 0.00%
1999-02-05 0 0.690 0.690 0.700 0.680 0.710 2,956,000 2,035,160 0.6885 0.323 0.323 0.328 0.318 0.332 6,313,138 0.3224 -4.17%
1999-02-04 0 0.720 0.710 0.720 0.700 0.740 2,208,000 1,569,620 0.7109 0.337 0.332 0.337 0.328 0.346 4,715,632 0.3329 0.00%
1999-02-03 0 0.720 0.700 0.740 0.700 0.750 1,890,000 1,378,820 0.7295 0.337 0.328 0.346 0.328 0.351 4,036,479 0.3416 -4.00%
1999-02-02 0 0.750 0.750 0.760 0.750 0.780 2,526,000 1,909,740 0.7560 0.351 0.351 0.356 0.351 0.365 5,394,786 0.3540 -1.32%
1999-02-01 0 0.760 0.760 0.770 0.760 0.780 1,644,000 1,258,960 0.7658 0.356 0.356 0.361 0.356 0.365 3,511,096 0.3586 -3.80%
1999-01-29 0 0.790 0.790 0.820 0.780 0.810 3,044,000 2,410,400 0.7919 0.370 0.370 0.384 0.365 0.379 6,501,080 0.3708 1.28%
1999-01-28 0 0.780 0.780 0.790 0.780 0.840 2,991,000 2,398,250 0.8018 0.365 0.365 0.370 0.365 0.393 6,387,888 0.3754 -6.02%
1999-01-27 0 0.830 0.830 0.840 0.800 0.840 1,784,000 1,459,700 0.8182 0.389 0.389 0.393 0.375 0.393 3,810,094 0.3831 5.06%
1999-01-26 0 0.790 0.780 0.790 0.780 0.800 2,476,400 1,944,240 0.7851 0.370 0.365 0.370 0.365 0.375 5,288,855 0.3676 2.60%
1999-01-25 0 0.770 0.770 0.790 0.750 0.790 2,958,000 2,262,580 0.7649 0.361 0.361 0.370 0.351 0.370 6,317,410 0.3581 -2.53%
1999-01-22 0 0.790 0.790 0.800 0.780 0.810 1,943,200 1,541,932 0.7935 0.370 0.370 0.375 0.365 0.379 4,150,098 0.3715 -3.66%
1999-01-21 0 0.820 0.810 0.830 0.810 0.830 2,148,000 1,755,740 0.8174 0.384 0.379 0.389 0.379 0.389 4,587,490 0.3827 -2.38%
1999-01-20 0 0.840 0.840 0.850 0.830 0.870 1,278,000 1,076,700 0.8425 0.393 0.393 0.398 0.389 0.407 2,729,428 0.3945 -2.33%
1999-01-19 0 0.860 0.850 0.860 0.850 0.940 4,408,000 3,871,800 0.8784 0.403 0.398 0.403 0.398 0.440 9,414,179 0.4113 2.38%
1999-01-18 0 0.840 0.840 0.860 0.820 0.880 2,600,000 2,252,800 0.8665 0.393 0.393 0.403 0.384 0.412 5,552,828 0.4057 -3.45%
1999-01-15 0 0.870 0.870 0.880 0.800 0.870 3,630,000 3,106,540 0.8558 0.407 0.407 0.412 0.375 0.407 7,752,602 0.4007 4.82%
1999-01-14 0 0.830 0.830 0.840 0.750 0.850 4,210,000 3,424,300 0.8134 0.389 0.389 0.393 0.351 0.398 8,991,310 0.3808 -2.35%
1999-01-13 0 0.850 0.860 0.870 0.850 0.900 3,752,000 3,281,600 0.8746 0.398 0.403 0.407 0.398 0.421 8,013,158 0.4095 -11.46%
1999-01-12 0 0.960 0.960 0.970 0.940 0.970 1,270,000 1,212,200 0.9545 0.450 0.450 0.454 0.440 0.454 2,712,343 0.4469 -2.04%
1999-01-11 0 0.980 0.970 0.980 0.970 0.990 1,636,000 1,601,620 0.9790 0.459 0.454 0.459 0.454 0.464 3,494,010 0.4584 -2.00%
1999-01-08 0 1.000 1.000 1.010 1.000 1.030 2,330,000 2,354,240 1.0104 0.468 0.468 0.473 0.468 0.482 4,976,188 0.4731 -0.99%
1999-01-07 0 1.010 1.000 1.010 1.000 1.060 2,980,000 3,058,260 1.0263 0.473 0.468 0.473 0.468 0.496 6,364,395 0.4805 1.00%
1999-01-06 0 1.000 1.000 1.010 0.960 1.010 2,400,000 2,374,240 0.9893 0.468 0.468 0.473 0.450 0.473 5,125,687 0.4632 4.17%
1999-01-05 0 0.960 0.960 0.970 0.960 0.980 954,000 919,760 0.9641 0.450 0.450 0.454 0.450 0.459 2,037,461 0.4514 -1.03%
1999-01-04 0 0.970 0.970 0.980 0.960 0.980 890,000 861,040 0.9675 0.454 0.454 0.459 0.450 0.459 1,900,776 0.4530 -3.00%
1998-12-31 0 1.000 0.990 1.000 0.980 1.010 818,000 816,780 0.9985 0.468 0.464 0.468 0.459 0.473 1,747,005 0.4675 2.04%
1998-12-30 0 0.980 0.980 0.990 0.970 0.990 1,560,000 1,526,540 0.9786 0.459 0.459 0.464 0.454 0.464 3,331,697 0.4582 -1.01%
1998-12-29 0 0.990 0.980 0.990 0.980 0.990 420,000 415,760 0.9899 0.464 0.459 0.464 0.459 0.464 896,995 0.4635 -1.98%
1998-12-28 0 1.010 0.990 1.010 1.000 1.020 1,040,000 1,049,940 1.0096 0.473 0.464 0.473 0.468 0.478 2,221,131 0.4727 0.00%
1998-12-24 0 1.010 1.000 1.010 0.960 1.010 879,520 860,028 0.9778 0.473 0.468 0.473 0.450 0.473 1,878,394 0.4579 5.21%
1998-12-23 0 0.960 0.950 0.960 0.950 0.980 1,696,000 1,633,680 0.9633 0.450 0.445 0.450 0.445 0.459 3,622,152 0.4510 -2.04%
1998-12-22 0 0.980 0.980 0.990 0.970 1.000 940,000 920,380 0.9791 0.459 0.459 0.464 0.454 0.468 2,007,561 0.4585 -2.00%
1998-12-21 0 1.000 1.000 1.010 0.990 1.030 1,514,000 1,507,680 0.9958 0.468 0.468 0.473 0.464 0.482 3,233,454 0.4663 0.00%
1998-12-18 0 1.000 1.000 1.010 0.990 1.020 1,488,000 1,501,280 1.0089 0.468 0.468 0.473 0.464 0.478 3,177,926 0.4724 1.01%
1998-12-17 0 0.990 0.990 1.010 0.980 1.000 1,732,000 1,717,780 0.9918 0.464 0.464 0.473 0.459 0.468 3,699,038 0.4644 0.00%
1998-12-16 0 0.990 0.980 0.990 0.990 1.010 2,562,000 2,561,660 0.9999 0.464 0.459 0.464 0.464 0.473 5,471,671 0.4682 -1.00%
1998-12-15 0 1.000 1.000 1.010 0.990 1.020 2,042,000 2,052,380 1.0051 0.468 0.468 0.473 0.464 0.478 4,361,106 0.4706 1.01%
1998-12-14 0 0.990 0.980 1.000 0.980 1.020 3,746,000 3,704,160 0.9888 0.464 0.459 0.468 0.459 0.478 8,000,344 0.4630 -2.94%
1998-12-11 0 1.020 1.010 1.030 1.020 1.070 3,778,000 3,935,600 1.0417 0.478 0.473 0.482 0.478 0.501 8,068,686 0.4878 -4.67%
1998-12-10 0 1.070 1.060 1.070 1.060 1.090 1,118,000 1,204,800 1.0776 0.501 0.496 0.501 0.496 0.510 2,387,716 0.5046 -0.93%
1998-12-09 0 1.080 1.080 1.090 1.060 1.090 1,834,000 1,987,400 1.0836 0.506 0.506 0.510 0.496 0.510 3,916,879 0.5074 0.93%
1998-12-08 0 1.070 1.070 1.080 1.070 1.120 3,813,230 4,163,275 1.0918 0.501 0.501 0.506 0.501 0.524 8,143,927 0.5112 -0.93%
1998-12-07 0 1.080 1.070 1.080 1.070 1.120 8,454,000 9,254,600 1.0947 0.506 0.501 0.506 0.501 0.524 18,055,233 0.5126 4.85%
1998-12-04 0 1.030 1.030 1.050 1.020 1.070 2,846,000 2,966,440 1.0423 0.482 0.482 0.492 0.478 0.501 6,078,211 0.4880 -2.83%
1998-12-03 0 1.060 1.050 1.060 1.010 1.060 3,076,000 3,178,620 1.0334 0.496 0.492 0.496 0.473 0.496 6,569,423 0.4839 1.92%
1998-12-02 0 1.040 1.020 1.040 1.010 1.060 4,104,000 4,268,300 1.0400 0.487 0.478 0.487 0.473 0.496 8,764,925 0.4870 0.97%
1998-12-01 0 1.030 1.020 1.030 1.000 1.070 8,466,000 8,651,800 1.0219 0.482 0.478 0.482 0.468 0.501 18,080,862 0.4785 -2.83%
1998-11-30 0 1.060 1.040 1.090 1.050 1.150 6,070,000 6,743,880 1.1110 0.496 0.487 0.510 0.492 0.538 12,963,717 0.5202 -8.62%
1998-11-27 0 1.160 1.160 1.170 1.150 1.190 5,512,600 6,403,562 1.1616 0.543 0.543 0.548 0.538 0.557 11,773,276 0.5439 -1.69%
1998-11-26 0 1.180 1.170 1.190 1.160 1.230 6,716,000 7,999,000 1.1910 0.553 0.548 0.557 0.543 0.576 14,343,382 0.5577 -3.28%
1998-11-25 0 1.220 1.220 1.230 1.200 1.270 13,434,000 16,685,200 1.2420 0.571 0.571 0.576 0.562 0.595 28,691,034 0.5815 -2.40%
1998-11-24 0 1.250 1.240 1.250 1.210 1.290 14,636,000 18,299,880 1.2503 0.585 0.581 0.585 0.567 0.604 31,258,149 0.5854 2.46%
1998-11-23 0 1.220 1.210 1.220 1.200 1.250 8,054,525 9,860,930 1.2243 0.571 0.567 0.571 0.562 0.585 17,202,073 0.5732 0.00%
1998-11-20 0 1.220 1.220 1.230 1.220 1.320 39,460,000 50,163,680 1.2713 0.571 0.571 0.576 0.571 0.618 84,274,841 0.5952 -2.40%
1998-11-19 0 1.250 1.240 1.250 1.160 1.250 28,860,056 34,836,643 1.2071 0.585 0.581 0.585 0.543 0.585 61,636,509 0.5652 7.76%
1998-11-18 0 1.160 1.160 1.170 1.150 1.180 12,668,000 14,687,060 1.1594 0.543 0.543 0.548 0.538 0.553 27,055,086 0.5429 0.87%
1998-11-17 0 1.150 1.150 1.160 1.140 1.180 9,838,000 11,333,820 1.1520 0.538 0.538 0.543 0.534 0.553 21,011,046 0.5394 -0.86%
1998-11-16 0 1.160 1.150 1.160 1.150 1.180 5,284,000 6,150,180 1.1639 0.543 0.538 0.543 0.538 0.553 11,285,055 0.5450 0.87%
1998-11-13 0 1.150 1.140 1.160 1.140 1.170 2,928,000 3,371,600 1.1515 0.538 0.534 0.543 0.534 0.548 6,253,338 0.5392 0.00%
1998-11-12 0 1.150 1.150 1.160 1.150 1.210 5,238,000 6,175,160 1.1789 0.538 0.538 0.543 0.538 0.567 11,186,812 0.5520 -1.71%
1998-11-11 0 1.170 1.160 1.170 1.150 1.200 12,384,000 14,603,260 1.1792 0.548 0.543 0.548 0.538 0.562 26,448,546 0.5521 0.86%
1998-11-10 0 1.160 1.150 1.160 1.110 1.160 6,213,000 7,069,440 1.1378 0.543 0.538 0.543 0.520 0.543 13,269,123 0.5328 2.65%
1998-11-09 0 1.130 1.120 1.130 1.120 1.160 5,216,000 5,967,860 1.1441 0.529 0.524 0.529 0.524 0.543 11,139,827 0.5357 -0.88%
1998-11-06 0 1.140 1.140 1.150 1.110 1.190 11,378,000 13,063,180 1.1481 0.534 0.534 0.538 0.520 0.557 24,300,029 0.5376 0.88%
1998-11-05 0 1.130 1.120 1.130 1.130 1.260 16,716,000 20,072,600 1.2008 0.529 0.524 0.529 0.529 0.590 35,700,412 0.5623 -5.83%
1998-11-04 0 1.200 1.200 1.210 1.150 1.310 55,772,000 68,873,380 1.2349 0.562 0.562 0.567 0.538 0.613 119,112,429 0.5782 0.00%
1998-11-03 0 1.200 1.190 1.200 1.130 1.210 48,260,000 56,213,840 1.1648 0.562 0.557 0.562 0.529 0.567 103,069,028 0.5454 8.11%
1998-11-02 0 1.110 1.110 1.120 1.040 1.120 26,341,200 28,601,376 1.0858 0.520 0.520 0.524 0.487 0.524 56,256,980 0.5084 5.71%
1998-10-30 0 1.050 1.040 1.050 1.030 1.080 12,197,051 12,906,191 1.0581 0.492 0.487 0.492 0.482 0.506 26,049,279 0.4955 0.96%
1998-10-29 0 1.040 1.030 1.040 1.000 1.070 7,944,000 8,187,820 1.0307 0.487 0.482 0.487 0.468 0.501 16,966,025 0.4826 -1.89%
1998-10-27 0 1.060 1.050 1.060 1.050 1.110 16,850,000 18,106,800 1.0746 0.496 0.492 0.496 0.492 0.520 35,986,596 0.5032 -0.93%
1998-10-26 0 1.070 1.070 1.080 1.040 1.100 16,048,000 17,211,600 1.0725 0.501 0.501 0.506 0.487 0.515 34,273,762 0.5022 3.88%
1998-10-23 0 1.030 1.020 1.030 0.960 1.040 13,274,000 13,322,780 1.0037 0.482 0.478 0.482 0.450 0.487 28,349,322 0.4700 3.00%
1998-10-22 0 1.000 1.000 1.010 0.990 1.040 10,044,000 10,189,920 1.0145 0.468 0.468 0.473 0.464 0.487 21,451,001 0.4750 -3.85%
1998-10-21 0 1.040 1.030 1.040 1.000 1.080 15,858,000 16,627,480 1.0485 0.487 0.482 0.487 0.468 0.506 33,867,979 0.4909 0.00%
1998-10-20 0 1.040 1.040 1.060 1.030 1.140 33,000,000 36,418,440 1.1036 0.487 0.487 0.496 0.482 0.534 70,478,200 0.5167 -2.80%
1998-10-19 0 1.070 1.060 1.070 0.940 1.080 42,048,000 43,289,580 1.0295 0.501 0.496 0.501 0.440 0.506 89,802,041 0.4821 12.63%
1998-10-16 0 0.950 0.940 0.950 0.910 0.970 17,968,000 16,901,560 0.9406 0.445 0.440 0.445 0.426 0.454 38,374,312 0.4404 4.40%
1998-10-15 0 0.910 0.910 0.920 0.900 0.980 5,076,000 4,681,700 0.9223 0.426 0.426 0.431 0.421 0.459 10,840,829 0.4319 -1.09%
1998-10-14 0 0.920 0.910 0.920 0.910 0.970 13,286,000 12,490,000 0.9401 0.431 0.426 0.431 0.426 0.454 28,374,950 0.4402 -1.08%
1998-10-13 0 0.930 0.920 0.930 0.890 0.960 24,572,000 22,643,420 0.9215 0.435 0.431 0.435 0.417 0.450 52,478,495 0.4315 5.68%
1998-10-12 0 0.880 0.880 0.890 0.830 0.890 17,507,230 15,005,359 0.8571 0.412 0.412 0.417 0.389 0.417 37,390,244 0.4013 7.32%
1998-10-09 0 0.820 0.810 0.820 0.780 0.820 4,885,712 3,913,670 0.8010 0.384 0.379 0.384 0.365 0.384 10,434,430 0.3751 5.13%
1998-10-08 0 0.780 0.780 0.790 0.770 0.790 4,252,000 3,327,000 0.7825 0.365 0.365 0.370 0.361 0.370 9,081,009 0.3664 0.00%
1998-10-07 0 0.780 0.770 0.780 0.770 0.800 1,730,540 1,357,509 0.7844 0.365 0.361 0.365 0.361 0.375 3,695,920 0.3673 0.00%
1998-10-05 0 0.780 0.770 0.780 0.750 0.780 802,000 613,980 0.7656 0.365 0.361 0.365 0.351 0.365 1,712,834 0.3585 0.00%
1998-09-30 0 0.780 0.770 0.780 0.780 0.800 1,034,000 809,920 0.7833 0.365 0.361 0.365 0.365 0.375 2,208,317 0.3668 -1.27%
1998-09-29 0 0.790 0.770 0.790 0.750 0.790 3,180,000 2,454,040 0.7717 0.370 0.361 0.370 0.351 0.370 6,791,536 0.3613 5.33%
1998-09-28 0 0.750 0.750 0.780 0.750 0.820 2,996,000 2,346,500 0.7832 0.351 0.351 0.365 0.351 0.384 6,398,566 0.3667 -6.25%
1998-09-25 0 0.800 0.790 0.800 0.770 0.810 2,588,000 2,041,700 0.7889 0.375 0.370 0.375 0.361 0.379 5,527,199 0.3694 0.00%
1998-09-24 0 0.800 0.790 0.810 0.790 0.830 5,180,000 4,181,520 0.8072 0.375 0.370 0.379 0.370 0.389 11,062,942 0.3780 2.56%
1998-09-23 0 0.780 0.780 0.790 0.780 0.810 3,028,000 2,394,620 0.7908 0.365 0.365 0.370 0.365 0.379 6,466,909 0.3703 -1.27%
1998-09-22 0 0.790 0.790 0.800 0.770 0.820 3,398,000 2,755,460 0.8109 0.370 0.370 0.375 0.361 0.384 7,257,119 0.3797 1.28%
1998-09-21 0 0.780 0.770 0.780 0.770 0.820 2,916,000 2,308,560 0.7917 0.365 0.361 0.365 0.361 0.384 6,227,710 0.3707 -6.02%
1998-09-18 0 0.830 0.830 0.850 0.820 0.850 3,962,000 3,302,840 0.8336 0.389 0.389 0.398 0.384 0.398 8,461,655 0.3903 -3.49%
1998-09-17 0 0.860 0.860 0.870 0.850 0.920 5,678,000 5,013,080 0.8829 0.403 0.403 0.407 0.398 0.431 12,126,522 0.4134 -4.44%
1998-09-16 0 0.900 0.900 0.910 0.850 0.920 12,184,000 10,872,200 0.8923 0.421 0.421 0.426 0.398 0.431 26,021,406 0.4178 3.45%
1998-09-15 0 0.870 0.870 0.880 0.860 0.910 6,541,000 5,814,010 0.8889 0.407 0.407 0.412 0.403 0.426 13,969,633 0.4162 0.00%
1998-09-14 0 0.870 0.870 0.880 0.840 0.870 2,502,000 2,147,100 0.8582 0.407 0.407 0.412 0.393 0.407 5,343,529 0.4018 2.35%
1998-09-11 0 0.850 0.840 0.850 0.840 0.870 7,132,000 6,089,340 0.8538 0.398 0.393 0.398 0.393 0.407 15,231,834 0.3998 -2.30%
1998-09-10 0 0.870 0.860 0.870 0.830 0.920 9,116,000 8,072,000 0.8855 0.407 0.403 0.407 0.389 0.431 19,469,069 0.4146 3.57%
1998-09-09 0 0.840 0.840 0.850 0.840 0.900 5,516,000 4,788,820 0.8682 0.393 0.393 0.398 0.393 0.421 11,780,538 0.4065 -4.55%
1998-09-08 0 0.880 0.880 0.890 0.870 0.960 11,682,000 10,693,540 0.9154 0.412 0.412 0.417 0.407 0.450 24,949,283 0.4286 -2.22%
1998-09-07 0 0.900 0.900 0.910 0.840 0.940 14,598,000 13,114,160 0.8984 0.421 0.421 0.426 0.393 0.440 31,176,993 0.4206 11.11%
1998-09-04 0 0.810 0.810 0.820 0.720 0.820 13,764,000 10,748,760 0.7809 0.379 0.379 0.384 0.337 0.384 29,395,816 0.3657 12.50%
1998-09-03 0 0.720 0.720 0.730 0.690 0.780 6,275,000 4,585,400 0.7307 0.337 0.337 0.342 0.323 0.365 13,401,536 0.3422 4.35%
1998-09-02 0 0.690 0.690 0.700 0.680 0.700 3,372,828 2,333,097 0.6917 0.323 0.323 0.328 0.318 0.328 7,203,359 0.3239 2.99%
1998-09-01 0 0.670 0.660 0.670 0.610 0.670 3,960,000 2,605,680 0.6580 0.314 0.309 0.314 0.286 0.314 8,457,384 0.3081 3.08%
1998-08-31 0 0.650 0.650 0.660 0.630 0.680 6,440,000 4,216,040 0.6547 0.304 0.304 0.309 0.295 0.318 13,753,927 0.3065 0.00%
1998-08-28 0 0.650 0.640 0.660 0.640 0.700 7,540,000 5,018,560 0.6656 0.304 0.300 0.309 0.300 0.328 16,103,201 0.3116 -5.80%
1998-08-27 0 0.690 0.690 0.700 0.690 0.720 3,239,600 2,288,308 0.7064 0.323 0.323 0.328 0.323 0.337 6,918,824 0.3307 -4.17%
1998-08-26 0 0.720 0.720 0.730 0.700 0.730 5,648,000 4,050,440 0.7171 0.337 0.337 0.342 0.328 0.342 12,062,451 0.3358 2.86%
1998-08-25 0 0.700 0.700 0.710 0.680 0.720 1,604,000 1,115,560 0.6955 0.328 0.328 0.332 0.318 0.337 3,425,668 0.3256 0.00%
1998-08-24 0 0.700 0.690 0.700 0.690 0.720 1,502,000 1,053,040 0.7011 0.328 0.323 0.328 0.323 0.337 3,207,826 0.3283 -2.78%
1998-08-21 0 0.720 0.720 0.730 0.720 0.760 2,140,000 1,571,680 0.7344 0.337 0.337 0.342 0.337 0.356 4,570,404 0.3439 -2.70%
1998-08-20 0 0.740 0.730 0.740 0.700 0.770 5,736,000 4,281,320 0.7464 0.346 0.342 0.346 0.328 0.361 12,250,393 0.3495 5.71%
1998-08-19 0 0.700 0.700 0.710 0.670 0.710 3,446,000 2,378,240 0.6901 0.328 0.328 0.332 0.314 0.332 7,359,633 0.3231 6.06%
1998-08-18 0 0.660 0.660 0.670 0.650 0.700 2,346,000 1,557,800 0.6640 0.309 0.309 0.314 0.304 0.328 5,010,359 0.3109 -4.35%
1998-08-14 0 0.690 0.690 0.710 0.670 0.710 6,040,000 4,130,940 0.6839 0.323 0.323 0.332 0.314 0.332 12,899,646 0.3202 2.99%
1998-08-13 0 0.670 0.660 0.670 0.670 0.700 1,408,000 953,620 0.6773 0.314 0.309 0.314 0.314 0.328 3,007,070 0.3171 -2.90%
1998-08-12 0 0.690 0.680 0.690 0.660 0.700 1,400,000 960,560 0.6861 0.323 0.318 0.323 0.309 0.328 2,989,984 0.3213 0.00%
1998-08-11 0 0.690 0.690 0.710 0.680 0.720 1,344,000 935,180 0.6958 0.323 0.323 0.332 0.318 0.337 2,870,385 0.3258 -5.48%
1998-08-10 0 0.730 0.730 0.740 0.730 0.750 1,450,000 1,078,820 0.7440 0.342 0.342 0.346 0.342 0.351 3,096,769 0.3484 -1.35%
1998-08-07 0 0.740 0.740 0.760 0.740 0.770 1,490,000 1,114,380 0.7479 0.346 0.346 0.356 0.346 0.361 3,182,198 0.3502 -2.63%
1998-08-06 0 0.760 0.750 0.770 0.750 0.770 1,006,000 765,980 0.7614 0.356 0.351 0.361 0.351 0.361 2,148,517 0.3565 -2.56%
1998-08-05 0 0.780 0.770 0.780 0.760 0.780 862,240 662,730 0.7686 0.365 0.361 0.365 0.356 0.365 1,841,489 0.3599 1.30%
1998-08-04 0 0.770 0.770 0.780 0.760 0.780 860,000 664,020 0.7721 0.361 0.361 0.365 0.356 0.365 1,836,705 0.3615 0.00%
1998-08-03 0 0.770 0.770 0.780 0.750 0.780 1,330,000 1,021,920 0.7684 0.361 0.361 0.365 0.351 0.365 2,840,485 0.3598 -3.75%
1998-07-31 0 0.800 0.790 0.800 0.790 0.840 1,234,000 989,340 0.8017 0.375 0.370 0.375 0.370 0.393 2,635,458 0.3754 -2.44%
1998-07-30 0 0.820 0.780 0.820 0.730 0.820 2,788,000 2,189,480 0.7853 0.384 0.365 0.384 0.342 0.384 5,954,340 0.3677 9.33%
1998-07-29 0 0.750 0.750 0.760 0.740 0.780 2,016,000 1,532,220 0.7600 0.351 0.351 0.356 0.346 0.365 4,305,577 0.3559 -1.32%
1998-07-28 0 0.760 0.760 0.770 0.740 0.770 1,842,000 1,394,140 0.7569 0.356 0.356 0.361 0.346 0.361 3,933,965 0.3544 1.33%
1998-07-27 0 0.750 0.750 0.760 0.750 0.820 1,524,000 1,181,540 0.7753 0.351 0.351 0.356 0.351 0.384 3,254,811 0.3630 -8.54%
1998-07-24 0 0.820 0.810 0.820 0.760 0.830 3,322,000 2,639,840 0.7947 0.384 0.379 0.384 0.356 0.389 7,094,805 0.3721 2.50%
1998-07-23 0 0.800 0.800 0.810 0.780 0.820 1,442,000 1,140,900 0.7912 0.375 0.375 0.379 0.365 0.384 3,079,684 0.3705 -3.61%
1998-07-22 0 0.830 0.830 0.840 0.830 0.860 1,458,000 1,232,040 0.8450 0.389 0.389 0.393 0.389 0.403 3,113,855 0.3957 -4.60%
1998-07-21 0 0.870 0.870 0.880 0.860 0.900 1,086,000 959,160 0.8832 0.407 0.407 0.412 0.403 0.421 2,319,373 0.4135 -2.25%
1998-07-20 0 0.890 0.890 0.900 0.880 0.900 798,000 709,920 0.8896 0.417 0.417 0.421 0.412 0.421 1,704,291 0.4165 -1.11%
1998-07-17 0 0.900 0.900 0.910 0.900 0.930 1,484,000 1,354,200 0.9125 0.421 0.421 0.426 0.421 0.435 3,169,383 0.4273 -2.17%
1998-07-16 0 0.920 0.910 0.920 0.900 0.920 1,776,000 1,621,520 0.9130 0.431 0.426 0.431 0.421 0.431 3,793,009 0.4275 0.00%
1998-07-15 0 0.920 0.890 0.930 0.910 0.940 2,720,000 2,512,900 0.9239 0.431 0.417 0.435 0.426 0.440 5,809,112 0.4326 2.22%
1998-07-14 0 0.900 0.890 0.900 0.870 0.900 766,000 681,100 0.8892 0.421 0.417 0.421 0.407 0.421 1,635,949 0.4163 1.12%
1998-07-13 0 0.890 0.880 0.890 0.860 0.900 2,942,000 2,576,080 0.8756 0.417 0.412 0.417 0.403 0.421 6,283,238 0.4100 -2.20%
1998-07-10 0 0.910 0.910 0.920 0.890 0.920 1,812,000 1,643,740 0.9071 0.426 0.426 0.431 0.417 0.431 3,869,894 0.4248 -1.09%
1998-07-09 0 0.920 0.910 0.920 0.910 0.940 1,402,000 1,297,120 0.9252 0.431 0.426 0.431 0.426 0.440 2,994,256 0.4332 0.00%
1998-07-08 0 0.920 0.920 0.930 0.900 0.970 3,787,000 3,478,320 0.9185 0.431 0.431 0.435 0.421 0.454 8,087,907 0.4301 -1.08%
1998-07-07 0 0.930 0.930 0.940 0.930 0.980 2,022,000 1,936,640 0.9578 0.435 0.435 0.440 0.435 0.459 4,318,392 0.4485 -2.11%
1998-07-06 0 0.950 0.950 0.970 0.950 0.990 1,920,384 1,843,526 0.9600 0.445 0.445 0.454 0.445 0.464 4,101,370 0.4495 -3.06%
1998-07-03 0 0.980 0.970 0.990 0.980 1.010 4,272,000 4,211,980 0.9860 0.459 0.454 0.464 0.459 0.473 9,123,723 0.4617 -3.92%
1998-07-02 0 1.020 1.010 1.020 1.000 1.070 6,172,404 6,482,880 1.0503 0.478 0.473 0.478 0.468 0.501 13,182,422 0.4918 2.00%
1998-06-30 0 1.000 1.000 1.010 0.990 1.060 3,852,000 3,961,540 1.0284 0.468 0.468 0.473 0.464 0.496 8,226,728 0.4815 -1.96%
1998-06-29 0 1.020 1.020 1.030 1.020 1.090 4,498,000 4,678,080 1.0400 0.478 0.478 0.482 0.478 0.510 9,606,392 0.4870 -5.56%
1998-06-26 0 1.080 1.080 1.090 1.070 1.110 2,232,000 2,430,720 1.0890 0.506 0.506 0.510 0.501 0.520 4,766,889 0.5099 -2.70%
1998-06-25 0 1.110 1.100 1.110 1.050 1.110 4,228,000 4,624,740 1.0938 0.520 0.515 0.520 0.492 0.520 9,029,752 0.5122 3.74%
1998-06-24 0 1.070 1.060 1.070 1.030 1.080 2,194,000 2,323,940 1.0592 0.501 0.496 0.501 0.482 0.506 4,685,732 0.4960 0.94%
1998-06-23 0 1.060 1.050 1.060 1.050 1.110 4,350,000 4,694,560 1.0792 0.496 0.492 0.496 0.492 0.520 9,290,308 0.5053 0.95%
1998-06-22 0 1.050 1.050 1.060 1.040 1.170 8,820,000 9,959,880 1.1292 0.492 0.492 0.496 0.487 0.548 18,836,901 0.5287 -10.26%
1998-06-19 0 1.170 1.160 1.170 1.080 1.190 6,468,000 7,350,120 1.1364 0.548 0.543 0.548 0.506 0.557 13,813,727 0.5321 4.46%
1998-06-18 0 1.120 1.110 1.120 1.090 1.150 13,432,000 14,989,420 1.1159 0.524 0.520 0.524 0.510 0.538 28,686,763 0.5225 6.16%
1998-06-17 0 1.070 1.060 1.070 1.000 1.070 5,902,000 6,129,060 1.0385 0.494 0.489 0.494 0.462 0.494 12,784,136 0.4794 9.18%
1998-06-16 0 0.980 0.980 0.990 0.970 1.040 3,890,000 3,901,460 1.0029 0.452 0.452 0.457 0.448 0.480 8,426,006 0.4630 -2.00%
1998-06-15 0 1.000 1.000 1.010 1.000 1.050 6,070,000 6,191,180 1.0200 0.462 0.462 0.466 0.462 0.485 13,148,036 0.4709 -8.26%
1998-06-12 0 1.090 1.070 1.080 1.060 1.140 4,198,000 4,588,480 1.0930 0.503 0.494 0.499 0.489 0.526 9,093,155 0.5046 0.00%
1998-06-11 0 1.090 1.090 1.100 1.020 1.090 4,326,000 4,548,600 1.0515 0.503 0.503 0.508 0.471 0.503 9,370,412 0.4854 2.83%
1998-06-10 0 1.060 1.050 1.060 1.030 1.100 5,634,000 5,923,460 1.0514 0.489 0.485 0.489 0.476 0.508 12,203,630 0.4854 -5.36%
1998-06-09 0 1.120 1.120 1.140 1.110 1.210 1,340,000 1,527,840 1.1402 0.517 0.517 0.526 0.512 0.559 2,902,532 0.5264 -9.68%
1998-06-08 0 1.240 1.240 1.250 1.240 1.280 1,748,000 2,194,740 1.2556 0.572 0.572 0.577 0.572 0.591 3,786,288 0.5797 -3.12%
1998-06-05 0 1.280 1.280 1.290 1.270 1.310 2,705,230 3,483,325 1.2876 0.591 0.591 0.596 0.586 0.605 5,859,713 0.5945 -1.54%
1998-06-04 0 1.300 1.300 1.320 1.300 1.350 1,820,000 2,395,740 1.3163 0.600 0.600 0.609 0.600 0.623 3,942,245 0.6077 -2.99%
1998-06-03 0 1.340 1.340 1.350 1.290 1.360 3,668,000 4,849,600 1.3221 0.619 0.619 0.623 0.596 0.628 7,945,139 0.6104 2.29%
1998-06-02 0 1.310 1.300 1.320 1.250 1.310 3,730,000 4,780,740 1.2817 0.605 0.600 0.609 0.577 0.605 8,079,435 0.5917 0.77%
1998-06-01 0 1.300 1.300 1.320 1.280 1.360 2,472,000 3,241,220 1.3112 0.600 0.600 0.609 0.591 0.628 5,354,521 0.6053 0.00%
1998-05-29 0 1.300 1.300 1.310 1.290 1.330 4,646,000 6,051,160 1.3024 0.600 0.600 0.605 0.596 0.614 10,063,554 0.6013 -1.52%
1998-05-28 0 1.320 1.310 1.320 1.310 1.370 3,330,000 4,474,480 1.3437 0.609 0.605 0.609 0.605 0.632 7,213,008 0.6203 -3.65%
1998-05-27 0 1.370 1.360 1.370 1.350 1.420 4,062,000 5,620,080 1.3836 0.632 0.628 0.632 0.623 0.656 8,798,570 0.6387 -5.52%
1998-05-26 0 1.450 1.450 1.460 1.450 1.500 2,536,000 3,702,720 1.4601 0.669 0.669 0.674 0.669 0.692 5,493,150 0.6741 -3.33%
1998-05-25 0 1.500 1.490 1.500 1.500 1.530 2,288,000 3,452,460 1.5089 0.692 0.688 0.692 0.692 0.706 4,955,965 0.6966 -2.60%
1998-05-22 0 1.540 1.540 1.550 1.540 1.620 3,897,000 6,172,890 1.5840 0.711 0.711 0.716 0.711 0.748 8,441,169 0.7313 -3.14%
1998-05-21 0 1.590 1.590 1.600 1.580 1.640 10,938,000 17,673,920 1.6158 0.734 0.734 0.739 0.729 0.757 23,692,457 0.7460 1.92%
1998-05-20 0 1.560 1.550 1.570 1.450 1.570 6,284,000 9,460,640 1.5055 0.720 0.716 0.725 0.669 0.725 13,611,574 0.6950 4.00%
1998-05-19 0 1.500 1.490 1.500 1.460 1.500 2,278,000 3,365,000 1.4772 0.692 0.688 0.692 0.674 0.692 4,934,304 0.6820 1.35%
1998-05-18 0 1.480 1.460 1.480 1.460 1.500 1,392,000 2,066,680 1.4847 0.683 0.674 0.683 0.674 0.692 3,015,167 0.6854 -1.99%
1998-05-15 0 1.510 1.500 1.510 1.490 1.550 2,588,000 3,927,820 1.5177 0.697 0.692 0.697 0.688 0.716 5,605,785 0.7007 -0.66%
1998-05-14 0 1.520 1.510 1.520 1.450 1.520 3,950,000 5,883,260 1.4894 0.702 0.697 0.702 0.669 0.702 8,555,970 0.6876 4.11%
1998-05-13 0 1.460 1.450 1.470 1.450 1.500 3,934,000 5,801,940 1.4748 0.674 0.669 0.679 0.669 0.692 8,521,313 0.6809 -2.67%
1998-05-12 0 1.500 1.490 1.500 1.500 1.570 2,092,000 3,212,720 1.5357 0.692 0.688 0.692 0.692 0.725 4,531,415 0.7090 -2.60%
1998-05-11 0 1.540 1.530 1.550 1.520 1.550 1,978,000 3,036,780 1.5353 0.711 0.706 0.716 0.702 0.716 4,284,483 0.7088 0.00%
1998-05-08 0 1.540 1.530 1.540 1.510 1.560 3,934,000 6,032,120 1.5333 0.711 0.706 0.711 0.697 0.720 8,521,313 0.7079 1.32%
1998-05-07 0 1.520 1.520 1.540 1.520 1.570 2,976,000 4,569,240 1.5354 0.702 0.702 0.711 0.702 0.725 6,446,220 0.7088 -2.56%
1998-05-06 0 1.560 1.560 1.570 1.510 1.580 3,470,000 5,401,440 1.5566 0.720 0.720 0.725 0.697 0.729 7,516,258 0.7186 0.00%
1998-05-05 0 1.560 1.550 1.570 1.520 1.670 4,308,000 6,750,680 1.5670 0.720 0.716 0.725 0.702 0.771 9,331,423 0.7234 -6.59%
1998-05-04 0 1.670 1.670 1.680 1.670 1.710 2,258,000 3,795,640 1.6810 0.771 0.771 0.776 0.771 0.789 4,890,983 0.7760 -2.91%
1998-05-01 0 1.720 1.720 1.730 1.720 1.780 2,654,000 4,663,940 1.7573 0.794 0.794 0.799 0.794 0.822 5,748,746 0.8113 -1.15%
1998-04-30 0 1.740 1.720 1.740 1.730 1.780 2,710,000 4,736,740 1.7479 0.803 0.794 0.803 0.799 0.822 5,870,046 0.8069 -2.25%
1998-04-29 0 1.780 1.780 1.790 1.760 1.820 2,634,000 4,685,760 1.7790 0.822 0.822 0.826 0.813 0.840 5,705,424 0.8213 -1.66%
1998-04-28 0 1.810 1.800 1.810 1.700 1.810 4,260,000 7,473,840 1.7544 0.836 0.831 0.836 0.785 0.836 9,227,452 0.8100 0.56%
1998-04-27 0 1.800 1.790 1.800 1.770 1.850 3,046,000 5,492,340 1.8031 0.831 0.826 0.831 0.817 0.854 6,597,845 0.8324 -4.26%
1998-04-24 0 1.880 1.870 1.880 1.840 1.890 3,012,000 5,633,240 1.8703 0.868 0.863 0.868 0.849 0.873 6,524,198 0.8634 0.53%
1998-04-23 0 1.870 1.870 1.890 1.870 1.910 4,446,000 8,385,440 1.8861 0.863 0.863 0.873 0.863 0.882 9,630,340 0.8707 -3.11%
1998-04-22 0 1.930 1.930 1.940 1.920 1.970 2,926,000 5,678,120 1.9406 0.891 0.891 0.896 0.886 0.909 6,337,916 0.8959 -1.53%
1998-04-21 0 1.960 1.950 1.960 1.950 1.990 2,882,002 5,675,664 1.9693 0.905 0.900 0.905 0.900 0.919 6,242,614 0.9092 -1.51%
1998-04-20 0 1.990 1.980 1.990 1.980 2.000 3,134,000 6,235,400 1.9896 0.919 0.914 0.919 0.914 0.923 6,788,459 0.9185 -0.50%
1998-04-17 0 2.000 1.990 2.025 1.970 2.000 3,870,000 7,709,160 1.9920 0.923 0.919 0.935 0.909 0.923 8,382,685 0.9197 0.00%
1998-04-16 0 2.000 2.000 2.025 2.000 2.050 4,308,000 8,706,350 2.0210 0.923 0.923 0.935 0.923 0.946 9,331,423 0.9330 -3.61%
1998-04-15 0 2.075 2.050 2.075 2.000 2.075 9,928,400 20,251,780 2.0398 0.958 0.946 0.958 0.923 0.958 21,505,594 0.9417 2.47%
1998-04-14 0 2.025 2.000 2.050 2.000 2.050 3,452,000 7,019,700 2.0335 0.935 0.923 0.946 0.923 0.946 7,477,268 0.9388 1.25%
1998-04-09 0 2.000 2.000 2.025 1.960 2.050 5,702,000 11,454,500 2.0089 0.923 0.923 0.935 0.905 0.946 12,350,922 0.9274 0.50%
1998-04-08 0 1.990 1.990 2.000 1.960 2.025 5,778,000 11,520,760 1.9939 0.919 0.919 0.923 0.905 0.935 12,515,544 0.9205 1.02%
1998-04-07 0 1.970 1.970 1.980 1.960 2.075 7,348,000 14,724,370 2.0039 0.909 0.909 0.914 0.905 0.958 15,916,271 0.9251 -1.50%
1998-04-03 0 2.000 2.025 2.050 1.890 2.025 10,816,000 21,158,610 1.9562 0.923 0.935 0.946 0.873 0.935 23,428,197 0.9031 1.52%
1998-04-02 0 1.970 1.970 1.980 1.960 2.050 11,850,000 23,557,140 1.9879 0.909 0.909 0.914 0.905 0.946 25,667,911 0.9178 -2.72%
1998-04-01 0 2.025 2.025 2.050 2.000 2.050 7,882,500 16,031,973 2.0339 0.935 0.935 0.946 0.923 0.946 17,074,035 0.9390 -2.41%
1998-03-31 0 2.075 2.050 2.075 2.050 2.100 6,230,000 12,879,450 2.0673 0.958 0.946 0.958 0.946 0.969 13,494,607 0.9544 0.00%
1998-03-30 0 2.075 2.050 2.075 2.050 2.150 9,711,000 20,347,480 2.0953 0.958 0.946 0.958 0.946 0.993 21,034,691 0.9673 -1.19%
1998-03-27 0 2.100 2.100 2.125 2.100 2.200 12,490,000 26,779,650 2.1441 0.969 0.969 0.981 0.969 1.016 27,054,195 0.9899 -3.45%
1998-03-26 0 2.175 2.175 2.200 2.150 2.250 16,422,000 36,172,100 2.2027 1.004 1.004 1.016 0.993 1.039 35,571,176 1.0169 1.16%
1998-03-25 0 2.150 2.125 2.150 2.125 2.225 17,598,000 38,026,500 2.1608 0.993 0.981 0.993 0.981 1.027 38,118,473 0.9976 1.18%
1998-03-24 0 2.125 2.100 2.125 2.075 2.175 9,280,000 19,843,200 2.1383 0.981 0.969 0.981 0.958 1.004 20,101,115 0.9872 -1.16%
1998-03-23 0 2.150 2.125 2.150 2.125 2.200 6,122,000 13,173,250 2.1518 0.993 0.981 0.993 0.981 1.016 13,260,671 0.9934 0.00%
1998-03-20 0 2.150 2.150 2.175 2.125 2.275 14,412,000 31,791,100 2.2059 0.993 0.993 1.004 0.981 1.050 31,217,379 1.0184 -1.15%
1998-03-19 0 2.175 2.175 2.200 2.075 2.200 9,908,000 21,206,250 2.1403 1.004 1.004 1.016 0.958 1.016 21,461,406 0.9881 4.82%
1998-03-18 0 2.075 2.075 2.100 2.075 2.125 4,824,000 10,083,100 2.0902 0.958 0.958 0.969 0.958 0.981 10,449,114 0.9650 -1.19%
1998-03-17 0 2.100 2.075 2.100 2.100 2.150 7,054,000 14,933,950 2.1171 0.969 0.958 0.969 0.969 0.993 15,279,447 0.9774 0.00%
1998-03-16 0 2.100 2.100 2.125 2.100 2.150 5,420,000 11,547,850 2.1306 0.969 0.969 0.981 0.969 0.993 11,740,091 0.9836 0.00%
1998-03-13 0 2.100 2.100 2.125 2.050 2.125 9,948,000 20,779,100 2.0888 0.969 0.969 0.981 0.946 0.981 21,548,049 0.9643 2.44%
1998-03-12 0 2.050 2.050 2.075 2.025 2.150 5,892,000 12,223,850 2.0747 0.946 0.946 0.958 0.935 0.993 12,762,475 0.9578 -3.53%
1998-03-11 0 2.125 2.100 2.125 2.100 2.200 5,331,000 11,440,850 2.1461 0.981 0.969 0.981 0.969 1.016 11,547,311 0.9908 0.00%
1998-03-10 0 2.125 2.100 2.125 2.125 2.225 13,600,000 29,393,750 2.1613 0.981 0.969 0.981 0.981 1.027 29,458,531 0.9978 1.19%
1998-03-09 0 2.100 2.100 2.125 2.000 2.125 9,448,001 19,641,202 2.0789 0.969 0.969 0.981 0.923 0.981 20,465,017 0.9597 1.20%
1998-03-06 0 2.075 2.050 2.075 1.990 2.100 15,542,000 31,885,350 2.0516 0.958 0.946 0.958 0.919 0.969 33,665,036 0.9471 1.22%
1998-03-05 0 2.050 2.025 2.050 2.025 2.200 17,966,000 38,299,700 2.1318 0.946 0.935 0.946 0.935 1.016 38,915,586 0.9842 -9.89%
1998-03-04 0 2.275 2.250 2.275 2.225 2.325 18,958,000 43,082,700 2.2725 1.050 1.039 1.050 1.027 1.073 41,064,326 1.0492 0.00%
1998-03-03 0 2.275 2.250 2.275 2.200 2.325 18,010,000 40,697,700 2.2597 1.050 1.039 1.050 1.016 1.073 39,010,893 1.0432 1.11%
1998-03-02 0 2.250 2.225 2.250 2.225 2.425 46,754,000 110,127,000 2.3555 1.039 1.027 1.039 1.027 1.120 101,272,365 1.0874 -1.10%
1998-02-27 0 2.275 2.275 2.300 2.200 2.300 35,412,000 79,979,450 2.2585 1.050 1.050 1.062 1.016 1.062 76,704,817 1.0427 3.41%
1998-02-26 0 2.200 2.200 2.225 2.175 2.275 44,730,000 99,554,600 2.2257 1.016 1.016 1.027 1.004 1.050 96,888,243 1.0275 2.33%
1998-02-25 0 2.150 2.125 2.150 2.100 2.250 20,722,400 45,018,200 2.1724 0.993 0.981 0.993 0.969 1.039 44,886,137 1.0029 -1.15%
1998-02-24 0 2.175 2.150 2.175 2.000 2.175 25,637,850 54,010,602 2.1067 1.004 0.993 1.004 0.923 1.004 55,533,339 0.9726 7.41%
1998-02-23 0 2.025 2.025 2.050 2.025 2.150 4,718,800 9,692,018 2.0539 0.935 0.935 0.946 0.935 0.993 10,221,244 0.9482 -1.22%
1998-02-20 0 2.050 2.050 2.075 2.000 2.075 7,182,000 14,603,250 2.0333 0.946 0.946 0.958 0.923 0.958 15,556,704 0.9387 1.23%
1998-02-19 0 2.025 2.025 2.050 2.025 2.250 19,650,000 41,387,350 2.1062 0.935 0.935 0.946 0.935 1.039 42,563,245 0.9724 -3.57%
1998-02-18 0 2.100 2.100 2.125 2.050 2.125 15,171,000 31,651,500 2.0863 0.969 0.969 0.981 0.946 0.981 32,861,425 0.9632 3.70%
1998-02-17 0 2.025 2.000 2.025 2.000 2.125 22,162,000 45,996,350 2.0755 0.935 0.923 0.935 0.923 0.981 48,004,409 0.9582 0.00%
1998-02-16 0 2.025 2.025 2.050 1.850 2.025 16,517,000 31,933,930 1.9334 0.935 0.935 0.946 0.854 0.935 35,776,953 0.8926 0.00%
1998-02-13 0 2.025 2.025 2.050 1.980 2.175 33,365,000 68,655,250 2.0577 0.935 0.935 0.946 0.914 1.004 72,270,874 0.9500 -3.57%
1998-02-12 0 2.100 2.075 2.100 2.025 2.150 20,646,000 42,991,800 2.0823 0.969 0.958 0.969 0.935 0.993 44,720,650 0.9613 -1.18%
1998-02-11 0 2.125 2.125 2.150 2.100 2.400 35,242,480 78,895,020 2.2386 0.981 0.981 0.993 0.969 1.108 76,337,625 1.0335 -3.41%
1998-02-10 0 2.200 2.175 2.200 1.980 2.250 47,425,000 100,128,170 2.1113 1.016 1.004 1.016 0.914 1.039 102,725,797 0.9747 -2.22%
1998-02-09 0 2.250 2.250 2.275 1.910 2.275 59,951,000 128,000,150 2.1351 1.039 1.039 1.050 0.882 1.050 129,857,971 0.9857 20.32%
1998-02-06 0 1.870 1.850 1.860 1.790 1.940 56,550,000 105,882,920 1.8724 0.863 0.854 0.859 0.826 0.896 122,491,172 0.8644 7.47%
1998-02-05 0 1.740 1.730 1.750 1.600 1.750 27,891,000 47,364,010 1.6982 0.803 0.799 0.808 0.739 0.808 60,413,816 0.7840 6.75%
1998-02-04 0 1.630 1.620 1.630 1.610 1.810 50,184,021 86,525,936 1.7242 0.753 0.748 0.753 0.743 0.836 108,702,026 0.7960 2.52%
1998-02-03 0 1.590 1.590 1.600 1.510 1.690 60,626,000 97,820,020 1.6135 0.734 0.734 0.739 0.697 0.780 131,320,067 0.7449 6.71%
1998-02-02 0 1.490 1.480 1.490 1.360 1.520 21,412,000 30,866,380 1.4415 0.688 0.683 0.688 0.628 0.702 46,379,858 0.6655 10.37%
1998-01-27 0 1.350 1.330 1.350 1.270 1.350 3,938,000 5,227,380 1.3274 0.623 0.614 0.623 0.586 0.623 8,529,978 0.6128 6.30%
1998-01-26 0 1.270 1.270 1.300 1.270 1.400 13,348,000 17,548,180 1.3147 0.586 0.586 0.600 0.586 0.646 28,912,682 0.6069 -3.05%
1998-01-23 0 1.310 1.300 1.310 1.210 1.330 10,740,000 13,692,600 1.2749 0.605 0.600 0.605 0.559 0.614 23,263,575 0.5886 3.97%
1998-01-22 0 1.260 1.260 1.270 1.200 1.380 14,098,000 18,161,700 1.2882 0.582 0.582 0.586 0.554 0.637 30,537,233 0.5947 -11.89%
1998-01-21 0 1.430 1.410 1.420 1.380 1.530 10,340,000 15,126,760 1.4629 0.660 0.651 0.656 0.637 0.706 22,397,148 0.6754 -5.92%
1998-01-20 0 1.520 1.510 1.520 1.460 1.570 11,080,000 16,865,320 1.5221 0.702 0.697 0.702 0.674 0.725 24,000,039 0.7027 -0.65%
1998-01-19 0 1.530 1.520 1.530 1.440 1.550 16,750,404 25,091,654 1.4980 0.706 0.702 0.706 0.665 0.716 36,282,522 0.6916 4.79%
1998-01-16 0 1.460 1.450 1.470 1.390 1.540 14,416,000 21,090,680 1.4630 0.674 0.669 0.679 0.642 0.711 31,226,043 0.6754 -2.01%
1998-01-15 0 1.490 1.480 1.490 1.470 1.700 12,714,000 19,658,140 1.5462 0.688 0.683 0.688 0.679 0.785 27,539,395 0.7138 -10.78%
1998-01-14 0 1.670 1.670 1.680 1.620 1.720 13,168,000 22,020,900 1.6723 0.771 0.771 0.776 0.748 0.794 28,522,790 0.7720 6.37%
1998-01-13 0 1.570 1.580 1.590 1.450 1.590 20,415,051 31,338,084 1.5350 0.725 0.729 0.734 0.669 0.734 44,220,398 0.7087 6.08%
1998-01-12 0 1.480 1.460 1.490 1.410 1.780 16,462,000 25,067,760 1.5228 0.683 0.674 0.688 0.651 0.822 35,657,819 0.7030 -19.57%
1998-01-09 0 1.840 1.830 1.840 1.800 1.910 11,554,000 21,378,400 1.8503 0.849 0.845 0.849 0.831 0.882 25,026,755 0.8542 -4.66%
1998-01-08 0 1.930 1.920 1.930 1.800 2.075 13,720,000 26,376,160 1.9225 0.891 0.886 0.891 0.831 0.958 29,718,459 0.8875 -3.50%
1998-01-07 0 2.000 2.000 2.025 2.000 2.225 12,562,000 26,286,950 2.0926 0.923 0.923 0.935 0.923 1.027 27,210,152 0.9661 -13.04%
1998-01-06 0 2.300 2.275 2.300 2.275 2.350 4,970,000 11,503,950 2.3147 1.062 1.050 1.062 1.050 1.085 10,765,360 1.0686 -4.17%
1998-01-05 0 2.400 2.350 2.400 2.350 2.450 3,728,000 8,906,600 2.3891 1.108 1.085 1.108 1.085 1.131 8,075,103 1.1030 -1.03%
1998-01-02 0 2.425 2.425 2.450 2.425 2.500 1,480,000 3,629,150 2.4521 1.120 1.120 1.131 1.120 1.154 3,205,781 1.1321 -1.02%
1997-12-31 0 2.450 2.475 2.500 2.425 2.550 5,778,443 14,369,241 2.4867 1.131 1.143 1.154 1.120 1.177 12,516,503 1.1480 -1.01%
1997-12-30 0 2.475 2.450 2.475 2.375 2.475 5,916,000 14,384,450 2.4314 1.143 1.131 1.143 1.096 1.143 12,814,461 1.1225 3.12%
1997-12-29 0 2.400 2.375 2.425 2.375 2.450 2,442,000 5,852,050 2.3964 1.108 1.096 1.120 1.096 1.131 5,289,539 1.1063 0.00%
1997-12-24 0 2.400 2.375 2.400 2.350 2.400 2,024,000 4,824,308 2.3836 1.108 1.096 1.108 1.085 1.108 4,384,123 1.1004 0.00%
1997-12-23 0 2.400 2.400 2.425 2.375 2.450 4,453,596 10,742,041 2.4120 1.108 1.108 1.120 1.096 1.131 9,646,794 1.1135 0.00%
1997-12-22 0 2.400 2.375 2.400 2.350 2.500 7,842,000 18,975,950 2.4198 1.108 1.096 1.108 1.085 1.154 16,986,309 1.1171 -4.95%
1997-12-19 0 2.525 2.500 2.525 2.400 2.550 9,404,404 23,511,049 2.5000 1.166 1.154 1.166 1.108 1.177 20,370,583 1.1542 0.00%
1997-12-18 0 2.525 2.500 2.525 2.450 2.550 11,567,000 29,043,900 2.5109 1.166 1.154 1.166 1.131 1.177 25,054,914 1.1592 1.00%
1997-12-17 0 2.500 2.475 2.500 2.450 2.550 9,213,000 22,882,400 2.4837 1.154 1.143 1.154 1.131 1.177 19,955,989 1.1466 2.04%
1997-12-16 0 2.450 2.425 2.450 2.425 2.600 16,264,000 40,209,300 2.4723 1.131 1.120 1.131 1.120 1.200 35,228,938 1.1414 -3.92%
1997-12-15 0 2.550 2.525 2.550 2.525 2.650 16,121,775 41,257,060 2.5591 1.177 1.166 1.177 1.166 1.223 34,920,869 1.1814 -1.92%
1997-12-12 0 2.600 2.600 2.625 2.550 2.700 23,437,000 61,242,300 2.6131 1.200 1.200 1.212 1.177 1.246 50,766,147 1.2064 -1.89%
1997-12-11 0 2.650 2.625 2.650 2.550 2.675 17,268,000 45,390,650 2.6286 1.223 1.212 1.223 1.177 1.235 37,403,670 1.2135 -3.64%
1997-12-10 0 2.750 2.725 2.750 2.700 2.850 12,963,000 35,861,875 2.7665 1.270 1.258 1.270 1.246 1.316 28,078,746 1.2772 -4.35%
1997-12-09 0 2.875 2.850 2.875 2.800 2.900 22,056,000 62,859,700 2.8500 1.327 1.316 1.327 1.293 1.339 47,774,806 1.3157 0.88%
1997-12-08 0 2.850 2.875 2.900 2.800 2.975 43,234,000 124,517,850 2.8801 1.316 1.327 1.339 1.293 1.373 93,647,804 1.3296 3.64%
1997-12-05 0 2.750 2.750 2.775 2.650 2.750 24,812,000 67,260,850 2.7108 1.270 1.270 1.281 1.223 1.270 53,744,491 1.2515 4.76%
1997-12-04 0 2.625 2.625 2.650 2.575 2.675 7,870,000 20,810,700 2.6443 1.212 1.212 1.223 1.189 1.235 17,046,959 1.2208 1.94%
1997-12-03 0 2.575 2.575 2.600 2.575 2.750 13,628,000 36,171,400 2.6542 1.189 1.189 1.200 1.189 1.270 29,519,181 1.2254 -3.74%
1997-12-02 0 2.675 2.650 2.675 2.425 2.675 23,880,000 60,701,800 2.5420 1.235 1.223 1.235 1.120 1.235 51,725,715 1.1735 9.18%
1997-12-01 0 2.450 2.450 2.475 2.425 2.625 13,057,000 33,060,700 2.5320 1.131 1.131 1.143 1.120 1.212 28,282,356 1.1690 -4.85%
1997-11-28 0 2.575 2.525 2.575 2.500 2.600 12,666,000 32,225,300 2.5442 1.189 1.166 1.189 1.154 1.200 27,435,423 1.1746 -0.96%
1997-11-27 0 2.600 2.600 2.625 2.575 2.675 16,580,000 43,262,750 2.6093 1.200 1.200 1.212 1.189 1.235 35,913,415 1.2046 -1.89%
1997-11-26 0 2.650 2.625 2.650 2.600 2.700 17,931,000 47,697,550 2.6601 1.223 1.212 1.223 1.200 1.246 38,839,774 1.2281 1.92%
1997-11-25 0 2.600 2.575 2.600 2.550 2.725 52,180,000 136,550,000 2.6169 1.200 1.189 1.200 1.177 1.258 113,025,453 1.2081 -4.59%
1997-11-24 0 2.725 2.725 2.750 2.700 2.925 27,214,000 76,027,550 2.7937 1.258 1.258 1.270 1.246 1.350 58,947,387 1.2898 -6.84%
1997-11-21 0 2.925 2.900 2.925 2.850 3.000 14,644,000 42,386,250 2.8944 1.350 1.339 1.350 1.316 1.385 31,719,907 1.3363 2.63%
1997-11-20 0 2.850 2.825 2.850 2.825 2.975 10,648,000 30,784,500 2.8911 1.316 1.304 1.316 1.304 1.373 23,064,297 1.3347 -3.39%
1997-11-19 0 2.950 2.925 2.950 2.750 2.950 15,405,000 43,890,050 2.8491 1.362 1.350 1.362 1.270 1.362 33,368,285 1.3153 0.85%
1997-11-18 0 2.925 2.925 2.975 2.925 3.125 10,462,008 31,692,474 3.0293 1.350 1.350 1.373 1.350 1.443 22,661,426 1.3985 -3.31%
1997-11-17 0 3.025 3.000 3.025 2.975 3.100 11,312,000 34,385,800 3.0398 1.397 1.385 1.397 1.373 1.431 24,502,567 1.4034 2.54%
1997-11-14 0 2.950 2.925 2.950 2.900 3.075 16,883,000 50,491,700 2.9907 1.362 1.350 1.362 1.339 1.420 36,569,734 1.3807 1.72%
1997-11-13 0 2.900 2.875 2.900 2.675 3.000 25,696,000 72,883,400 2.8364 1.339 1.327 1.339 1.235 1.385 55,659,295 1.3095 0.00%
1997-11-12 0 2.900 2.900 2.925 2.750 3.100 18,766,286 54,195,079 2.8879 1.339 1.339 1.350 1.270 1.431 40,649,060 1.3332 -9.37%
1997-11-11 0 3.200 3.150 3.200 3.075 3.250 13,988,688 44,214,448 3.1607 1.477 1.454 1.477 1.420 1.500 30,300,456 1.4592 -0.78%
1997-11-10 0 3.225 3.200 3.225 3.150 3.300 17,947,000 57,801,900 3.2207 1.489 1.477 1.489 1.454 1.523 38,874,431 1.4869 -3.01%
1997-11-07 0 3.325 3.300 3.325 3.125 3.450 26,158,000 84,683,900 3.2374 1.535 1.523 1.535 1.443 1.593 56,660,019 1.4946 -3.62%
1997-11-06 0 3.450 3.450 3.475 3.400 3.800 17,834,525 63,181,111 3.5426 1.593 1.593 1.604 1.570 1.754 38,630,802 1.6355 -3.50%
1997-11-05 0 3.575 3.550 3.575 3.375 3.700 27,348,000 97,093,950 3.5503 1.650 1.639 1.650 1.558 1.708 59,237,641 1.6391 2.14%
1997-11-04 0 3.500 3.500 3.525 3.475 4.050 58,436,000 220,734,080 3.7774 1.616 1.616 1.627 1.604 1.870 126,576,377 1.7439 -4.11%
1997-11-03 0 3.650 3.625 3.650 3.300 3.675 56,363,000 196,779,900 3.4913 1.685 1.674 1.685 1.523 1.697 122,086,117 1.6118 14.96%
1997-10-31 0 3.175 3.175 3.200 2.850 3.250 38,288,000 119,421,000 3.1190 1.466 1.466 1.477 1.316 1.500 82,934,430 1.4399 7.63%
1997-10-30 0 2.950 2.950 3.000 2.750 3.025 37,170,240 108,031,498 2.9064 1.362 1.362 1.385 1.270 1.397 80,513,285 1.3418 1.72%
1997-10-29 0 2.900 2.900 2.925 2.750 3.250 42,917,700 126,226,725 2.9411 1.339 1.339 1.350 1.270 1.500 92,962,677 1.3578 11.54%
1997-10-28 0 2.600 2.600 2.625 2.350 2.875 41,402,000 111,139,850 2.6844 1.200 1.200 1.212 1.085 1.327 89,679,567 1.2393 -15.45%
1997-10-27 0 3.075 3.075 3.100 3.000 3.400 35,520,000 112,540,700 3.1684 1.420 1.420 1.431 1.385 1.570 76,938,752 1.4627 -3.91%
1997-10-24 0 3.200 3.175 3.200 2.600 3.250 72,566,130 221,146,325 3.0475 1.477 1.466 1.477 1.200 1.500 157,183,206 1.4069 11.30%
1997-10-23 0 2.875 2.875 2.900 2.300 3.200 69,330,000 193,798,800 2.7953 1.327 1.327 1.339 1.062 1.477 150,173,527 1.2905 -13.06%
1997-10-22 0 3.325 3.325 3.350 3.200 3.800 34,384,000 122,595,600 3.5655 1.527 1.527 1.538 1.469 1.745 74,883,483 1.6372 -10.14%
1997-10-21 0 3.700 3.675 3.700 3.650 4.100 38,886,398 148,611,743 3.8217 1.699 1.687 1.699 1.676 1.883 84,689,068 1.7548 -7.50%
1997-10-20 0 4.000 4.000 4.025 3.925 4.225 41,069,000 168,535,050 4.1037 1.837 1.837 1.848 1.802 1.940 89,442,466 1.8843 -2.44%
1997-10-17 0 4.100 4.100 4.125 3.500 4.225 48,098,000 188,533,950 3.9198 1.883 1.883 1.894 1.607 1.940 104,750,632 1.7998 11.56%
1997-10-16 0 3.675 3.650 3.675 3.350 3.775 44,760,126 161,700,866 3.6126 1.687 1.676 1.687 1.538 1.733 97,481,215 1.6588 5.00%
1997-10-15 0 3.500 3.475 3.500 3.350 4.100 49,764,000 181,160,650 3.6404 1.607 1.596 1.607 1.538 1.883 108,378,944 1.6715 -13.58%
1997-10-14 0 4.050 4.050 4.075 4.000 4.300 26,481,000 109,918,650 4.1508 1.860 1.860 1.871 1.837 1.974 57,671,868 1.9059 1.25%
1997-10-13 0 4.000 3.975 4.000 3.975 4.425 30,101,000 124,446,450 4.1343 1.837 1.825 1.837 1.825 2.032 65,555,715 1.8983 -9.60%
1997-10-09 0 4.425 4.425 4.450 4.275 4.700 31,211,403 138,719,743 4.4445 2.032 2.032 2.043 1.963 2.158 67,974,016 2.0408 -7.33%
1997-10-08 0 4.775 4.750 4.775 4.725 4.925 8,280,000 40,203,300 4.8555 2.193 2.181 2.193 2.170 2.261 18,032,667 2.2295 -3.05%
1997-10-07 0 4.925 4.900 4.925 4.750 4.925 8,786,000 42,730,200 4.8634 2.261 2.250 2.261 2.181 2.261 19,134,664 2.2331 1.03%
1997-10-06 0 4.875 4.850 4.875 4.825 5.150 11,784,100 58,662,385 4.9781 2.238 2.227 2.238 2.215 2.365 25,664,101 2.2858 -4.41%
1997-10-03 0 5.100 5.100 5.150 5.050 5.300 12,408,000 63,519,200 5.1192 2.342 2.342 2.365 2.319 2.434 27,022,867 2.3506 -1.92%
1997-09-30 0 5.200 5.150 5.200 4.950 5.200 17,256,800 87,399,110 5.0646 2.388 2.365 2.388 2.273 2.388 37,582,866 2.3255 2.97%
1997-09-29 0 5.050 5.000 5.100 4.975 5.300 13,371,000 68,374,950 5.1137 2.319 2.296 2.342 2.284 2.434 29,120,144 2.3480 0.00%
1997-09-26 0 5.050 5.050 5.100 4.975 5.350 33,256,000 170,724,670 5.1337 2.319 2.319 2.342 2.284 2.457 72,426,858 2.3572 -2.88%
1997-09-25 0 5.200 5.150 5.200 4.775 5.350 51,502,000 258,040,600 5.0103 2.388 2.365 2.388 2.193 2.457 112,164,062 2.3006 9.47%
1997-09-24 0 4.750 4.750 4.775 4.300 4.750 48,373,000 220,721,375 4.5629 2.181 2.181 2.193 1.974 2.181 105,349,543 2.0951 11.76%
1997-09-23 0 4.250 4.225 4.250 4.175 4.600 17,921,758 79,269,053 4.4231 1.951 1.940 1.951 1.917 2.112 39,031,051 2.0309 -7.10%
1997-09-22 0 4.575 4.600 4.625 4.525 5.000 20,992,000 98,044,800 4.6706 2.101 2.112 2.124 2.078 2.296 45,717,603 2.1446 -8.50%
1997-09-19 0 5.000 5.000 5.050 5.000 5.250 8,602,000 43,570,700 5.0652 2.296 2.296 2.319 2.296 2.411 18,733,938 2.3258 -0.99%
1997-09-18 0 5.050 5.050 5.100 4.950 5.300 17,879,000 89,753,900 5.0201 2.319 2.319 2.342 2.273 2.434 38,937,930 2.3051 -2.88%
1997-09-16 0 5.200 5.150 5.200 5.100 5.300 12,176,000 63,213,700 5.1917 2.388 2.365 2.388 2.342 2.434 26,517,604 2.3838 -0.95%
1997-09-15 0 5.250 5.250 5.300 5.200 5.500 15,533,000 83,239,250 5.3589 2.411 2.411 2.434 2.388 2.525 33,828,674 2.4606 -2.78%
1997-09-12 0 5.400 5.350 5.400 5.250 5.500 17,019,000 91,134,300 5.3549 2.480 2.457 2.480 2.411 2.525 37,064,972 2.4588 0.00%
1997-09-11 0 5.400 5.400 5.450 5.100 5.500 20,399,200 109,173,880 5.3519 2.480 2.480 2.502 2.342 2.525 44,426,569 2.4574 -1.82%
1997-09-10 0 5.500 5.500 5.550 5.350 5.800 24,755,000 139,156,800 5.6214 2.525 2.525 2.548 2.457 2.663 53,912,884 2.5811 -2.65%
1997-09-09 0 5.650 5.600 5.650 5.450 5.650 26,066,000 145,319,100 5.5750 2.594 2.571 2.594 2.502 2.594 56,768,057 2.5599 4.63%
1997-09-08 0 5.400 5.350 5.400 5.250 5.450 22,248,000 119,488,600 5.3708 2.480 2.457 2.480 2.411 2.502 48,452,993 2.4661 3.85%
1997-09-05 0 5.200 5.150 5.200 4.950 5.550 25,544,000 131,954,550 5.1658 2.388 2.365 2.388 2.273 2.548 55,631,214 2.3720 -2.80%
1997-09-04 0 5.350 5.350 5.400 5.200 5.750 59,682,400 328,921,340 5.5112 2.457 2.457 2.480 2.388 2.640 129,979,815 2.5306 -0.93%
1997-09-03 0 5.400 5.350 5.400 5.100 5.750 62,383,179 335,739,293 5.3819 2.480 2.457 2.480 2.342 2.640 135,861,729 2.4712 12.50%
1997-09-02 0 4.800 4.800 4.850 3.800 5.400 51,132,000 236,824,450 4.6316 2.204 2.204 2.227 1.745 2.480 111,358,255 2.1267 -6.80%
1997-09-01 0 5.150 5.200 5.250 5.050 5.950 41,181,687 232,649,422 5.6493 2.365 2.388 2.411 2.319 2.732 89,687,882 2.5940 -10.43%
1997-08-29 0 5.750 5.700 5.750 5.500 5.950 43,224,000 249,867,700 5.7808 2.640 2.617 2.640 2.525 2.732 94,135,751 2.6543 -1.71%
1997-08-28 0 5.850 5.800 5.900 5.750 6.200 31,909,600 189,808,520 5.9483 2.686 2.663 2.709 2.640 2.847 69,494,590 2.7313 -0.85%
1997-08-27 0 5.900 5.900 5.950 5.650 6.100 45,307,400 268,236,960 5.9204 2.709 2.709 2.732 2.594 2.801 98,673,101 2.7184 3.51%
1997-08-26 0 5.700 5.650 5.700 5.600 6.000 28,548,202 163,898,031 5.7411 2.617 2.594 2.617 2.571 2.755 62,173,941 2.6361 -1.72%
1997-08-25 0 5.800 5.750 5.800 5.700 6.100 40,334,202 235,479,331 5.8382 2.663 2.640 2.663 2.617 2.801 87,842,180 2.6807 -2.52%
1997-08-22 0 5.950 5.900 5.950 5.750 6.050 34,220,202 202,175,891 5.9081 2.732 2.709 2.732 2.640 2.778 74,526,754 2.7128 0.00%
1997-08-21 0 5.950 5.950 6.000 5.800 6.400 57,278,680 350,296,612 6.1157 2.732 2.732 2.755 2.663 2.939 124,744,853 2.8081 -1.65%
1997-08-20 0 6.050 6.000 6.050 5.700 6.100 60,591,000 358,207,000 5.9119 2.778 2.755 2.778 2.617 2.801 131,958,617 2.7145 8.04%
1997-08-19 0 5.600 5.550 5.600 5.300 5.750 58,897,750 326,260,150 5.5394 2.571 2.548 2.571 2.434 2.640 128,270,958 2.5435 -1.75%
1997-08-15 0 5.700 5.650 5.700 5.500 6.050 43,050,109 250,415,121 5.8168 2.617 2.594 2.617 2.525 2.778 93,757,041 2.6709 -5.00%
1997-08-14 0 6.000 5.950 6.000 5.900 6.150 28,152,280 169,298,036 6.0137 2.755 2.732 2.755 2.709 2.824 61,311,679 2.7613 -0.83%
1997-08-13 0 6.050 6.050 6.100 5.900 6.150 39,287,000 236,731,700 6.0257 2.778 2.778 2.801 2.709 2.824 85,561,522 2.7668 -0.82%
1997-08-12 0 6.100 6.050 6.100 5.950 6.400 73,131,600 451,526,120 6.1742 2.801 2.778 2.801 2.732 2.939 159,270,268 2.8350 0.00%
1997-08-11 0 6.100 6.100 6.150 5.600 6.150 80,119,000 475,155,400 5.9306 2.801 2.801 2.824 2.571 2.824 174,487,836 2.7231 6.09%
1997-08-08 0 5.750 5.700 5.750 5.550 5.950 92,472,800 531,190,000 5.7443 2.640 2.617 2.640 2.548 2.732 201,392,662 2.6376 3.60%
1997-08-07 0 5.550 5.550 5.600 5.500 6.200 145,018,880 859,954,192 5.9299 2.548 2.548 2.571 2.525 2.847 315,830,583 2.7228 -2.63%
1997-08-06 0 5.700 5.650 5.700 5.200 5.750 111,340,800 611,554,320 5.4926 2.617 2.594 2.617 2.388 2.640 242,484,494 2.5220 9.62%
1997-08-05 0 5.200 5.150 5.200 4.950 5.250 95,142,800 486,381,860 5.1121 2.388 2.365 2.388 2.273 2.411 207,207,544 2.3473 6.67%
1997-08-04 0 4.875 4.850 4.875 4.675 4.900 51,840,000 247,822,750 4.7805 2.238 2.227 2.238 2.147 2.250 112,900,178 2.1951 5.41%
1997-08-01 0 4.625 4.625 4.650 4.550 4.700 29,994,000 139,149,700 4.6393 2.124 2.124 2.135 2.089 2.158 65,322,684 2.1302 0.54%
1997-07-31 0 4.600 4.575 4.600 4.550 4.900 31,178,000 144,571,900 4.6370 2.112 2.101 2.112 2.089 2.250 67,901,269 2.1291 0.00%
1997-07-30 1 4.600 - - - - 0 0 - 2.112 - - - - 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 2.112 2.112 2.124 2.089 2.158 40,120,507 2.1180 0.00%
1997-07-28 0 4.600 4.575 4.600 4.550 4.750 26,551,400 123,031,975 4.6337 2.112 2.101 2.112 2.089 2.181 57,825,189 2.1277 1.10%
1997-07-25 0 4.550 4.525 4.550 4.500 4.575 19,177,400 86,972,010 4.5351 2.089 2.078 2.089 2.066 2.101 41,765,661 2.0824 1.11%
1997-07-24 0 4.500 4.500 4.525 4.500 4.600 15,463,000 69,985,300 4.5260 2.066 2.066 2.078 2.066 2.112 33,676,224 2.0782 0.00%
1997-07-23 0 4.500 4.475 4.500 4.475 4.625 20,659,000 93,508,250 4.5263 2.066 2.055 2.066 2.055 2.124 44,992,376 2.0783 0.56%
1997-07-22 0 4.475 4.475 4.500 4.350 4.575 23,575,000 105,174,000 4.4613 2.055 2.055 2.066 1.997 2.101 51,343,011 2.0485 2.87%
1997-07-21 0 4.350 4.350 4.375 4.350 4.575 22,560,000 99,402,550 4.4061 1.997 1.997 2.009 1.997 2.101 49,132,485 2.0232 -1.14%
1997-07-18 0 4.400 4.375 4.400 4.350 4.575 27,001,000 120,875,500 4.4767 2.020 2.009 2.020 1.997 2.101 58,804,354 2.0556 0.57%
1997-07-17 0 4.375 4.350 4.375 4.325 4.550 15,761,000 69,386,950 4.4024 2.009 1.997 2.009 1.986 2.089 34,325,226 2.0215 -1.69%
1997-07-16 0 4.450 4.425 4.450 4.400 4.625 16,060,000 72,015,246 4.4841 2.043 2.032 2.043 2.020 2.124 34,976,406 2.0590 -2.73%
1997-07-15 0 4.575 4.550 4.575 4.450 4.675 30,793,400 141,087,520 4.5817 2.101 2.089 2.101 2.043 2.147 67,063,664 2.1038 2.23%
1997-07-14 0 4.475 4.450 4.475 4.450 4.675 20,097,400 92,067,640 4.5811 2.055 2.043 2.055 2.043 2.147 43,769,291 2.1035 -1.10%
1997-07-11 0 4.525 4.525 4.550 4.350 4.600 32,262,000 144,911,570 4.4917 2.078 2.078 2.089 1.997 2.112 70,262,067 2.0624 5.85%
1997-07-10 0 4.275 4.250 4.275 4.000 4.300 27,374,000 115,127,900 4.2057 1.963 1.951 1.963 1.837 1.974 59,616,695 1.9311 1.79%
1997-07-09 0 4.200 4.175 4.200 4.150 4.600 32,566,571 142,170,469 4.3655 1.928 1.917 1.928 1.906 2.112 70,925,380 2.0045 -8.20%
1997-07-08 0 4.575 4.550 4.575 4.475 4.825 25,546,000 117,595,800 4.6033 2.101 2.089 2.101 2.055 2.215 55,635,570 2.1137 -3.17%
1997-07-07 0 4.725 4.725 4.750 4.525 4.850 42,272,000 199,333,400 4.7155 2.170 2.170 2.181 2.078 2.227 92,062,429 2.1652 3.28%
1997-07-04 0 4.575 4.575 4.600 4.475 4.800 42,755,500 198,494,047 4.6425 2.101 2.101 2.112 2.055 2.204 93,115,424 2.1317 -2.66%
1997-07-03 0 4.700 4.675 4.700 4.525 4.975 93,002,500 442,171,375 4.7544 2.158 2.147 2.158 2.078 2.284 202,546,274 2.1831 4.44%
1997-06-27 0 4.500 4.500 4.525 4.225 4.625 72,413,400 324,877,790 4.4864 2.066 2.066 2.078 1.940 2.124 157,706,130 2.0600 7.14%
1997-06-26 0 4.200 4.200 4.225 4.200 4.350 18,724,000 79,719,900 4.2576 1.928 1.928 1.940 1.928 1.997 40,778,220 1.9550 -1.75%
1997-06-25 0 4.275 4.275 4.300 4.200 4.375 29,844,000 128,656,200 4.3110 1.963 1.963 1.974 1.928 2.009 64,996,005 1.9794 1.79%
1997-06-24 0 4.200 4.200 4.225 4.100 4.300 37,321,000 157,034,200 4.2077 1.928 1.928 1.940 1.883 1.974 81,279,853 1.9320 -0.59%
1997-06-23 0 4.225 4.225 4.250 4.175 4.350 27,531,500 117,680,463 4.2744 1.940 1.940 1.951 1.917 1.997 59,959,708 1.9627 0.60%
1997-06-20 0 4.200 4.175 4.200 4.125 4.325 21,809,400 92,141,100 4.2248 1.928 1.917 1.928 1.894 1.986 47,497,785 1.9399 0.60%
1997-06-19 0 4.175 4.150 4.175 4.150 4.425 31,047,000 134,301,050 4.3257 1.917 1.906 1.917 1.906 2.032 67,615,969 1.9862 -1.76%
1997-06-18 0 4.250 4.225 4.250 4.050 4.250 14,246,000 59,010,850 4.1423 1.951 1.940 1.951 1.860 1.951 31,025,770 1.9020 2.41%
1997-06-17 0 4.150 4.125 4.150 4.100 4.250 19,428,000 80,838,075 4.1609 1.906 1.894 1.906 1.883 1.951 42,311,433 1.9105 -0.60%
1997-06-16 0 4.175 4.175 4.200 3.975 4.275 29,275,000 121,607,200 4.1540 1.917 1.917 1.928 1.825 1.963 63,756,804 1.9074 7.74%
1997-06-13 0 3.875 3.850 3.875 3.575 3.875 29,678,000 111,863,700 3.7692 1.779 1.768 1.779 1.642 1.779 64,634,481 1.7307 4.03%
1997-06-12 0 3.725 3.700 3.725 3.650 4.075 27,250,000 103,732,550 3.8067 1.710 1.699 1.710 1.676 1.871 59,346,641 1.7479 -7.57%
1997-06-11 0 4.050 4.050 4.075 3.925 4.200 24,798,000 101,000,400 4.0729 1.850 1.850 1.862 1.793 1.919 54,274,555 1.8609 -3.57%
1997-06-10 0 4.200 4.175 4.200 4.150 4.525 23,883,000 103,535,375 4.3351 1.919 1.908 1.919 1.896 2.067 52,271,925 1.9807 -6.15%
1997-06-06 0 4.475 4.475 4.500 4.300 4.650 31,084,420 139,987,123 4.5034 2.045 2.045 2.056 1.965 2.125 68,033,432 2.0576 -2.72%
1997-06-05 0 4.600 4.600 4.625 4.450 4.700 45,339,000 207,933,604 4.5862 2.102 2.102 2.113 2.033 2.147 99,231,955 2.0954 2.22%
1997-06-04 0 4.500 4.475 4.500 4.425 4.675 22,876,600 104,217,090 4.5556 2.056 2.045 2.056 2.022 2.136 50,069,251 2.0815 -2.70%
1997-06-03 0 4.625 4.600 4.625 4.500 4.800 53,076,400 247,515,502 4.6634 2.113 2.102 2.113 2.056 2.193 116,166,544 2.1307 -1.60%
1997-06-02 0 4.700 4.700 4.725 4.550 4.775 99,515,600 464,075,380 4.6633 2.147 2.147 2.159 2.079 2.182 217,806,471 2.1307 5.03%
1997-05-30 0 4.475 4.475 4.500 4.300 4.550 53,941,000 240,202,122 4.4531 2.045 2.045 2.056 1.965 2.079 118,058,866 2.0346 4.07%
1997-05-29 0 4.300 4.275 4.300 4.275 4.425 32,140,700 139,203,725 4.3311 1.965 1.953 1.965 1.953 2.022 70,345,277 1.9789 -1.71%
1997-05-28 0 4.375 4.350 4.400 4.325 4.475 58,573,600 257,871,550 4.4025 1.999 1.988 2.010 1.976 2.045 128,198,083 2.0115 0.00%
1997-05-27 0 4.375 4.375 4.400 4.300 4.625 109,511,000 492,184,520 4.4944 1.999 1.999 2.010 1.965 2.113 239,683,069 2.0535 1.74%
1997-05-26 0 4.300 4.275 4.300 3.975 4.325 54,665,000 228,883,700 4.1870 1.965 1.953 1.965 1.816 1.976 119,643,460 1.9130 8.18%
1997-05-23 0 3.975 3.975 4.000 3.950 4.050 9,005,960 35,978,383 3.9950 1.816 1.816 1.828 1.805 1.850 19,711,044 1.8253 -0.63%
1997-05-22 0 4.000 3.975 4.000 3.950 4.150 20,915,160 84,259,724 4.0286 1.828 1.816 1.828 1.805 1.896 45,776,312 1.8407 0.63%
1997-05-21 0 3.975 3.950 3.975 3.950 4.100 14,176,000 56,953,300 4.0176 1.816 1.805 1.816 1.805 1.873 31,026,538 1.8356 0.63%
1997-05-20 0 3.950 3.925 3.950 3.775 3.975 12,334,000 48,132,775 3.9024 1.805 1.793 1.805 1.725 1.816 26,995,014 1.7830 2.60%
1997-05-19 0 3.850 3.800 3.850 3.800 4.000 15,901,300 61,585,275 3.8730 1.759 1.736 1.759 1.736 1.828 34,802,644 1.7696 -3.75%
1997-05-16 1 4.000 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
1997-05-15 1 4.000 - - - - 0 0 - 1.828 - - - - 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 1.828 1.828 1.839 1.816 1.862 24,719,676 1.8341 -1.84%
1997-05-13 0 4.075 4.050 4.075 4.025 4.125 11,054,000 45,292,600 4.0974 1.862 1.850 1.862 1.839 1.885 24,193,521 1.8721 -0.61%
1997-05-12 0 4.100 4.100 4.125 4.075 4.250 12,811,000 53,071,900 4.1427 1.873 1.873 1.885 1.862 1.942 28,039,008 1.8928 -2.38%
1997-05-09 0 4.200 4.175 4.200 4.175 4.350 30,284,800 128,533,940 4.2442 1.919 1.908 1.919 1.908 1.988 66,283,331 1.9392 -1.18%
1997-05-08 0 4.250 4.225 4.250 4.050 4.300 22,068,000 90,623,050 4.1065 1.942 1.930 1.942 1.850 1.965 48,299,495 1.8763 3.66%
1997-05-07 0 4.100 4.100 4.125 3.975 4.125 28,826,000 116,527,784 4.0425 1.873 1.873 1.885 1.816 1.885 63,090,504 1.8470 0.61%
1997-05-06 0 4.075 4.050 4.075 4.000 4.325 39,032,800 161,176,860 4.1293 1.862 1.850 1.862 1.828 1.976 85,429,786 1.8867 -0.61%
1997-05-05 1 4.100 - - - - 0 0 - 1.873 - - - - 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 1.873 1.873 1.885 1.862 1.930 35,018,666 1.8810 -1.80%
1997-05-01 0 4.175 4.150 4.175 4.075 4.250 16,198,400 67,714,500 4.1803 1.908 1.896 1.908 1.862 1.942 35,452,897 1.9100 2.45%
1997-04-30 0 4.075 4.050 4.075 4.000 4.175 11,205,000 45,492,850 4.0600 1.862 1.850 1.862 1.828 1.908 24,524,009 1.8550 2.52%
1997-04-29 0 3.975 3.950 3.975 3.850 4.150 24,098,240 96,122,998 3.9888 1.816 1.805 1.816 1.759 1.896 52,743,013 1.8225 -4.22%
1997-04-28 0 4.150 4.125 4.150 4.075 4.400 29,498,240 127,344,164 4.3170 1.896 1.885 1.896 1.862 2.010 64,561,813 1.9724 -4.60%
1997-04-25 0 4.350 4.350 4.375 4.200 4.425 67,449,280 292,901,276 4.3425 1.988 1.988 1.999 1.919 2.022 147,623,987 1.9841 5.45%
1997-04-24 0 4.125 4.125 4.150 3.925 4.150 26,880,000 108,496,300 4.0363 1.885 1.885 1.896 1.793 1.896 58,831,358 1.8442 4.43%
1997-04-23 0 3.950 3.950 3.975 3.950 4.100 11,556,000 46,425,550 4.0174 1.805 1.805 1.816 1.805 1.873 25,292,231 1.8356 -0.63%
1997-04-22 0 3.975 3.975 4.000 3.900 4.075 23,784,400 95,512,010 4.0157 1.816 1.816 1.828 1.782 1.862 52,056,122 1.8348 1.92%
1997-04-21 0 3.900 3.900 3.925 3.850 3.925 7,547,200 29,399,800 3.8955 1.782 1.782 1.793 1.759 1.793 16,518,305 1.7798 1.30%
1997-04-18 0 3.850 3.825 3.850 3.800 3.850 3,026,000 11,580,800 3.8271 1.759 1.748 1.759 1.736 1.759 6,622,905 1.7486 0.65%
1997-04-17 0 3.825 3.825 3.850 3.800 3.900 6,202,000 23,832,200 3.8427 1.748 1.748 1.759 1.736 1.782 13,574,110 1.7557 -0.65%
1997-04-16 0 3.850 3.850 3.875 3.800 4.000 11,100,000 43,227,550 3.8944 1.759 1.759 1.770 1.736 1.828 24,294,199 1.7793 -1.28%
1997-04-15 0 3.900 3.875 3.900 3.875 4.000 12,829,000 50,451,200 3.9326 1.782 1.770 1.782 1.770 1.828 28,078,404 1.7968 1.30%
1997-04-14 0 3.850 3.825 3.850 3.825 3.950 8,801,950 34,236,247 3.8896 1.759 1.748 1.759 1.748 1.805 19,264,534 1.7772 -3.14%
1997-04-11 0 3.975 3.950 3.975 3.850 4.025 17,548,000 69,209,250 3.9440 1.816 1.805 1.816 1.759 1.839 38,406,722 1.8020 3.92%
1997-04-10 0 3.825 3.825 3.850 3.750 3.900 10,304,800 39,600,530 3.8429 1.748 1.748 1.759 1.713 1.782 22,553,772 1.7558 1.32%
1997-04-09 0 3.775 3.775 3.800 3.775 3.875 4,422,400 16,841,810 3.8083 1.725 1.725 1.736 1.725 1.770 9,679,159 1.7400 -0.66%
1997-04-08 0 3.800 3.775 3.800 3.675 3.800 4,972,000 18,539,600 3.7288 1.736 1.725 1.736 1.679 1.736 10,882,050 1.7037 4.11%
1997-04-07 0 3.650 3.650 3.675 3.650 3.700 1,546,000 5,678,750 3.6732 1.668 1.668 1.679 1.668 1.691 3,383,679 1.6783 0.00%
1997-04-04 0 3.650 3.625 3.650 3.625 3.675 4,232,000 15,431,650 3.6464 1.668 1.656 1.668 1.656 1.679 9,262,437 1.6660 0.69%
1997-04-03 0 3.625 3.625 3.650 3.625 3.700 3,823,000 13,967,350 3.6535 1.656 1.656 1.668 1.656 1.691 8,367,272 1.6693 -1.36%
1997-04-02 0 3.675 3.675 3.700 3.675 3.750 4,900,000 18,099,050 3.6937 1.679 1.679 1.691 1.679 1.713 10,724,466 1.6876 0.68%
1997-04-01 0 3.650 3.625 3.650 3.550 3.675 9,064,000 32,867,150 3.6261 1.668 1.656 1.668 1.622 1.679 19,838,074 1.6568 -2.01%
1997-03-27 0 3.725 3.700 3.725 3.500 3.775 15,704,000 57,678,350 3.6728 1.702 1.691 1.702 1.599 1.725 34,370,820 1.6781 -1.32%
1997-03-26 0 3.775 3.775 3.800 3.750 3.875 3,240,000 12,338,750 3.8083 1.725 1.725 1.736 1.713 1.770 7,091,280 1.7400 -2.58%
1997-03-25 0 3.875 3.850 3.875 3.800 3.975 8,864,000 34,476,800 3.8895 1.770 1.759 1.770 1.736 1.816 19,400,341 1.7771 0.00%
1997-03-24 0 3.875 3.850 3.875 3.775 3.925 11,168,000 43,297,300 3.8769 1.770 1.759 1.770 1.725 1.793 24,443,029 1.7714 3.33%
1997-03-21 0 3.750 3.725 3.750 3.400 3.800 19,152,000 69,224,450 3.6145 1.713 1.702 1.713 1.553 1.736 41,917,343 1.6515 2.04%
1997-03-20 0 3.675 3.675 3.700 3.650 4.050 13,696,000 52,458,060 3.8302 1.679 1.679 1.691 1.668 1.850 29,975,978 1.7500 -8.13%
1997-03-19 0 4.000 4.000 4.025 3.950 4.050 8,326,000 33,281,950 3.9974 1.828 1.828 1.839 1.805 1.850 18,222,838 1.8264 -1.23%
1997-03-18 0 4.050 4.025 4.050 4.025 4.125 4,584,000 18,642,200 4.0668 1.850 1.839 1.850 1.839 1.885 10,032,848 1.8581 -1.82%
1997-03-17 0 4.125 4.100 4.125 4.100 4.175 6,366,400 26,372,700 4.1425 1.885 1.873 1.885 1.873 1.908 13,933,927 1.8927 0.61%
1997-03-14 0 4.100 4.100 4.125 4.025 4.125 15,900,000 65,026,050 4.0897 1.873 1.873 1.885 1.839 1.885 34,799,799 1.8686 -2.38%
1997-03-13 0 4.200 4.200 4.250 4.100 4.275 16,694,880 69,649,796 4.1719 1.919 1.919 1.942 1.873 1.953 36,539,526 1.9061 0.00%
1997-03-12 0 4.200 4.175 4.200 4.100 4.250 12,886,000 53,384,550 4.1428 1.919 1.908 1.919 1.873 1.942 28,203,158 1.8929 -1.18%
1997-03-11 0 4.250 4.250 4.275 4.200 4.450 30,538,800 133,590,410 4.3744 1.942 1.942 1.953 1.919 2.033 66,839,252 1.9987 -2.30%
1997-03-10 0 4.350 4.350 4.375 4.225 4.475 42,224,000 182,955,700 4.3330 1.988 1.988 1.999 1.930 2.045 92,414,259 1.9797 5.45%
1997-03-07 1 4.125 - - - - 0 0 - 1.885 - - - - 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 1.885 1.885 1.896 1.862 1.919 30,437,787 1.8922 0.00%
1997-03-05 0 4.125 4.125 4.150 4.075 4.200 12,152,000 50,291,900 4.1386 1.885 1.885 1.896 1.862 1.919 26,596,677 1.8909 1.23%
1997-03-04 0 4.075 4.075 4.100 4.075 4.150 9,890,000 40,473,100 4.0923 1.862 1.862 1.873 1.862 1.896 21,645,913 1.8698 0.00%
1997-03-03 0 4.075 4.050 4.075 4.050 4.150 9,839,800 40,383,700 4.1041 1.862 1.850 1.862 1.850 1.896 21,536,042 1.8752 -0.61%
1997-02-28 0 4.100 4.075 4.100 4.025 4.200 17,777,600 73,234,770 4.1195 1.873 1.862 1.873 1.839 1.919 38,909,240 1.8822 -1.80%
1997-02-27 0 4.175 4.150 4.175 4.050 4.275 57,478,000 241,143,370 4.1954 1.908 1.896 1.908 1.850 1.953 125,800,179 1.9169 1.83%
1997-02-26 0 4.100 4.100 4.125 3.900 4.100 35,906,000 144,671,700 4.0292 1.873 1.873 1.885 1.782 1.873 78,586,263 1.8409 4.46%
1997-02-25 0 3.925 3.925 3.950 3.900 4.025 16,824,000 66,570,600 3.9569 1.793 1.793 1.805 1.782 1.839 36,822,127 1.8079 -1.26%
1997-02-24 0 3.975 3.975 4.000 3.900 4.075 30,382,400 121,687,210 4.0052 1.816 1.816 1.828 1.782 1.862 66,496,944 1.8300 1.92%
1997-02-21 0 3.900 3.875 3.900 3.700 3.925 27,217,000 104,717,350 3.8475 1.782 1.770 1.782 1.691 1.793 59,568,939 1.7579 4.70%
1997-02-20 0 3.725 3.725 3.750 3.500 3.775 17,390,000 63,738,950 3.6653 1.702 1.702 1.713 1.599 1.725 38,060,912 1.6747 4.93%
1997-02-19 0 3.550 3.550 3.575 3.525 3.650 9,840,000 35,193,850 3.5766 1.622 1.622 1.633 1.611 1.668 21,536,479 1.6342 -1.39%
1997-02-18 0 3.600 3.600 3.625 3.475 3.700 14,910,000 53,782,350 3.6071 1.645 1.645 1.656 1.588 1.691 32,633,019 1.6481 -1.37%
1997-02-17 0 3.650 3.625 3.650 3.650 3.700 6,533,000 23,976,800 3.6701 1.668 1.656 1.668 1.668 1.691 14,298,559 1.6769 0.69%
1997-02-14 0 3.625 3.600 3.625 3.525 3.650 13,648,000 49,270,900 3.6101 1.656 1.645 1.656 1.611 1.668 29,870,922 1.6495 0.00%
1997-02-13 0 3.625 - 3.675 3.600 3.775 9,186,000 33,935,850 3.6943 1.656 - 1.679 1.645 1.725 20,105,091 1.6879 -2.68%
1997-02-12 0 3.725 3.700 3.725 3.675 3.775 5,621,000 20,864,925 3.7120 1.702 1.691 1.702 1.679 1.725 12,302,495 1.6960 0.68%
1997-02-11 0 3.700 3.675 3.700 3.650 3.750 7,088,000 26,149,900 3.6893 1.691 1.679 1.691 1.668 1.713 15,513,269 1.6856 -1.99%
1997-02-10 0 3.775 3.750 3.775 3.775 3.850 4,816,000 18,270,400 3.7937 1.725 1.713 1.725 1.725 1.759 10,540,618 1.7333 -0.66%
1997-02-05 0 3.800 3.775 3.800 3.700 3.800 6,098,000 23,001,950 3.7720 1.736 1.725 1.736 1.691 1.736 13,346,489 1.7234 3.40%
1997-02-04 0 3.675 3.650 3.675 3.650 3.775 8,952,000 33,089,800 3.6964 1.679 1.668 1.679 1.668 1.725 19,592,943 1.6889 -1.34%
1997-02-03 0 3.725 3.700 3.725 3.700 3.875 7,324,000 27,634,700 3.7732 1.702 1.691 1.702 1.691 1.770 16,029,794 1.7240 -2.61%
1997-01-31 0 3.825 3.800 3.825 3.800 3.950 14,880,000 57,582,750 3.8698 1.748 1.736 1.748 1.736 1.805 32,567,359 1.7681 -1.29%
1997-01-30 0 3.875 3.850 3.875 3.725 3.900 19,311,600 73,845,410 3.8239 1.770 1.759 1.770 1.702 1.782 42,266,654 1.7471 4.03%
1997-01-29 0 3.725 3.700 3.750 3.675 3.800 9,630,000 35,809,250 3.7185 1.702 1.691 1.713 1.679 1.736 21,076,859 1.6990 0.00%
1997-01-28 0 3.725 3.700 3.725 3.675 3.750 8,256,000 30,668,700 3.7147 1.702 1.691 1.702 1.679 1.713 18,069,632 1.6973 2.76%
1997-01-27 0 3.625 3.625 3.650 3.625 3.775 13,594,000 50,390,800 3.7068 1.656 1.656 1.668 1.656 1.725 29,752,734 1.6937 -2.68%
1997-01-24 0 3.725 3.725 3.750 3.600 3.775 19,597,000 73,188,850 3.7347 1.702 1.702 1.713 1.645 1.725 42,891,300 1.7064 1.36%
1997-01-23 0 3.675 3.650 3.675 3.625 3.750 22,768,000 83,768,789 3.6792 1.679 1.668 1.679 1.656 1.713 49,831,561 1.6810 -0.68%
1997-01-22 0 3.700 3.675 3.700 3.650 3.850 31,900,400 118,872,440 3.7264 1.691 1.679 1.691 1.668 1.759 69,819,340 1.7026 -0.67%
1997-01-21 0 3.725 3.700 3.725 3.675 3.900 28,692,400 108,321,680 3.7753 1.702 1.691 1.702 1.679 1.782 62,798,098 1.7249 -4.49%
1997-01-20 0 3.900 3.900 3.925 3.850 4.125 58,843,667 235,078,001 3.9950 1.782 1.782 1.793 1.759 1.885 128,789,169 1.8253 -3.70%
1997-01-17 0 4.050 4.025 4.050 3.875 4.075 85,542,500 342,366,972 4.0023 1.850 1.839 1.850 1.770 1.862 187,224,013 1.8286 3.18%
1997-01-16 0 3.925 3.900 3.925 3.850 4.000 39,154,500 154,322,200 3.9414 1.793 1.782 1.793 1.759 1.828 85,696,147 1.8008 0.64%
1997-01-15 0 3.900 3.875 3.900 3.775 3.950 60,902,900 234,498,870 3.8504 1.782 1.770 1.782 1.725 1.805 133,296,144 1.7592 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 1.713 1.713 1.725 1.691 1.782 1,151,751,660 1.6616 -0.66%
1997-01-13 1 3.775 3.750 3.775 3.650 3.850 9,867,900 36,925,645 3.7420 1.725 1.713 1.725 1.668 1.759 21,597,543 1.7097 5.59%
1997-01-10 0 3.575 3.550 3.575 3.525 3.650 9,666,000 34,745,500 3.5946 1.633 1.622 1.633 1.611 1.668 21,155,651 1.6424 2.14%
1997-01-09 0 3.500 3.500 3.525 3.425 3.575 10,440,000 36,346,900 3.4815 1.599 1.599 1.611 1.565 1.633 22,849,679 1.5907 -2.10%
1997-01-08 0 3.575 3.550 3.575 3.475 3.750 14,052,000 50,316,750 3.5808 1.633 1.622 1.633 1.588 1.713 30,755,143 1.6360 -4.67%
1997-01-07 0 3.750 3.750 3.775 3.750 4.000 17,903,200 68,296,870 3.8148 1.713 1.713 1.725 1.713 1.828 39,184,136 1.7430 -1.96%
1997-01-06 0 3.825 3.850 3.875 3.550 3.850 30,342,000 114,391,450 3.7701 1.748 1.759 1.770 1.622 1.759 66,408,522 1.7225 8.51%
1997-01-03 0 3.525 3.550 3.600 3.325 3.600 24,606,000 85,617,550 3.4795 1.611 1.622 1.645 1.519 1.645 53,854,331 1.5898 4.44%
1997-01-02 0 3.375 3.350 3.375 3.300 3.500 12,912,000 44,152,000 3.4195 1.542 1.531 1.542 1.508 1.599 28,260,063 1.5623 -1.46%
1996-12-31 0 3.425 3.400 3.425 3.275 3.425 7,506,000 25,166,200 3.3528 1.565 1.553 1.565 1.496 1.565 16,428,132 1.5319 3.01%
1996-12-30 0 3.325 3.325 3.350 3.225 3.350 14,346,400 47,467,580 3.3087 1.519 1.519 1.531 1.473 1.531 31,399,487 1.5117 3.91%
1996-12-27 0 3.200 3.200 3.225 3.150 3.225 9,131,000 29,183,600 3.1961 1.462 1.462 1.473 1.439 1.473 19,984,715 1.4603 3.23%
1996-12-24 0 3.100 3.100 3.125 3.050 3.150 5,440,000 16,937,450 3.1135 1.416 1.416 1.428 1.394 1.439 11,906,346 1.4226 0.00%
1996-12-23 0 3.100 3.075 3.100 3.025 3.125 8,742,000 26,853,450 3.0718 1.416 1.405 1.416 1.382 1.428 19,133,324 1.4035 2.48%
1996-12-20 0 3.025 3.000 3.025 2.975 3.150 17,636,000 53,532,000 3.0354 1.382 1.371 1.382 1.359 1.439 38,599,324 1.3869 2.54%
1996-12-19 0 2.950 2.950 2.975 2.850 2.975 8,194,000 23,782,940 2.9025 1.348 1.348 1.359 1.302 1.359 17,933,934 1.3261 2.61%
1996-12-18 0 2.875 2.850 2.875 2.850 2.925 3,954,000 11,352,550 2.8712 1.314 1.302 1.314 1.302 1.336 8,653,988 1.3118 1.77%
1996-12-17 0 2.825 2.825 2.850 2.800 2.850 4,994,000 14,083,300 2.8200 1.291 1.291 1.302 1.279 1.302 10,930,201 1.2885 -1.74%
1996-12-16 0 2.875 2.850 2.875 2.850 2.950 4,554,000 13,149,700 2.8875 1.314 1.302 1.314 1.302 1.348 9,967,188 1.3193 0.88%
1996-12-13 0 2.850 2.825 2.850 2.775 2.925 9,846,000 28,066,530 2.8506 1.302 1.291 1.302 1.268 1.336 21,549,611 1.3024 -1.72%
1996-12-12 0 2.900 2.900 2.925 2.875 2.975 6,200,600 18,104,090 2.9197 1.325 1.325 1.336 1.314 1.359 13,571,046 1.3340 -2.52%
1996-12-11 0 2.975 2.950 2.975 2.900 3.075 31,706,000 95,604,000 3.0153 1.359 1.348 1.359 1.325 1.405 69,393,864 1.3777 2.59%
1996-12-10 0 2.900 2.875 2.900 2.800 2.950 24,604,000 70,919,900 2.8825 1.325 1.314 1.325 1.279 1.348 53,849,953 1.3170 5.45%
1996-12-09 0 2.750 2.725 2.750 2.625 2.750 7,914,000 21,285,850 2.6896 1.256 1.245 1.256 1.199 1.256 17,321,108 1.2289 3.77%
1996-12-06 0 2.650 2.650 2.675 2.525 2.800 10,226,000 27,186,500 2.6586 1.211 1.211 1.222 1.154 1.279 22,381,305 1.2147 -4.50%
1996-12-05 0 2.775 2.750 2.775 2.750 2.825 5,304,000 14,754,950 2.7819 1.268 1.256 1.268 1.256 1.291 11,608,688 1.2710 0.00%
1996-12-04 0 2.775 2.775 2.800 2.750 2.900 18,848,000 53,444,450 2.8356 1.268 1.268 1.279 1.256 1.325 41,251,988 1.2956 -3.48%
1996-12-03 0 2.875 2.875 2.900 2.700 2.875 38,205,600 106,571,520 2.7894 1.314 1.314 1.325 1.234 1.314 83,619,321 1.2745 7.48%
1996-12-02 0 2.675 2.675 2.700 2.550 2.675 4,438,000 11,534,350 2.5990 1.222 1.222 1.234 1.165 1.222 9,713,302 1.1875 4.90%
1996-11-29 0 2.550 2.550 2.575 2.550 2.600 3,120,800 7,999,790 2.5634 1.165 1.165 1.177 1.165 1.188 6,830,391 1.1712 0.00%
1996-11-28 0 2.550 2.525 2.550 2.525 2.650 4,978,400 12,870,290 2.5852 1.165 1.154 1.165 1.154 1.211 10,896,058 1.1812 -0.97%
1996-11-27 0 2.575 2.575 2.600 2.575 2.625 3,116,000 8,074,250 2.5912 1.177 1.177 1.188 1.177 1.199 6,819,885 1.1839 0.00%
1996-11-26 0 2.575 2.575 2.600 2.550 2.675 5,614,000 14,732,850 2.6243 1.177 1.177 1.188 1.165 1.222 12,287,174 1.1990 -1.90%
1996-11-25 0 2.625 2.625 2.650 2.625 2.650 3,358,000 8,832,550 2.6303 1.199 1.199 1.211 1.199 1.211 7,349,542 1.2018 0.96%
1996-11-22 0 2.600 2.600 2.625 2.600 2.675 6,160,000 16,170,350 2.6251 1.188 1.188 1.199 1.188 1.222 13,482,186 1.1994 -1.89%
1996-11-21 0 2.650 2.625 2.650 2.600 2.750 16,570,000 44,587,600 2.6909 1.211 1.199 1.211 1.188 1.256 36,266,206 1.2295 0.95%
1996-11-20 0 2.625 2.600 2.625 2.575 2.675 18,774,000 49,216,550 2.6215 1.199 1.188 1.199 1.177 1.222 41,090,027 1.1978 5.00%
1996-11-19 0 2.500 2.500 2.525 2.450 2.600 21,028,000 53,577,850 2.5479 1.142 1.142 1.154 1.119 1.188 46,023,281 1.1641 2.04%
1996-11-18 0 2.450 2.450 2.475 2.400 2.475 3,282,000 8,060,000 2.4558 1.119 1.119 1.131 1.097 1.131 7,183,204 1.1221 2.08%
1996-11-15 0 2.400 2.400 2.425 2.400 2.450 2,882,000 6,996,400 2.4276 1.097 1.097 1.108 1.097 1.119 6,307,737 1.1092 0.00%
1996-11-14 0 2.400 2.400 2.450 2.350 2.450 9,006,400 21,688,440 2.4081 1.097 1.097 1.119 1.074 1.119 19,712,007 1.1003 -1.03%
1996-11-13 0 2.425 2.400 2.425 2.400 2.500 3,424,000 8,338,900 2.4354 1.108 1.097 1.108 1.097 1.142 7,493,994 1.1127 -1.02%
1996-11-12 0 2.450 2.450 2.475 2.450 2.500 3,978,400 9,840,800 2.4736 1.119 1.119 1.131 1.119 1.142 8,707,391 1.1302 -1.01%
1996-11-11 0 2.475 2.450 2.500 2.450 2.500 2,810,000 6,956,400 2.4756 1.131 1.119 1.142 1.119 1.142 6,150,153 1.1311 0.00%
1996-11-08 0 2.475 2.450 2.475 2.450 2.500 4,794,000 11,842,400 2.4703 1.131 1.119 1.131 1.119 1.142 10,492,468 1.1287 -1.00%
1996-11-07 0 2.500 2.475 2.500 2.475 2.575 13,076,000 32,852,200 2.5124 1.142 1.131 1.142 1.131 1.177 28,619,005 1.1479 0.00%
1996-11-06 0 2.500 2.475 2.500 2.475 2.500 3,586,400 8,944,450 2.4940 1.142 1.131 1.142 1.131 1.142 7,849,434 1.1395 1.01%
1996-11-05 0 2.475 2.475 2.500 2.450 2.500 4,234,000 10,541,950 2.4898 1.131 1.131 1.142 1.119 1.142 9,266,814 1.1376 3.12%
1996-11-04 0 2.400 2.375 2.400 2.400 2.450 3,054,000 7,357,750 2.4092 1.097 1.085 1.097 1.097 1.119 6,684,188 1.1008 0.00%
1996-11-01 0 2.400 2.375 2.400 2.375 2.425 2,566,000 6,120,800 2.3853 1.097 1.085 1.097 1.085 1.108 5,616,119 1.0899 0.00%
1996-10-31 0 2.400 2.375 2.400 2.375 2.425 1,744,000 4,206,500 2.4120 1.097 1.085 1.097 1.085 1.108 3,817,035 1.1020 -1.03%
1996-10-30 0 2.425 2.425 2.450 2.400 2.475 1,260,480 3,067,954 2.4340 1.108 1.108 1.119 1.097 1.131 2,758,770 1.1121 0.00%
1996-10-29 0 2.425 2.425 2.450 2.425 2.500 2,606,000 6,389,800 2.4520 1.108 1.108 1.119 1.108 1.142 5,703,665 1.1203 -2.02%
1996-10-28 0 2.475 2.450 2.475 2.450 2.550 3,998,000 9,934,950 2.4850 1.131 1.119 1.131 1.119 1.165 8,750,289 1.1354 0.00%
1996-10-25 0 2.475 2.450 2.475 2.450 2.500 1,966,000 4,872,000 2.4781 1.131 1.119 1.131 1.119 1.142 4,302,919 1.1323 -1.00%
1996-10-24 0 2.500 2.475 2.500 2.475 2.525 9,942,000 24,885,100 2.5030 1.142 1.131 1.142 1.131 1.154 21,759,723 1.1436 1.01%
1996-10-23 0 2.475 2.450 2.500 2.450 2.525 7,414,000 18,437,350 2.4868 1.131 1.119 1.142 1.119 1.154 16,226,774 1.1362 0.00%
1996-10-22 0 2.475 2.450 2.475 2.425 2.475 7,840,000 19,112,600 2.4378 1.131 1.119 1.131 1.108 1.131 17,159,146 1.1138 3.12%
1996-10-18 0 2.400 2.375 2.400 2.350 2.425 6,528,000 15,540,650 2.3806 1.097 1.085 1.097 1.074 1.108 14,287,616 1.0877 -1.03%
1996-10-17 0 2.425 2.400 2.425 2.425 2.500 5,070,000 12,406,900 2.4471 1.108 1.097 1.108 1.108 1.142 11,096,540 1.1181 -1.02%
1996-10-16 0 2.450 2.425 2.450 2.425 2.550 5,006,000 12,385,350 2.4741 1.119 1.108 1.119 1.108 1.165 10,956,465 1.1304 -2.00%
1996-10-15 0 2.500 2.475 2.500 2.475 2.575 6,746,000 16,933,300 2.5101 1.142 1.131 1.142 1.131 1.177 14,764,745 1.1469 -0.99%
1996-10-14 0 2.525 2.525 2.550 2.525 2.600 5,698,000 14,515,800 2.5475 1.154 1.154 1.165 1.154 1.188 12,471,022 1.1640 1.00%
1996-10-11 0 2.500 2.475 2.500 2.475 2.550 6,460,000 16,218,450 2.5106 1.142 1.131 1.142 1.131 1.165 14,138,786 1.1471 -0.99%
1996-10-10 0 2.525 2.525 2.550 2.525 2.600 4,494,000 11,531,700 2.5660 1.154 1.154 1.165 1.154 1.188 9,835,868 1.1724 -1.94%
1996-10-09 0 2.575 2.550 2.575 2.550 2.625 4,813,200 12,395,070 2.5752 1.177 1.165 1.177 1.165 1.199 10,534,490 1.1766 -1.90%
1996-10-08 0 2.625 2.600 2.625 2.600 2.700 7,448,000 19,628,550 2.6354 1.199 1.188 1.199 1.188 1.234 16,301,189 1.2041 -2.78%
1996-10-07 0 2.700 2.675 2.700 2.650 2.725 7,656,000 20,504,400 2.6782 1.234 1.222 1.234 1.211 1.245 16,756,432 1.2237 2.86%
1996-10-04 0 2.625 2.600 2.625 2.550 2.650 14,586,000 37,930,100 2.6004 1.199 1.188 1.199 1.165 1.211 31,923,891 1.1881 1.94%
1996-10-03 0 2.575 2.575 2.600 2.500 2.600 13,136,000 33,535,700 2.5530 1.177 1.177 1.188 1.142 1.188 28,750,325 1.1664 0.98%
1996-10-02 0 2.550 2.525 2.550 2.350 2.550 17,102,000 42,004,600 2.4561 1.165 1.154 1.165 1.074 1.165 37,430,576 1.1222 8.51%
1996-10-01 0 2.350 2.325 2.350 2.300 2.350 3,360,000 7,784,022 2.3167 1.074 1.062 1.074 1.051 1.074 7,353,920 1.0585 2.17%
1996-09-30 0 2.300 2.275 2.300 2.275 2.325 2,378,000 5,465,450 2.2983 1.051 1.039 1.051 1.039 1.062 5,204,649 1.0501 -1.08%
1996-09-27 0 2.325 2.300 2.325 2.300 2.350 4,708,000 10,929,550 2.3215 1.062 1.051 1.062 1.051 1.074 10,304,242 1.0607 1.09%
1996-09-26 0 2.300 2.275 2.325 2.275 2.325 2,978,000 6,812,250 2.2875 1.051 1.039 1.062 1.039 1.062 6,517,849 1.0452 1.10%
1996-09-25 0 2.275 2.275 2.300 2.275 2.325 1,058,001 2,434,802 2.3013 1.039 1.039 1.051 1.039 1.062 2,315,611 1.0515 -2.15%
1996-09-24 0 2.325 2.300 2.325 2.300 2.325 2,388,400 5,515,160 2.3091 1.062 1.051 1.062 1.051 1.062 5,227,411 1.0550 -1.06%
1996-09-23 0 2.350 2.325 2.350 2.275 2.350 3,730,000 8,629,300 2.3135 1.074 1.062 1.074 1.039 1.074 8,163,726 1.0570 2.17%
1996-09-20 0 2.300 2.275 2.300 2.275 2.300 3,494,000 8,017,200 2.2946 1.051 1.039 1.051 1.039 1.051 7,647,201 1.0484 1.10%
1996-09-19 0 2.275 2.250 2.275 2.250 2.325 1,336,000 3,053,450 2.2855 1.039 1.028 1.039 1.028 1.062 2,924,059 1.0443 -2.57%
1996-09-18 0 2.350 2.325 2.350 2.300 2.350 3,990,000 9,296,200 2.3299 1.067 1.056 1.067 1.044 1.067 8,788,879 1.0577 -1.05%
1996-09-17 0 2.375 2.350 2.375 2.325 2.375 7,272,000 17,093,100 2.3505 1.078 1.067 1.078 1.056 1.078 16,018,228 1.0671 1.06%
1996-09-16 0 2.350 2.325 2.350 2.300 2.375 6,368,000 14,849,650 2.3319 1.067 1.056 1.067 1.044 1.078 14,026,963 1.0587 2.17%
1996-09-13 0 2.300 2.275 2.300 2.275 2.325 4,432,400 10,197,210 2.3006 1.044 1.033 1.044 1.033 1.056 9,763,365 1.0444 0.00%
1996-09-12 0 2.300 2.300 2.325 2.300 2.350 5,834,000 13,464,600 2.3080 1.044 1.044 1.056 1.044 1.067 12,850,707 1.0478 -1.08%
1996-09-11 0 2.325 2.300 2.325 2.300 2.350 5,324,000 12,357,350 2.3211 1.056 1.044 1.056 1.044 1.067 11,727,316 1.0537 0.00%
1996-09-10 0 2.325 2.300 2.325 2.300 2.350 15,826,000 36,719,150 2.3202 1.056 1.044 1.056 1.044 1.067 34,860,351 1.0533 1.09%
1996-09-09 0 2.300 2.275 2.300 2.250 2.325 10,088,000 23,206,050 2.3004 1.044 1.033 1.044 1.021 1.056 22,221,106 1.0443 2.22%
1996-09-06 0 2.250 2.225 2.250 2.175 2.250 3,848,000 8,497,400 2.2083 1.021 1.010 1.021 0.987 1.021 8,476,092 1.0025 3.45%
1996-09-05 0 2.175 2.175 2.200 2.175 2.225 2,216,000 4,893,100 2.2081 0.987 0.987 0.999 0.987 1.010 4,881,242 1.0024 0.00%
1996-09-04 0 2.175 2.175 2.200 2.175 2.225 2,970,000 6,516,400 2.1941 0.987 0.987 0.999 0.987 1.010 6,542,098 0.9961 0.00%
1996-09-03 0 2.175 2.150 2.175 2.175 2.225 6,460,000 14,147,850 2.1901 0.987 0.976 0.987 0.987 1.010 14,229,614 0.9943 -1.14%
1996-09-02 0 2.200 2.200 2.225 2.150 2.200 5,188,000 11,316,650 2.1813 0.999 0.999 1.010 0.976 0.999 11,427,745 0.9903 -1.12%
1996-08-30 0 2.225 2.200 2.225 2.200 2.250 3,278,000 7,300,150 2.2270 1.010 0.999 1.010 0.999 1.021 7,220,538 1.0110 -2.20%
1996-08-29 0 2.275 2.250 2.275 2.250 2.325 2,870,000 6,514,550 2.2699 1.033 1.021 1.033 1.021 1.056 6,321,825 1.0305 0.00%
1996-08-28 0 2.275 2.275 2.300 2.275 2.300 2,968,000 6,820,850 2.2981 1.033 1.033 1.044 1.033 1.044 6,537,692 1.0433 0.00%
1996-08-27 0 2.275 2.275 2.300 2.250 2.325 3,342,000 7,666,100 2.2939 1.033 1.033 1.044 1.021 1.056 7,361,512 1.0414 -1.09%
1996-08-23 0 2.300 2.275 2.300 2.250 2.300 12,712,000 29,022,200 2.2831 1.044 1.033 1.044 1.021 1.044 28,001,060 1.0365 3.37%
1996-08-22 0 2.225 2.225 2.250 2.200 2.250 9,821,200 21,846,460 2.2244 1.010 1.010 1.021 0.999 1.021 21,633,418 1.0098 3.49%
1996-08-21 0 2.150 2.150 2.175 2.150 2.200 6,892,400 14,986,060 2.1743 0.976 0.976 0.987 0.976 0.999 15,182,073 0.9871 0.00%
1996-08-20 0 2.150 2.150 2.175 2.150 2.225 13,112,000 28,640,750 2.1843 0.976 0.976 0.987 0.976 1.010 28,882,151 0.9916 0.00%
1996-08-19 0 2.150 2.100 2.125 2.125 2.300 12,388,400 27,756,180 2.2405 0.976 0.953 0.965 0.965 1.044 27,288,258 1.0171 -4.44%
1996-08-16 0 2.250 2.250 2.275 2.250 2.375 34,410,800 78,495,620 2.2811 1.021 1.021 1.033 1.021 1.078 75,797,583 1.0356 -5.26%
1996-08-15 0 2.375 2.375 2.400 2.175 2.450 352,962,000 755,494,332 2.1404 1.078 1.078 1.090 0.987 1.112 777,478,775 0.9717 9.20%
1996-08-14 1 2.175 2.150 2.200 2.150 2.200 4,550,000 9,917,500 2.1797 0.987 0.976 0.999 0.976 0.999 10,022,406 0.9895 -1.14%
1996-08-13 0 2.200 2.175 2.200 2.125 2.250 6,818,000 14,950,000 2.1927 0.999 0.987 0.999 0.965 1.021 15,018,190 0.9955 -2.22%
1996-08-12 0 2.250 2.225 2.250 2.100 2.250 10,820,000 23,990,700 2.2173 1.021 1.010 1.021 0.953 1.021 23,833,501 1.0066 7.14%
1996-08-09 0 2.100 2.100 2.125 2.075 2.125 9,194,800 19,392,300 2.1091 0.953 0.953 0.965 0.942 0.965 20,253,630 0.9575 0.00%
1996-08-08 0 2.100 2.075 2.100 1.910 2.100 16,719,600 33,773,768 2.0200 0.953 0.942 0.953 0.867 0.953 36,828,707 0.9171 8.25%
1996-08-07 0 1.940 1.930 1.940 1.920 1.940 1,172,000 2,264,840 1.9325 0.881 0.876 0.881 0.872 0.881 2,581,596 0.8773 -0.51%
1996-08-06 0 1.950 1.940 1.950 1.930 1.960 3,786,000 7,373,760 1.9476 0.885 0.881 0.885 0.876 0.890 8,339,523 0.8842 0.00%
1996-08-05 0 1.950 1.950 1.960 1.920 1.960 4,578,000 8,893,220 1.9426 0.885 0.885 0.890 0.872 0.890 10,084,082 0.8819 2.09%
1996-08-02 0 1.910 1.900 1.920 1.890 1.940 6,800,400 13,028,840 1.9159 0.867 0.863 0.872 0.858 0.881 14,979,422 0.8698 1.06%
1996-08-01 0 1.890 1.890 1.910 1.840 1.900 4,592,000 8,659,060 1.8857 0.858 0.858 0.867 0.835 0.863 10,114,920 0.8561 2.16%
1996-07-31 0 1.850 1.840 1.850 1.830 1.860 984,000 1,809,120 1.8385 0.840 0.835 0.840 0.831 0.844 2,167,483 0.8347 1.65%
1996-07-30 0 1.820 1.820 1.830 1.820 1.850 1,820,000 3,339,640 1.8350 0.826 0.826 0.831 0.826 0.840 4,008,962 0.8330 -1.09%
1996-07-29 0 1.840 1.820 1.840 1.840 1.880 5,138,000 9,564,440 1.8615 0.835 0.826 0.835 0.835 0.853 11,317,609 0.8451 0.00%
1996-07-26 0 1.840 1.840 1.850 1.820 1.850 2,622,000 4,804,980 1.8326 0.835 0.835 0.840 0.826 0.840 5,775,549 0.8320 1.66%
1996-07-25 0 1.810 1.810 1.820 1.810 1.820 950,000 1,719,980 1.8105 0.822 0.822 0.826 0.822 0.826 2,092,590 0.8219 0.56%
1996-07-24 0 1.800 1.800 1.820 1.800 1.850 1,336,000 2,437,280 1.8243 0.817 0.817 0.826 0.817 0.840 2,942,843 0.8282 -2.17%
1996-07-23 0 1.840 1.830 1.850 1.810 1.840 686,000 1,254,100 1.8281 0.835 0.831 0.840 0.822 0.835 1,511,070 0.8299 0.55%
1996-07-22 0 1.830 1.830 1.840 1.830 1.870 990,400 1,827,672 1.8454 0.831 0.831 0.835 0.831 0.849 2,181,580 0.8378 -1.61%
1996-07-19 0 1.860 1.860 1.870 1.830 1.870 952,400 1,762,340 1.8504 0.844 0.844 0.849 0.831 0.849 2,097,877 0.8401 0.54%
1996-07-18 0 1.850 1.850 1.860 1.840 1.890 2,020,000 3,752,820 1.8578 0.840 0.840 0.844 0.835 0.858 4,449,508 0.8434 1.09%
1996-07-17 0 1.830 1.830 1.840 1.820 1.980 8,755,200 16,582,772 1.8940 0.831 0.831 0.835 0.826 0.899 19,285,312 0.8599 -5.18%
1996-07-16 0 1.930 1.920 1.930 1.780 1.940 16,802,000 31,845,640 1.8953 0.876 0.872 0.876 0.808 0.881 37,010,212 0.8605 5.46%
1996-07-15 0 1.830 1.830 1.840 1.800 1.880 7,559,200 13,925,904 1.8422 0.831 0.831 0.835 0.817 0.853 16,650,851 0.8363 2.81%
1996-07-12 0 1.780 1.780 1.790 1.760 1.820 5,024,800 8,982,700 1.7877 0.808 0.808 0.813 0.799 0.826 11,068,260 0.8116 -2.20%
1996-07-11 0 1.820 1.820 1.840 1.700 1.840 2,938,200 5,120,708 1.7428 0.826 0.826 0.835 0.772 0.835 6,472,051 0.7912 6.43%
1996-07-10 0 1.710 1.700 1.720 1.710 1.740 928,000 1,597,800 1.7218 0.776 0.772 0.781 0.776 0.790 2,044,130 0.7817 0.00%
1996-07-09 0 1.710 1.700 1.710 1.700 1.720 201,000 344,000 1.7114 0.776 0.772 0.776 0.772 0.781 442,748 0.7770 1.18%
1996-07-08 0 1.690 1.690 1.700 1.660 1.700 342,000 574,400 1.6795 0.767 0.767 0.772 0.754 0.772 753,332 0.7625 -1.74%
1996-07-05 0 1.720 1.710 1.720 1.720 1.720 182,000 313,040 1.7200 0.781 0.776 0.781 0.781 0.781 400,896 0.7809 0.00%
1996-07-04 0 1.720 1.720 1.740 1.710 1.740 772,400 1,330,568 1.7226 0.781 0.781 0.790 0.776 0.790 1,701,386 0.7820 0.58%
1996-07-03 0 1.710 1.700 1.710 1.690 1.730 1,330,400 2,274,264 1.7095 0.776 0.772 0.776 0.767 0.785 2,930,507 0.7761 -1.16%
1996-07-02 0 1.730 1.730 1.740 1.730 1.760 978,000 1,700,180 1.7384 0.785 0.785 0.790 0.785 0.799 2,154,267 0.7892 -1.14%
1996-07-01 0 1.750 1.750 1.760 1.750 1.770 1,334,000 2,337,900 1.7525 0.794 0.794 0.799 0.794 0.804 2,938,437 0.7956 -1.13%
1996-06-28 0 1.770 1.760 1.770 1.770 1.790 446,000 792,320 1.7765 0.804 0.799 0.804 0.804 0.813 982,416 0.8065 0.00%
1996-06-27 0 1.770 1.770 1.780 1.770 1.780 592,000 1,048,740 1.7715 0.804 0.804 0.808 0.804 0.808 1,304,014 0.8042 -1.12%
1996-06-26 0 1.790 1.780 1.790 1.780 1.800 850,000 1,522,000 1.7906 0.813 0.808 0.813 0.808 0.817 1,872,318 0.8129 1.70%
1996-06-25 0 1.760 1.760 1.770 1.760 1.780 260,000 459,700 1.7681 0.799 0.799 0.804 0.799 0.808 572,709 0.8027 -1.12%
1996-06-24 0 1.780 1.770 1.780 1.770 1.780 658,000 1,168,300 1.7755 0.808 0.804 0.808 0.804 0.808 1,449,394 0.8061 0.56%
1996-06-21 0 1.770 1.770 1.780 1.770 1.780 450,000 797,500 1.7722 0.804 0.804 0.808 0.804 0.808 991,227 0.8046 -1.67%
1996-06-19 0 1.800 1.790 1.810 1.790 1.810 1,590,000 2,854,120 1.7950 0.817 0.813 0.822 0.813 0.822 3,502,335 0.8149 0.00%
1996-06-18 0 1.800 1.800 1.810 1.780 1.810 2,166,000 3,881,540 1.7920 0.817 0.817 0.822 0.808 0.822 4,771,106 0.8136 1.69%
1996-06-14 0 1.770 1.770 1.780 1.760 1.780 3,334,000 5,877,640 1.7629 0.804 0.804 0.808 0.799 0.808 7,343,890 0.8003 0.57%
1996-06-13 0 1.760 1.750 1.760 1.750 1.800 1,740,000 3,066,480 1.7623 0.799 0.794 0.799 0.794 0.817 3,832,744 0.8001 1.03%
1996-06-12 0 1.830 1.810 1.830 1.810 1.830 3,120,000 5,674,000 1.8186 0.791 0.782 0.791 0.782 0.791 7,219,683 0.7859 0.55%
1996-06-11 0 1.820 1.810 1.820 1.800 1.820 2,854,000 5,161,920 1.8087 0.787 0.782 0.787 0.778 0.787 6,604,159 0.7816 1.11%
1996-06-10 0 1.800 1.800 1.810 1.790 1.830 954,000 1,724,320 1.8075 0.778 0.778 0.782 0.774 0.791 2,207,557 0.7811 -0.55%
1996-06-07 0 1.810 1.810 1.820 1.790 1.820 1,482,000 2,671,620 1.8027 0.782 0.782 0.787 0.774 0.787 3,429,349 0.7790 1.12%
1996-06-06 0 1.790 1.790 1.800 1.780 1.820 610,000 1,096,540 1.7976 0.774 0.774 0.778 0.769 0.787 1,411,541 0.7768 1.13%
1996-06-05 0 1.770 1.770 1.800 1.770 1.840 3,630,800 6,567,928 1.8089 0.765 0.765 0.778 0.765 0.795 8,401,675 0.7817 -2.75%
1996-06-04 0 1.820 1.820 1.830 1.790 1.820 702,000 1,266,980 1.8048 0.787 0.787 0.791 0.774 0.787 1,624,429 0.7800 2.25%
1996-06-03 0 1.780 1.780 1.800 1.780 1.810 2,082,000 3,737,220 1.7950 0.769 0.769 0.778 0.769 0.782 4,817,750 0.7757 -1.66%
1996-05-31 0 1.810 1.800 1.810 1.780 1.810 2,054,000 3,706,880 1.8047 0.782 0.778 0.782 0.769 0.782 4,752,958 0.7799 1.69%
1996-05-30 0 1.780 1.780 1.790 1.780 1.810 1,238,000 2,231,160 1.8022 0.769 0.769 0.774 0.769 0.782 2,864,733 0.7788 -1.66%
1996-05-29 0 1.810 1.820 1.830 1.760 1.830 4,360,000 7,901,740 1.8123 0.782 0.787 0.791 0.761 0.791 10,089,044 0.7832 2.26%
1996-05-28 0 1.770 1.760 1.780 1.730 1.770 778,000 1,369,200 1.7599 0.765 0.761 0.769 0.748 0.765 1,800,293 0.7605 1.14%
1996-05-27 0 1.750 1.740 1.760 1.750 1.780 1,466,000 2,596,840 1.7714 0.756 0.752 0.761 0.756 0.769 3,392,325 0.7655 0.00%
1996-05-24 0 1.750 1.740 1.750 1.750 1.770 460,000 808,520 1.7577 0.756 0.752 0.756 0.756 0.765 1,064,440 0.7596 -1.13%
1996-05-23 0 1.770 1.740 1.780 1.760 1.800 928,000 1,645,560 1.7732 0.765 0.752 0.769 0.761 0.778 2,147,393 0.7663 0.00%
1996-05-22 0 1.770 1.770 1.780 1.760 1.790 2,172,400 3,859,804 1.7767 0.765 0.765 0.769 0.761 0.774 5,026,936 0.7678 0.57%
1996-05-21 0 1.760 1.750 1.760 1.760 1.800 2,150,000 3,808,660 1.7715 0.761 0.756 0.761 0.761 0.778 4,975,102 0.7655 -0.56%
1996-05-20 0 1.770 1.770 1.790 1.750 1.790 5,634,000 10,017,460 1.7780 0.765 0.765 0.774 0.756 0.774 13,037,081 0.7684 1.72%
1996-05-17 0 1.740 1.740 1.750 1.670 1.750 4,054,000 7,005,340 1.7280 0.752 0.752 0.756 0.722 0.756 9,380,960 0.7468 4.19%
1996-05-16 0 1.670 1.660 1.680 1.670 1.690 928,000 1,554,160 1.6747 0.722 0.717 0.726 0.722 0.730 2,147,393 0.7237 -0.60%
1996-05-15 0 1.680 1.670 1.680 1.680 1.700 662,000 1,117,560 1.6882 0.726 0.722 0.726 0.726 0.735 1,531,869 0.7295 -0.59%
1996-05-14 0 1.690 1.690 1.700 1.690 1.710 2,510,000 4,267,160 1.7001 0.730 0.730 0.735 0.730 0.739 5,808,142 0.7347 -0.59%
1996-05-13 0 1.700 1.690 1.700 1.670 1.700 2,870,000 4,825,820 1.6815 0.735 0.730 0.735 0.722 0.735 6,641,183 0.7267 3.66%
1996-05-10 0 1.640 1.640 1.660 1.630 1.650 1,284,000 2,099,560 1.6352 0.709 0.709 0.717 0.704 0.713 2,971,177 0.7066 0.00%
1996-05-09 0 1.640 1.630 1.640 1.640 1.660 878,000 1,451,860 1.6536 0.709 0.704 0.709 0.709 0.717 2,031,693 0.7146 -1.20%
1996-05-08 0 1.660 1.650 1.660 1.660 1.680 380,000 632,600 1.6647 0.717 0.713 0.717 0.717 0.726 879,320 0.7194 -1.19%
1996-05-07 0 1.680 1.660 1.680 1.660 1.680 448,000 747,880 1.6694 0.726 0.717 0.726 0.717 0.726 1,036,672 0.7214 0.00%
1996-05-06 0 1.680 1.660 1.680 1.650 1.680 410,000 680,860 1.6606 0.726 0.717 0.726 0.713 0.726 948,740 0.7176 0.00%
1996-05-03 0 1.680 1.660 1.680 1.660 1.680 238,000 396,620 1.6665 0.726 0.717 0.726 0.717 0.726 550,732 0.7202 0.00%
1996-05-02 0 1.680 1.680 1.690 1.680 1.720 1,652,000 2,807,000 1.6992 0.726 0.726 0.730 0.726 0.743 3,822,730 0.7343 -2.33%
1996-05-01 0 1.720 1.710 1.720 1.670 1.730 3,788,000 6,465,280 1.7068 0.743 0.739 0.743 0.722 0.748 8,765,436 0.7376 4.24%
1996-04-30 0 1.650 1.650 1.660 1.630 1.660 1,937,000 3,182,890 1.6432 0.713 0.713 0.717 0.704 0.717 4,482,220 0.7101 0.61%
1996-04-29 0 1.640 1.630 1.640 1.600 1.680 3,566,000 5,802,520 1.6272 0.709 0.704 0.709 0.691 0.726 8,251,727 0.7032 -2.38%
1996-04-26 0 1.680 1.670 1.680 1.660 1.680 1,230,000 2,053,520 1.6695 0.726 0.722 0.726 0.717 0.726 2,846,221 0.7215 -0.59%
1996-04-25 0 1.690 1.680 1.690 1.680 1.710 634,000 1,072,140 1.6911 0.730 0.726 0.730 0.726 0.739 1,467,077 0.7308 -2.31%
1996-04-24 0 1.730 1.710 1.730 1.720 1.740 602,000 1,037,240 1.7230 0.748 0.739 0.748 0.743 0.752 1,393,029 0.7446 0.00%
1996-04-23 0 1.730 1.720 1.730 1.720 1.750 620,000 1,070,380 1.7264 0.748 0.743 0.748 0.743 0.756 1,434,681 0.7461 -1.70%
1996-04-22 0 1.760 1.730 1.760 1.730 1.760 2,088,400 3,644,432 1.7451 0.761 0.748 0.761 0.748 0.761 4,832,560 0.7541 3.53%
1996-04-19 0 1.700 1.700 1.710 1.690 1.700 270,000 457,160 1.6932 0.735 0.735 0.739 0.730 0.735 624,780 0.7317 0.59%
1996-04-18 0 1.690 1.680 1.690 1.650 1.700 1,130,000 1,883,000 1.6664 0.730 0.726 0.730 0.713 0.735 2,614,821 0.7201 0.00%
1996-04-17 0 1.690 1.670 1.700 1.670 1.720 2,794,400 4,762,108 1.7042 0.730 0.722 0.735 0.722 0.743 6,466,244 0.7365 -0.59%
1996-04-16 0 1.700 1.690 1.700 1.700 1.730 3,002,000 5,156,320 1.7176 0.735 0.730 0.735 0.735 0.748 6,946,631 0.7423 -1.73%
1996-04-15 0 1.730 1.720 1.730 1.730 1.750 606,000 1,052,500 1.7368 0.748 0.743 0.748 0.748 0.756 1,402,285 0.7506 -1.14%
1996-04-12 0 1.750 1.730 1.750 1.720 1.750 864,400 1,495,332 1.7299 0.756 0.748 0.756 0.743 0.756 2,000,222 0.7476 0.00%
1996-04-11 0 1.750 1.740 1.750 1.740 1.750 450,000 787,000 1.7489 0.756 0.752 0.756 0.752 0.756 1,041,300 0.7558 -1.13%
1996-04-10 0 1.770 1.770 1.790 1.740 1.780 798,000 1,409,820 1.7667 0.765 0.765 0.774 0.752 0.769 1,846,573 0.7635 0.00%
1996-04-09 0 1.770 1.770 1.780 1.740 1.770 772,000 1,359,800 1.7614 0.765 0.765 0.769 0.752 0.765 1,786,409 0.7612 0.00%
1996-04-03 0 1.770 1.760 1.770 1.760 1.780 462,000 816,520 1.7674 0.765 0.761 0.765 0.761 0.769 1,069,068 0.7638 0.00%
1996-04-02 0 1.770 1.760 1.770 1.750 1.770 684,000 1,204,260 1.7606 0.765 0.761 0.765 0.756 0.765 1,582,777 0.7609 1.14%
1996-04-01 0 1.750 1.730 1.780 1.720 1.760 402,000 696,340 1.7322 0.756 0.748 0.769 0.743 0.761 930,228 0.7486 0.57%
1996-03-29 0 1.740 1.740 1.750 1.730 1.760 390,000 680,800 1.7456 0.752 0.752 0.756 0.748 0.761 902,460 0.7544 -1.69%
1996-03-28 0 1.770 1.750 1.770 1.770 1.810 564,400 1,004,928 1.7805 0.765 0.756 0.765 0.765 0.782 1,306,022 0.7695 -1.12%
1996-03-27 0 1.790 1.780 1.790 1.770 1.790 966,000 1,720,580 1.7811 0.774 0.769 0.774 0.765 0.774 2,235,325 0.7697 1.70%
1996-03-26 0 1.760 1.760 1.770 1.750 1.800 1,612,000 2,848,720 1.7672 0.761 0.761 0.765 0.756 0.778 3,730,169 0.7637 -1.68%
1996-03-25 0 1.790 1.780 1.790 1.780 1.820 1,616,000 2,906,240 1.7984 0.774 0.769 0.774 0.769 0.787 3,739,426 0.7772 1.13%
1996-03-22 0 1.770 1.770 1.780 1.770 1.820 1,668,000 3,001,280 1.7993 0.765 0.765 0.769 0.765 0.787 3,859,754 0.7776 -2.21%
1996-03-21 0 1.810 1.800 1.810 1.790 1.840 2,592,000 4,709,080 1.8168 0.782 0.778 0.782 0.774 0.795 5,997,890 0.7851 1.12%
1996-03-20 0 1.790 1.790 1.800 1.730 1.820 4,346,000 7,773,060 1.7886 0.774 0.774 0.778 0.748 0.787 10,056,648 0.7729 4.68%
1996-03-19 0 1.710 1.710 1.720 1.700 1.730 1,482,000 2,538,060 1.7126 0.739 0.739 0.743 0.735 0.748 3,429,349 0.7401 1.79%
1996-03-18 0 1.680 1.670 1.680 1.660 1.700 1,502,000 2,520,400 1.6780 0.726 0.722 0.726 0.717 0.735 3,475,629 0.7252 1.20%
1996-03-15 0 1.660 1.660 1.670 1.650 1.690 3,244,000 5,413,480 1.6688 0.717 0.717 0.722 0.713 0.730 7,506,619 0.7212 3.11%
1996-03-14 0 1.610 1.600 1.610 1.570 1.620 1,154,000 1,834,680 1.5898 0.696 0.691 0.696 0.678 0.700 2,670,357 0.6871 1.26%
1996-03-13 0 1.590 1.590 1.600 1.590 1.610 2,932,000 4,685,140 1.5979 0.687 0.687 0.691 0.687 0.696 6,784,651 0.6905 -3.05%
1996-03-12 0 1.640 1.640 1.650 1.640 1.690 5,206,000 8,674,660 1.6663 0.709 0.709 0.713 0.709 0.730 12,046,689 0.7201 2.50%
1996-03-11 0 1.600 1.610 1.630 1.560 1.780 6,190,000 10,155,180 1.6406 0.691 0.696 0.704 0.674 0.769 14,323,666 0.7090 -13.51%
1996-03-08 0 1.850 1.850 1.860 1.820 1.860 1,540,000 2,835,680 1.8414 0.799 0.799 0.804 0.787 0.804 3,563,561 0.7957 2.21%
1996-03-07 0 1.810 1.800 1.810 1.800 1.860 2,478,000 4,528,760 1.8276 0.782 0.778 0.782 0.778 0.804 5,734,094 0.7898 -3.21%
1996-03-06 0 1.870 1.860 1.880 1.860 1.920 4,922,000 9,310,520 1.8916 0.808 0.804 0.812 0.804 0.830 11,389,513 0.8175 -2.09%
1996-03-05 0 1.910 1.900 1.910 1.850 1.940 7,453,600 14,167,352 1.9007 0.825 0.821 0.825 0.799 0.838 17,247,637 0.8214 3.80%
1996-03-04 0 1.840 1.840 1.850 1.750 1.840 3,714,000 6,756,620 1.8192 0.795 0.795 0.799 0.756 0.795 8,594,199 0.7862 5.14%
1996-03-01 0 1.750 1.730 1.750 1.700 1.760 2,376,000 4,094,080 1.7231 0.756 0.748 0.756 0.735 0.761 5,498,066 0.7446 2.34%
1996-02-29 0 1.710 1.710 1.720 1.710 1.770 1,428,000 2,473,220 1.7319 0.739 0.739 0.743 0.739 0.765 3,304,393 0.7485 -3.39%
1996-02-28 0 1.770 1.760 1.780 1.770 1.800 1,870,000 3,322,880 1.7769 0.765 0.761 0.769 0.765 0.778 4,327,182 0.7679 0.57%
1996-02-27 0 1.760 1.760 1.770 1.750 1.770 2,230,000 3,928,240 1.7615 0.761 0.761 0.765 0.756 0.765 5,160,222 0.7613 -1.68%
1996-02-26 0 1.790 1.770 1.790 1.770 1.800 1,014,000 1,807,200 1.7822 0.774 0.765 0.774 0.765 0.778 2,346,397 0.7702 -0.56%
1996-02-23 0 1.800 1.790 1.800 1.790 1.860 940,000 1,701,780 1.8104 0.778 0.774 0.778 0.774 0.804 2,175,161 0.7824 -1.64%
1996-02-22 0 1.830 1.830 1.840 1.830 1.870 828,000 1,527,640 1.8450 0.791 0.791 0.795 0.791 0.808 1,915,993 0.7973 -2.66%
1996-02-16 0 1.880 1.870 1.880 1.860 1.880 1,726,000 3,221,040 1.8662 0.812 0.808 0.812 0.804 0.812 3,993,966 0.8065 0.53%
1996-02-15 0 1.870 1.850 1.870 1.850 1.870 1,708,000 3,173,440 1.8580 0.808 0.799 0.808 0.799 0.808 3,952,314 0.8029 0.54%
1996-02-14 0 1.860 1.850 1.860 1.830 1.860 1,796,000 3,320,040 1.8486 0.804 0.799 0.804 0.791 0.804 4,155,946 0.7989 1.64%
1996-02-13 0 1.830 1.820 1.830 1.790 1.850 5,060,400 9,253,632 1.8286 0.791 0.787 0.791 0.774 0.799 11,709,770 0.7902 0.00%
1996-02-12 0 1.830 1.830 1.840 1.800 1.870 2,998,000 5,500,960 1.8349 0.791 0.791 0.795 0.778 0.808 6,937,375 0.7929 -2.14%
1996-02-09 0 1.870 1.860 1.870 1.860 1.880 3,002,000 5,596,020 1.8641 0.808 0.804 0.808 0.804 0.812 6,946,631 0.8056 -0.53%
1996-02-08 0 1.880 1.880 1.890 1.840 1.880 4,888,400 9,090,540 1.8596 0.812 0.812 0.817 0.795 0.812 11,311,762 0.8036 1.08%
1996-02-07 0 1.860 1.860 1.870 1.820 1.860 4,184,000 7,744,700 1.8510 0.804 0.804 0.808 0.787 0.804 9,681,780 0.7999 1.64%
1996-02-06 0 1.830 1.830 1.840 1.800 1.870 4,114,000 7,561,920 1.8381 0.791 0.791 0.795 0.778 0.808 9,519,800 0.7943 -1.08%
1996-02-05 0 1.850 1.850 1.860 1.850 1.920 3,884,000 7,322,460 1.8853 0.799 0.799 0.804 0.799 0.830 8,987,580 0.8147 -3.14%
1996-02-02 0 1.910 1.900 1.910 1.850 1.940 13,652,000 26,007,800 1.9051 0.825 0.821 0.825 0.799 0.838 31,590,741 0.8233 3.24%
1996-02-01 0 1.850 1.830 1.860 1.760 1.850 12,946,000 23,118,980 1.7858 0.799 0.791 0.804 0.761 0.799 29,957,056 0.7717 5.11%
1996-01-31 0 1.760 1.760 1.770 1.740 1.780 7,542,000 13,243,420 1.7560 0.761 0.761 0.765 0.752 0.769 17,452,195 0.7588 1.15%
1996-01-30 0 1.740 1.730 1.750 1.700 1.750 4,304,000 7,447,660 1.7304 0.752 0.748 0.756 0.735 0.756 9,959,460 0.7478 2.35%
1996-01-29 0 1.700 1.690 1.700 1.680 1.730 1,176,000 1,993,580 1.6952 0.735 0.730 0.735 0.726 0.748 2,721,265 0.7326 -1.16%
1996-01-26 0 1.720 1.720 1.740 1.660 1.720 4,168,000 7,031,320 1.6870 0.743 0.743 0.752 0.717 0.743 9,644,756 0.7290 1.18%
1996-01-25 0 1.700 1.700 1.710 1.690 1.750 2,828,000 4,839,680 1.7113 0.735 0.735 0.739 0.730 0.756 6,543,995 0.7396 -1.16%
1996-01-24 0 1.720 1.710 1.720 1.710 1.750 2,754,000 4,758,000 1.7277 0.743 0.739 0.743 0.739 0.756 6,372,759 0.7466 -1.15%
1996-01-23 0 1.740 1.730 1.750 1.710 1.750 6,242,000 10,787,068 1.7281 0.752 0.748 0.756 0.739 0.756 14,443,994 0.7468 0.00%
1996-01-22 0 1.740 1.740 1.750 1.720 1.770 9,804,000 17,087,380 1.7429 0.752 0.752 0.756 0.743 0.765 22,686,465 0.7532 1.16%
1996-01-19 0 1.720 1.710 1.730 1.620 1.720 8,406,400 14,057,256 1.6722 0.743 0.739 0.748 0.700 0.743 19,452,417 0.7226 6.83%
1996-01-18 0 1.610 1.610 1.620 1.600 1.640 5,252,000 8,496,100 1.6177 0.696 0.696 0.700 0.691 0.709 12,153,133 0.6991 -0.62%
1996-01-17 0 1.620 1.610 1.620 1.610 1.670 6,102,000 9,966,492 1.6333 0.700 0.696 0.700 0.696 0.722 14,120,034 0.7058 -1.82%
1996-01-16 0 1.650 1.630 1.650 1.620 1.690 7,880,400 12,979,040 1.6470 0.713 0.704 0.713 0.700 0.730 18,235,253 0.7118 -1.79%
1996-01-15 0 1.680 1.680 1.700 1.550 1.700 22,302,000 36,234,720 1.6247 0.726 0.726 0.735 0.670 0.735 51,606,849 0.7021 7.69%
1996-01-12 0 1.560 1.550 1.570 1.450 1.590 30,976,400 47,901,012 1.5464 0.674 0.670 0.678 0.627 0.687 71,679,418 0.6683 10.64%
1996-01-11 0 1.410 1.410 1.420 1.350 1.420 3,146,000 4,335,180 1.3780 0.609 0.609 0.614 0.583 0.614 7,279,847 0.5955 2.17%
1996-01-10 0 1.380 1.380 1.390 1.360 1.390 568,000 782,680 1.3780 0.596 0.596 0.601 0.588 0.601 1,314,353 0.5955 0.73%
1996-01-09 0 1.370 1.370 1.380 1.370 1.410 1,154,000 1,597,860 1.3846 0.592 0.592 0.596 0.592 0.609 2,670,357 0.5984 -2.84%
1996-01-08 0 1.410 1.410 1.420 1.390 1.450 5,024,000 7,169,540 1.4271 0.609 0.609 0.614 0.601 0.627 11,625,541 0.6167 2.17%
1996-01-05 0 1.380 1.370 1.380 1.350 1.400 4,646,000 6,409,280 1.3795 0.596 0.592 0.596 0.583 0.605 10,750,848 0.5962 1.47%
1996-01-04 0 1.360 1.350 1.360 1.280 1.360 5,210,000 6,915,560 1.3274 0.588 0.583 0.588 0.553 0.588 12,055,945 0.5736 4.62%
1996-01-03 0 1.300 1.290 1.300 1.240 1.300 878,000 1,116,900 1.2721 0.562 0.557 0.562 0.536 0.562 2,031,693 0.5497 4.84%
1996-01-02 0 1.240 1.240 1.250 1.230 1.240 112,000 138,860 1.2398 0.536 0.536 0.540 0.532 0.536 259,168 0.5358 0.00%
1995-12-29 0 1.240 1.230 1.240 1.220 1.240 324,000 397,200 1.2259 0.536 0.532 0.536 0.527 0.536 749,736 0.5298 0.81%
1995-12-28 0 1.230 1.220 1.240 1.210 1.230 250,400 307,084 1.2264 0.532 0.527 0.536 0.523 0.532 579,426 0.5300 0.00%
1995-12-27 0 1.230 1.220 1.230 1.200 1.230 238,000 292,380 1.2285 0.532 0.527 0.532 0.519 0.532 550,732 0.5309 0.00%
1995-12-22 0 1.230 1.220 1.230 1.200 1.230 150,000 181,500 1.2100 0.532 0.527 0.532 0.519 0.532 347,100 0.5229 2.50%
1995-12-21 0 1.200 1.200 1.230 1.200 1.200 114,000 136,800 1.2000 0.519 0.519 0.532 0.519 0.519 263,796 0.5186 -0.83%
1995-12-20 0 1.210 1.200 1.210 1.200 1.210 100,100 120,816 1.2070 0.523 0.519 0.523 0.519 0.523 231,631 0.5216 0.00%
1995-12-19 0 1.210 1.200 1.220 1.200 1.210 104,000 125,500 1.2067 0.523 0.519 0.527 0.519 0.523 240,656 0.5215 -1.63%
1995-12-18 0 1.230 1.220 1.240 1.220 1.230 378,000 462,540 1.2237 0.532 0.527 0.536 0.527 0.532 874,692 0.5288 0.00%
1995-12-15 0 1.230 1.220 1.230 1.200 1.230 310,000 380,740 1.2282 0.532 0.527 0.532 0.519 0.532 717,340 0.5308 0.82%
1995-12-14 0 1.220 1.220 1.250 1.220 1.230 86,000 105,720 1.2293 0.527 0.527 0.540 0.527 0.532 199,004 0.5312 -2.40%
1995-12-13 0 1.250 1.230 1.250 1.230 1.250 628,000 779,560 1.2413 0.540 0.532 0.540 0.532 0.540 1,453,193 0.5364 -0.79%
1995-12-12 0 1.260 1.250 1.260 1.220 1.260 350,000 439,640 1.2561 0.545 0.540 0.545 0.527 0.545 809,900 0.5428 0.00%
1995-12-11 0 1.260 1.250 1.300 1.250 1.270 376,000 473,860 1.2603 0.545 0.540 0.562 0.540 0.549 870,064 0.5446 0.00%
1995-12-08 0 1.260 1.260 1.280 1.260 1.280 320,000 406,360 1.2699 0.545 0.545 0.553 0.545 0.553 740,480 0.5488 0.00%
1995-12-07 0 1.260 1.240 1.260 1.240 1.260 208,000 261,720 1.2583 0.545 0.536 0.545 0.536 0.545 481,312 0.5438 -0.79%
1995-12-06 0 1.270 1.260 1.270 1.270 1.270 480,000 609,600 1.2700 0.549 0.545 0.549 0.549 0.549 1,110,720 0.5488 0.00%
1995-12-05 0 1.270 1.260 1.280 1.270 1.320 940,000 1,206,200 1.2832 0.549 0.545 0.553 0.549 0.570 2,175,161 0.5545 -2.31%
1995-12-04 0 1.300 1.300 1.330 1.250 1.310 1,134,000 1,447,500 1.2765 0.562 0.562 0.575 0.540 0.566 2,624,077 0.5516 4.00%
1995-12-01 0 1.250 1.250 1.260 1.240 1.280 208,000 262,060 1.2599 0.540 0.540 0.545 0.536 0.553 481,312 0.5445 -3.10%
1995-11-30 0 1.290 1.280 1.290 1.250 1.290 772,000 985,720 1.2768 0.557 0.553 0.557 0.540 0.557 1,786,409 0.5518 3.20%
1995-11-29 0 1.250 1.240 1.250 1.240 1.260 252,000 314,740 1.2490 0.540 0.536 0.540 0.536 0.545 583,128 0.5397 0.00%
1995-11-28 0 1.250 1.250 1.260 1.220 1.250 408,000 507,200 1.2431 0.540 0.540 0.545 0.527 0.540 944,112 0.5372 0.81%
1995-11-27 0 1.240 1.230 1.240 1.240 1.240 708,000 877,520 1.2394 0.536 0.532 0.536 0.536 0.536 1,638,313 0.5356 0.00%
1995-11-24 0 1.240 1.240 1.260 1.230 1.260 524,000 655,900 1.2517 0.536 0.536 0.545 0.532 0.545 1,212,536 0.5409 -0.80%
1995-11-23 0 1.250 1.250 1.270 1.230 1.260 332,000 414,560 1.2487 0.540 0.540 0.549 0.532 0.545 768,248 0.5396 -1.57%
1995-11-22 0 1.270 1.250 1.270 1.200 1.270 810,000 1,001,380 1.2363 0.549 0.540 0.549 0.519 0.549 1,874,341 0.5343 5.83%
1995-11-21 0 1.200 1.200 1.210 1.190 1.220 356,000 427,800 1.2017 0.519 0.519 0.523 0.514 0.527 823,784 0.5193 -0.83%
1995-11-20 0 1.210 1.200 1.220 1.170 1.220 634,000 754,580 1.1902 0.523 0.519 0.527 0.506 0.527 1,467,077 0.5143 0.83%
1995-11-17 0 1.200 1.190 1.200 1.190 1.220 1,514,000 1,819,020 1.2015 0.519 0.514 0.519 0.514 0.527 3,503,397 0.5192 -2.44%
1995-11-16 0 1.230 1.220 1.240 1.210 1.260 808,000 996,200 1.2329 0.532 0.527 0.536 0.523 0.545 1,869,713 0.5328 -2.38%
1995-11-15 0 1.260 1.250 1.260 1.230 1.260 506,000 632,140 1.2493 0.545 0.540 0.545 0.532 0.545 1,170,884 0.5399 1.61%
1995-11-14 0 1.240 1.230 1.240 1.210 1.300 698,000 866,200 1.2410 0.536 0.532 0.536 0.523 0.562 1,615,173 0.5363 -3.88%
1995-11-13 0 1.290 1.290 1.310 1.290 1.300 304,400 395,352 1.2988 0.557 0.557 0.566 0.557 0.562 704,382 0.5613 -0.77%
1995-11-10 0 1.300 1.290 1.300 1.280 1.300 414,000 533,200 1.2879 0.562 0.557 0.562 0.553 0.562 957,996 0.5566 0.00%
1995-11-09 0 1.300 1.290 1.300 1.300 1.320 316,000 411,100 1.3009 0.562 0.557 0.562 0.562 0.570 731,224 0.5622 -0.76%
1995-11-08 0 1.310 1.310 1.330 1.310 1.330 760,000 1,005,920 1.3236 0.566 0.566 0.575 0.566 0.575 1,758,641 0.5720 -1.50%
1995-11-07 0 1.330 1.330 1.340 1.330 1.340 312,000 416,260 1.3342 0.575 0.575 0.579 0.575 0.579 721,968 0.5766 -0.75%
1995-11-06 0 1.340 1.330 1.340 1.340 1.360 2,072,000 2,783,960 1.3436 0.579 0.575 0.579 0.579 0.588 4,794,610 0.5806 0.00%
1995-11-03 0 1.340 1.330 1.340 1.330 1.350 958,000 1,287,040 1.3435 0.579 0.575 0.579 0.575 0.583 2,216,813 0.5806 -0.74%
1995-11-02 0 1.350 1.340 1.350 1.340 1.350 716,000 961,140 1.3424 0.583 0.579 0.583 0.579 0.583 1,656,825 0.5801 0.00%
1995-10-31 0 1.350 1.340 1.350 1.320 1.350 412,000 554,280 1.3453 0.583 0.579 0.583 0.570 0.583 953,368 0.5814 0.75%
1995-10-30 0 1.340 1.340 1.350 1.340 1.390 2,264,000 3,088,520 1.3642 0.579 0.579 0.583 0.579 0.601 5,238,898 0.5895 -2.19%
1995-10-27 0 1.370 1.370 1.380 1.370 1.400 1,732,000 2,398,400 1.3848 0.592 0.592 0.596 0.592 0.605 4,007,850 0.5984 -2.84%
1995-10-26 0 1.410 1.400 1.420 1.400 1.450 3,770,000 5,375,100 1.4258 0.609 0.605 0.614 0.605 0.627 8,723,784 0.6161 -0.70%
1995-10-25 0 1.420 1.420 1.430 1.400 1.430 758,000 1,071,420 1.4135 0.614 0.614 0.618 0.605 0.618 1,754,013 0.6108 -0.70%
1995-10-24 0 1.430 1.420 1.440 1.420 1.430 800,000 1,141,680 1.4271 0.618 0.614 0.622 0.614 0.618 1,851,201 0.6167 -0.69%
1995-10-23 0 1.440 1.440 1.450 1.410 1.440 708,000 1,016,660 1.4360 0.622 0.622 0.627 0.609 0.622 1,638,313 0.6206 2.13%
1995-10-20 0 1.410 1.410 1.420 1.400 1.440 1,008,400 1,437,544 1.4256 0.609 0.609 0.614 0.605 0.622 2,333,439 0.6161 0.00%
1995-10-19 0 1.410 1.410 1.420 1.410 1.420 446,000 631,760 1.4165 0.609 0.609 0.614 0.609 0.614 1,032,044 0.6121 -1.33%
1995-10-18 0 1.440 1.430 1.440 1.430 1.450 2,040,000 2,932,000 1.4373 0.618 0.613 0.618 0.613 0.622 4,756,899 0.6164 0.70%
1995-10-17 0 1.430 1.430 1.440 1.430 1.450 1,294,000 1,863,020 1.4397 0.613 0.613 0.618 0.613 0.622 3,017,367 0.6174 0.70%
1995-10-16 0 1.420 1.420 1.440 1.420 1.450 1,278,000 1,831,280 1.4329 0.609 0.609 0.618 0.609 0.622 2,980,058 0.6145 -0.70%
1995-10-13 0 1.430 1.430 1.440 1.430 1.430 380,000 543,400 1.4300 0.613 0.613 0.618 0.613 0.613 886,089 0.6133 0.70%
1995-10-12 0 1.420 1.410 1.420 1.410 1.430 618,000 877,640 1.4201 0.609 0.605 0.609 0.605 0.613 1,441,061 0.6090 0.00%
1995-10-11 0 1.420 1.410 1.420 1.410 1.450 714,400 1,023,400 1.4325 0.609 0.605 0.609 0.605 0.622 1,665,847 0.6143 -2.07%
1995-10-10 0 1.450 1.440 1.450 1.440 1.460 1,544,000 2,227,860 1.4429 0.622 0.618 0.622 0.618 0.626 3,600,320 0.6188 -0.68%
1995-10-09 0 1.460 1.450 1.470 1.440 1.480 3,392,000 4,939,900 1.4563 0.626 0.622 0.630 0.618 0.635 7,909,511 0.6246 1.39%
1995-10-06 0 1.440 1.430 1.440 1.410 1.440 1,128,000 1,604,880 1.4228 0.618 0.613 0.618 0.605 0.618 2,630,286 0.6102 2.13%
1995-10-05 0 1.410 1.400 1.410 1.400 1.430 958,000 1,359,080 1.4187 0.605 0.600 0.605 0.600 0.613 2,233,877 0.6084 1.44%
1995-10-04 0 1.390 1.390 1.410 1.390 1.440 1,190,000 1,677,140 1.4094 0.596 0.596 0.605 0.596 0.618 2,774,858 0.6044 -3.47%
1995-10-03 0 1.440 1.420 1.440 1.410 1.440 566,000 807,600 1.4269 0.618 0.609 0.618 0.605 0.618 1,319,806 0.6119 2.13%
1995-10-02 0 1.410 1.400 1.410 1.380 1.410 794,000 1,106,660 1.3938 0.605 0.600 0.605 0.592 0.605 1,851,460 0.5977 2.17%
1995-09-29 0 1.380 1.370 1.380 1.340 1.390 808,000 1,104,200 1.3666 0.592 0.588 0.592 0.575 0.596 1,884,105 0.5861 3.76%
1995-09-28 0 1.330 - 1.360 1.330 1.370 3,416,000 4,627,360 1.3546 0.570 - 0.583 0.570 0.588 7,965,475 0.5809 -2.92%
1995-09-27 0 1.370 1.370 1.380 1.370 1.390 556,000 765,240 1.3763 0.588 0.588 0.592 0.588 0.596 1,296,488 0.5902 0.00%
1995-09-26 0 1.370 1.360 1.370 1.350 1.380 1,580,000 2,170,680 1.3738 0.588 0.583 0.588 0.579 0.592 3,684,265 0.5892 -2.14%
1995-09-25 0 1.400 1.400 1.410 1.400 1.450 1,812,000 2,587,300 1.4279 0.600 0.600 0.605 0.600 0.622 4,225,246 0.6123 -1.41%
1995-09-22 0 1.420 1.420 1.440 1.410 1.430 740,000 1,054,420 1.4249 0.609 0.609 0.618 0.605 0.613 1,725,542 0.6111 0.00%
1995-09-21 0 1.420 1.420 1.430 1.420 1.440 252,000 358,600 1.4230 0.609 0.609 0.613 0.609 0.618 587,617 0.6103 -1.39%
1995-09-20 0 1.440 1.440 1.450 1.440 1.460 1,086,000 1,576,060 1.4513 0.618 0.618 0.622 0.618 0.626 2,532,349 0.6224 -1.37%
1995-09-19 0 1.460 1.450 1.460 1.460 1.480 1,504,000 2,207,640 1.4678 0.626 0.622 0.626 0.626 0.635 3,507,047 0.6295 -1.35%
1995-09-18 0 1.480 1.460 1.480 1.480 1.550 2,256,800 3,433,504 1.5214 0.635 0.626 0.635 0.635 0.665 5,262,436 0.6525 -3.27%
1995-09-15 0 1.530 1.530 1.540 1.480 1.540 4,572,000 6,876,000 1.5039 0.656 0.656 0.660 0.635 0.660 10,661,051 0.6450 4.79%
1995-09-14 0 1.460 1.460 1.470 1.450 1.480 1,664,000 2,441,820 1.4674 0.626 0.626 0.630 0.622 0.635 3,880,137 0.6293 0.69%
1995-09-13 0 1.450 1.450 1.460 1.430 1.450 1,220,000 1,758,600 1.4415 0.622 0.622 0.626 0.613 0.622 2,844,812 0.6182 1.40%
1995-09-12 0 1.430 1.430 1.440 1.430 1.450 860,000 1,234,720 1.4357 0.613 0.613 0.618 0.613 0.622 2,005,360 0.6157 -0.69%
1995-09-11 0 1.440 1.430 1.440 1.440 1.460 1,822,000 2,638,100 1.4479 0.618 0.613 0.618 0.618 0.626 4,248,564 0.6209 0.70%
1995-09-08 0 1.430 1.430 1.440 1.420 1.430 2,010,000 2,868,560 1.4271 0.613 0.613 0.618 0.609 0.613 4,686,945 0.6120 0.70%
1995-09-07 0 1.420 1.420 1.430 1.390 1.430 3,242,000 4,569,480 1.4095 0.609 0.609 0.613 0.596 0.613 7,559,739 0.6044 1.43%
1995-09-06 0 1.400 1.380 1.400 1.390 1.440 3,012,400 4,265,836 1.4161 0.600 0.592 0.600 0.596 0.618 7,024,355 0.6073 0.00%
1995-09-05 0 1.400 1.390 1.400 1.390 1.410 6,034,000 8,450,900 1.4005 0.600 0.596 0.600 0.596 0.605 14,070,162 0.6006 -0.71%
1995-09-04 0 1.410 1.410 1.420 1.410 1.420 758,000 1,073,800 1.4166 0.605 0.605 0.609 0.605 0.609 1,767,515 0.6075 0.71%
1995-09-01 0 1.400 1.400 1.420 1.400 1.420 676,000 954,420 1.4119 0.600 0.600 0.609 0.600 0.609 1,576,306 0.6055 0.72%
1995-08-31 0 1.390 1.380 1.400 1.390 1.400 80,000 111,600 1.3950 0.596 0.592 0.600 0.596 0.600 186,545 0.5982 -2.11%
1995-08-30 0 1.420 1.410 1.430 1.400 1.430 504,000 715,440 1.4195 0.609 0.605 0.613 0.600 0.613 1,175,234 0.6088 0.00%
1995-08-29 0 1.420 1.410 1.420 1.420 1.430 732,000 1,044,840 1.4274 0.609 0.605 0.609 0.609 0.613 1,706,887 0.6121 -0.70%
1995-08-25 0 1.430 1.430 1.450 1.430 1.450 872,000 1,233,340 1.4144 0.613 0.613 0.622 0.613 0.622 2,033,341 0.6066 -2.05%
1995-08-24 0 1.460 1.460 1.470 1.440 1.480 236,000 345,120 1.4624 0.626 0.626 0.630 0.618 0.635 550,308 0.6271 -2.01%
1995-08-23 0 1.490 1.480 1.490 1.450 1.490 1,426,000 2,098,220 1.4714 0.639 0.635 0.639 0.622 0.639 3,325,166 0.6310 3.47%
1995-08-22 0 1.440 1.430 1.440 1.430 1.470 482,000 690,820 1.4332 0.618 0.613 0.618 0.613 0.630 1,123,934 0.6146 0.70%
1995-08-21 0 1.430 1.420 1.440 1.430 1.450 264,000 378,960 1.4355 0.613 0.609 0.618 0.613 0.622 615,599 0.6156 -1.38%
1995-08-18 0 1.450 1.440 1.460 1.440 1.450 662,000 957,880 1.4469 0.622 0.618 0.626 0.618 0.622 1,543,660 0.6205 0.69%
1995-08-17 0 1.440 1.430 1.460 1.430 1.470 524,000 759,520 1.4495 0.618 0.613 0.626 0.613 0.630 1,221,870 0.6216 -0.69%
1995-08-16 0 1.450 1.450 1.460 1.430 1.460 618,800 897,288 1.4500 0.622 0.622 0.626 0.613 0.626 1,442,926 0.6219 1.40%
1995-08-15 0 1.430 1.430 1.440 1.430 1.440 786,000 1,125,780 1.4323 0.613 0.613 0.618 0.613 0.618 1,832,805 0.6142 0.70%
1995-08-14 0 1.420 1.420 1.430 1.400 1.470 984,000 1,413,560 1.4365 0.609 0.609 0.613 0.600 0.630 2,294,504 0.6161 -1.39%
1995-08-11 0 1.440 1.430 1.440 1.420 1.470 2,122,000 3,049,600 1.4371 0.618 0.613 0.618 0.609 0.630 4,948,108 0.6163 -2.04%
1995-08-10 0 1.470 1.460 1.480 1.470 1.520 1,670,000 2,482,720 1.4867 0.630 0.626 0.635 0.630 0.652 3,894,128 0.6376 -2.65%
1995-08-09 0 1.510 1.510 1.520 1.500 1.530 550,000 831,500 1.5118 0.648 0.648 0.652 0.643 0.656 1,282,497 0.6483 -1.95%
1995-08-08 0 1.540 1.530 1.540 1.540 1.560 1,438,000 2,224,800 1.5471 0.660 0.656 0.660 0.660 0.669 3,353,148 0.6635 0.00%
1995-08-07 0 1.540 1.540 1.550 1.530 1.560 600,000 929,740 1.5496 0.660 0.660 0.665 0.656 0.669 1,399,088 0.6645 0.00%
1995-08-04 0 1.540 1.540 1.550 1.540 1.550 618,000 957,480 1.5493 0.660 0.660 0.665 0.660 0.665 1,441,061 0.6644 0.00%
1995-08-03 0 1.540 1.530 1.540 1.540 1.570 1,860,000 2,885,440 1.5513 0.660 0.656 0.660 0.660 0.673 4,337,173 0.6653 -1.28%
1995-08-02 0 1.560 1.560 1.570 1.520 1.560 938,400 1,448,136 1.5432 0.669 0.669 0.673 0.652 0.669 2,188,174 0.6618 0.65%
1995-08-01 0 1.550 1.550 1.560 1.540 1.570 906,000 1,403,800 1.5494 0.665 0.665 0.669 0.660 0.673 2,112,623 0.6645 -0.64%
1995-07-31 0 1.560 1.560 1.570 1.550 1.590 1,166,000 1,826,240 1.5662 0.669 0.669 0.673 0.665 0.682 2,718,894 0.6717 -1.27%
1995-07-28 0 1.580 1.580 1.590 1.570 1.590 2,436,000 3,853,520 1.5819 0.678 0.678 0.682 0.673 0.682 5,680,297 0.6784 0.00%
1995-07-27 0 1.580 1.570 1.580 1.490 1.580 2,134,000 3,314,460 1.5532 0.678 0.673 0.678 0.639 0.678 4,976,090 0.6661 6.04%
1995-07-26 0 1.490 1.490 1.500 1.490 1.520 568,000 851,140 1.4985 0.639 0.639 0.643 0.639 0.652 1,324,470 0.6426 -1.32%
1995-07-25 0 1.510 1.500 1.510 1.490 1.510 684,000 1,025,660 1.4995 0.648 0.643 0.648 0.639 0.648 1,594,960 0.6431 2.03%
1995-07-24 0 1.480 1.480 1.490 1.480 1.510 448,000 671,200 1.4982 0.635 0.635 0.639 0.635 0.648 1,044,652 0.6425 -1.99%
1995-07-21 0 1.510 1.510 1.520 1.510 1.540 1,440,400 2,192,040 1.5218 0.648 0.648 0.652 0.648 0.660 3,358,744 0.6526 -0.66%
1995-07-20 0 1.520 1.510 1.520 1.450 1.520 2,368,000 3,529,040 1.4903 0.652 0.648 0.652 0.622 0.652 5,521,734 0.6391 1.33%
1995-07-19 0 1.500 1.480 1.500 1.480 1.510 2,244,000 3,358,680 1.4967 0.643 0.635 0.643 0.635 0.648 5,232,589 0.6419 -1.96%
1995-07-18 0 1.530 1.530 1.550 1.530 1.560 1,318,000 2,031,240 1.5412 0.656 0.656 0.665 0.656 0.669 3,073,330 0.6609 -1.92%
1995-07-17 0 1.560 1.550 1.560 1.550 1.560 1,130,000 1,761,060 1.5585 0.669 0.665 0.669 0.665 0.669 2,634,949 0.6683 -1.89%
1995-07-14 0 1.590 1.580 1.590 1.540 1.600 4,579,000 7,208,050 1.5742 0.682 0.678 0.682 0.660 0.686 10,677,374 0.6751 1.92%
1995-07-13 0 1.560 1.550 1.570 1.550 1.630 7,440,000 11,825,560 1.5895 0.669 0.665 0.673 0.665 0.699 17,348,692 0.6816 -3.11%
1995-07-12 0 1.610 1.610 1.620 1.460 1.620 18,490,000 28,372,320 1.5345 0.690 0.690 0.695 0.626 0.695 43,115,230 0.6581 9.52%
1995-07-11 0 1.470 1.460 1.470 1.410 1.470 7,018,000 10,185,200 1.4513 0.630 0.626 0.630 0.605 0.630 16,364,666 0.6224 3.52%
1995-07-10 0 1.420 1.420 1.430 1.390 1.430 4,810,000 6,793,120 1.4123 0.609 0.609 0.613 0.596 0.613 11,216,022 0.6057 0.71%
1995-07-07 0 1.410 1.400 1.420 1.390 1.420 3,318,000 4,652,800 1.4023 0.605 0.600 0.609 0.596 0.609 7,736,957 0.6014 2.17%
1995-07-06 0 1.380 1.370 1.380 1.370 1.400 1,852,000 2,565,380 1.3852 0.592 0.588 0.592 0.588 0.600 4,318,518 0.5940 0.00%
1995-07-05 0 1.380 1.370 1.380 1.370 1.380 580,000 797,400 1.3748 0.592 0.588 0.592 0.588 0.592 1,352,452 0.5896 1.47%
1995-07-04 0 1.360 1.350 1.360 1.340 1.360 664,000 896,600 1.3503 0.583 0.579 0.583 0.575 0.583 1,548,324 0.5791 0.74%
1995-07-03 0 1.350 1.350 1.360 1.350 1.360 664,000 900,920 1.3568 0.579 0.579 0.583 0.579 0.583 1,548,324 0.5819 -0.74%
1995-06-30 0 1.360 1.350 1.360 1.330 1.370 1,008,800 1,374,432 1.3624 0.583 0.579 0.583 0.570 0.588 2,352,333 0.5843 2.26%
1995-06-29 0 1.330 1.320 1.330 1.320 1.340 864,000 1,150,940 1.3321 0.570 0.566 0.570 0.566 0.575 2,014,687 0.5713 -0.75%
1995-06-28 0 1.340 1.340 1.350 1.330 1.340 912,000 1,221,300 1.3391 0.575 0.575 0.579 0.570 0.575 2,126,614 0.5743 0.00%
1995-06-27 0 1.340 1.340 1.350 1.340 1.360 680,000 915,820 1.3468 0.575 0.575 0.579 0.575 0.583 1,585,633 0.5776 -1.47%
1995-06-26 0 1.360 1.350 1.360 1.320 1.360 732,000 977,920 1.3360 0.583 0.579 0.583 0.566 0.583 1,706,887 0.5729 2.26%
1995-06-23 0 1.330 1.320 1.340 1.330 1.340 846,000 1,129,300 1.3349 0.570 0.566 0.575 0.570 0.575 1,972,714 0.5725 0.00%
1995-06-22 0 1.330 1.330 1.340 1.320 1.330 1,164,000 1,541,520 1.3243 0.570 0.570 0.575 0.566 0.570 2,714,231 0.5679 0.00%
1995-06-21 0 1.330 1.330 1.340 1.330 1.360 1,250,000 1,682,180 1.3457 0.570 0.570 0.575 0.570 0.583 2,914,767 0.5771 -2.21%
1995-06-20 0 1.360 1.350 1.360 1.350 1.390 1,456,000 1,995,840 1.3708 0.583 0.579 0.583 0.579 0.596 3,395,120 0.5879 -2.16%
1995-06-16 0 1.390 1.380 1.390 1.380 1.400 1,910,000 2,657,860 1.3915 0.596 0.592 0.596 0.592 0.600 4,453,764 0.5968 0.00%
1995-06-15 0 1.390 1.390 1.400 1.380 1.420 2,592,000 3,626,480 1.3991 0.596 0.596 0.600 0.592 0.609 6,044,060 0.6000 -2.11%
1995-06-14 0 1.420 1.410 1.420 1.400 1.420 4,364,000 6,171,620 1.4142 0.609 0.605 0.609 0.600 0.609 10,176,034 0.6065 2.16%
1995-06-13 0 1.390 1.380 1.390 1.380 1.410 3,164,000 4,411,980 1.3944 0.596 0.592 0.596 0.592 0.605 7,377,858 0.5980 1.46%
1995-06-12 0 1.370 1.360 1.380 1.350 1.390 3,124,000 4,268,160 1.3662 0.588 0.583 0.592 0.579 0.596 7,284,585 0.5859 -1.44%
1995-06-09 0 1.390 1.390 1.400 1.360 1.400 4,518,000 6,261,420 1.3859 0.596 0.596 0.600 0.583 0.600 10,535,133 0.5943 1.46%
1995-06-08 0 1.370 1.370 1.380 1.320 1.370 3,314,000 4,491,400 1.3553 0.588 0.588 0.592 0.566 0.588 7,727,630 0.5812 0.74%
1995-06-07 0 1.360 1.350 1.360 1.320 1.360 1,724,000 2,329,460 1.3512 0.583 0.579 0.583 0.566 0.583 4,020,046 0.5795 0.74%
1995-06-06 0 1.350 1.340 1.350 1.330 1.350 1,052,000 1,408,280 1.3387 0.579 0.575 0.579 0.570 0.579 2,453,068 0.5741 2.27%
1995-06-05 0 1.320 1.320 1.330 1.320 1.360 1,640,000 2,213,040 1.3494 0.566 0.566 0.570 0.566 0.583 3,824,174 0.5787 -2.22%
1995-06-01 0 1.350 1.350 1.360 1.340 1.370 1,158,000 1,573,220 1.3586 0.579 0.579 0.583 0.575 0.588 2,700,240 0.5826 0.75%
1995-05-31 0 1.340 1.340 1.350 1.340 1.370 706,000 957,740 1.3566 0.575 0.575 0.579 0.575 0.588 1,646,260 0.5818 -0.74%
1995-05-30 0 1.350 1.340 1.350 1.340 1.360 1,034,000 1,395,800 1.3499 0.579 0.575 0.579 0.575 0.583 2,411,095 0.5789 0.00%
1995-05-29 0 1.350 1.350 1.360 1.320 1.370 1,448,000 1,945,300 1.3434 0.579 0.579 0.583 0.566 0.588 3,376,466 0.5761 0.00%
1995-05-26 0 1.350 1.350 1.360 1.350 1.400 2,000,000 2,715,660 1.3578 0.579 0.579 0.583 0.579 0.600 4,663,627 0.5823 -1.46%
1995-05-25 0 1.370 1.370 1.380 1.370 1.410 3,876,000 5,400,160 1.3932 0.588 0.588 0.592 0.588 0.605 9,038,109 0.5975 -1.44%
1995-05-24 0 1.390 1.380 1.400 1.350 1.410 11,676,000 16,172,440 1.3851 0.596 0.592 0.600 0.579 0.605 27,226,253 0.5940 0.72%
1995-05-23 0 1.380 1.370 1.380 1.310 1.380 8,152,000 11,001,500 1.3495 0.592 0.588 0.592 0.562 0.592 19,008,943 0.5788 6.15%
1995-05-22 0 1.300 1.300 1.310 1.300 1.340 1,132,000 1,487,740 1.3143 0.558 0.558 0.562 0.558 0.575 2,639,613 0.5636 0.39%
1995-05-19 0 1.330 1.330 1.340 1.300 1.330 2,162,000 2,855,860 1.3209 0.555 0.555 0.560 0.543 0.555 5,177,634 0.5516 0.00%
1995-05-18 0 1.330 1.330 1.340 1.330 1.340 1,392,000 1,863,180 1.3385 0.555 0.555 0.560 0.555 0.560 3,333,611 0.5589 -1.48%
1995-05-17 0 1.350 1.340 1.350 1.330 1.360 3,154,000 4,245,680 1.3461 0.564 0.560 0.564 0.555 0.568 7,553,311 0.5621 0.75%
1995-05-16 0 1.340 1.330 1.340 1.330 1.380 5,662,000 7,669,180 1.3545 0.560 0.555 0.560 0.555 0.576 13,559,558 0.5656 0.75%
1995-05-15 0 1.330 1.320 1.330 1.300 1.360 3,586,000 4,755,800 1.3262 0.555 0.551 0.555 0.543 0.568 8,587,880 0.5538 3.10%
1995-05-12 0 1.290 1.290 1.300 1.290 1.330 2,992,000 3,897,540 1.3027 0.539 0.539 0.543 0.539 0.555 7,165,347 0.5439 0.00%
1995-05-11 0 1.290 1.280 1.300 1.270 1.310 2,248,800 2,903,400 1.2911 0.539 0.534 0.543 0.530 0.547 5,385,506 0.5391 1.57%
1995-05-10 0 1.270 1.270 1.280 1.240 1.290 2,612,000 3,299,200 1.2631 0.530 0.530 0.534 0.518 0.539 6,255,310 0.5274 3.25%
1995-05-09 0 1.230 1.230 1.240 1.210 1.240 1,026,000 1,248,240 1.2166 0.514 0.514 0.518 0.505 0.518 2,457,101 0.5080 2.50%
1995-05-08 0 1.200 1.200 1.210 1.200 1.210 812,000 975,100 1.2009 0.501 0.501 0.505 0.501 0.505 1,944,606 0.5014 0.00%
1995-05-05 0 1.200 1.190 1.200 1.170 1.200 511,200 604,232 1.1820 0.501 0.497 0.501 0.489 0.501 1,224,240 0.4936 2.56%
1995-05-04 0 1.170 1.170 1.180 1.170 1.210 836,000 994,860 1.1900 0.489 0.489 0.493 0.489 0.505 2,002,082 0.4969 -0.85%
1995-05-03 0 1.180 1.180 1.190 1.180 1.200 678,000 806,900 1.1901 0.493 0.493 0.497 0.493 0.501 1,623,698 0.4970 0.85%
1995-05-02 0 1.170 1.170 1.180 1.160 1.180 470,000 549,680 1.1695 0.489 0.489 0.493 0.484 0.493 1,125,573 0.4884 -1.68%
1995-05-01 0 1.190 1.190 1.200 1.170 1.190 468,000 553,140 1.1819 0.497 0.497 0.501 0.489 0.497 1,120,783 0.4935 0.85%
1995-04-28 0 1.180 1.180 1.200 1.180 1.190 1,548,000 1,833,800 1.1846 0.493 0.493 0.501 0.493 0.497 3,707,205 0.4947 -1.67%
1995-04-27 0 1.200 1.190 1.200 1.190 1.200 620,000 741,380 1.1958 0.501 0.497 0.501 0.497 0.501 1,484,798 0.4993 0.84%
1995-04-26 0 1.190 1.190 1.200 1.180 1.210 1,232,000 1,469,800 1.1930 0.497 0.497 0.501 0.493 0.505 2,950,437 0.4982 0.85%
1995-04-25 0 1.180 1.160 1.240 1.160 1.250 1,850,000 2,263,380 1.2234 0.493 0.484 0.518 0.484 0.522 4,430,445 0.5109 -5.60%
1995-04-24 0 1.250 1.240 1.250 1.240 1.280 1,462,000 1,840,240 1.2587 0.522 0.518 0.522 0.518 0.534 3,501,249 0.5256 0.00%
1995-04-21 0 1.250 1.240 1.250 1.250 1.320 3,016,000 3,841,600 1.2737 0.522 0.518 0.522 0.522 0.551 7,222,823 0.5319 -3.85%
1995-04-20 0 1.300 1.290 1.310 1.290 1.310 1,434,000 1,863,760 1.2997 0.543 0.539 0.547 0.539 0.547 3,434,194 0.5427 0.00%
1995-04-19 0 1.300 1.300 1.310 1.300 1.310 624,000 815,580 1.3070 0.543 0.543 0.547 0.543 0.547 1,494,377 0.5458 -2.26%
1995-04-18 0 1.330 1.320 1.330 1.310 1.330 1,346,000 1,772,800 1.3171 0.555 0.551 0.555 0.547 0.555 3,223,448 0.5500 3.10%
1995-04-13 0 1.290 1.290 1.300 1.280 1.300 650,000 837,660 1.2887 0.539 0.539 0.543 0.534 0.543 1,556,643 0.5381 1.57%
1995-04-12 0 1.270 1.270 1.280 1.270 1.280 156,000 198,220 1.2706 0.530 0.530 0.534 0.530 0.534 373,594 0.5306 0.00%
1995-04-11 0 1.270 1.270 1.280 1.270 1.280 480,000 611,800 1.2746 0.530 0.530 0.534 0.530 0.534 1,149,521 0.5322 0.00%
1995-04-10 0 1.270 1.270 1.280 1.260 1.270 720,000 907,800 1.2608 0.530 0.530 0.534 0.526 0.530 1,724,281 0.5265 0.00%
1995-04-07 0 1.270 1.270 1.280 1.260 1.280 746,000 945,560 1.2675 0.530 0.530 0.534 0.526 0.534 1,786,547 0.5293 0.79%
1995-04-06 0 1.260 1.260 1.280 1.250 1.290 554,000 701,200 1.2657 0.526 0.526 0.534 0.522 0.539 1,326,739 0.5285 -1.56%
1995-04-04 0 1.280 1.280 1.290 1.260 1.300 736,000 938,080 1.2746 0.534 0.534 0.539 0.526 0.543 1,762,599 0.5322 1.59%
1995-04-03 0 1.260 1.260 1.280 1.260 1.280 852,000 1,082,240 1.2702 0.526 0.526 0.534 0.526 0.534 2,040,400 0.5304 -1.56%
1995-03-31 0 1.280 1.280 1.300 1.280 1.320 1,316,000 1,717,940 1.3054 0.534 0.534 0.543 0.534 0.551 3,151,603 0.5451 -2.29%
1995-03-30 0 1.310 1.300 1.310 1.310 1.350 4,271,200 5,693,704 1.3330 0.547 0.543 0.547 0.547 0.564 10,228,821 0.5566 -0.76%
1995-03-29 0 1.320 1.310 1.320 1.280 1.340 8,076,000 10,663,120 1.3203 0.551 0.547 0.551 0.534 0.560 19,340,690 0.5513 1.54%
1995-03-28 0 1.300 1.290 1.300 1.220 1.300 4,208,000 5,323,020 1.2650 0.543 0.539 0.543 0.509 0.543 10,077,467 0.5282 4.84%
1995-03-27 0 1.240 1.230 1.240 1.230 1.260 2,126,000 2,652,360 1.2476 0.518 0.514 0.518 0.514 0.526 5,091,420 0.5209 1.64%
1995-03-24 0 1.220 1.210 1.220 1.200 1.240 1,590,000 1,945,580 1.2236 0.509 0.505 0.509 0.501 0.518 3,807,788 0.5109 0.83%
1995-03-23 0 1.210 1.200 1.210 1.190 1.240 2,856,000 3,361,340 1.1769 0.505 0.501 0.505 0.497 0.518 6,839,650 0.4914 -3.20%
1995-03-22 0 1.250 1.240 1.260 1.240 1.270 1,072,000 1,341,900 1.2518 0.522 0.518 0.526 0.518 0.530 2,567,264 0.5227 0.00%
1995-03-21 0 1.250 1.250 1.260 1.240 1.260 473,200 588,504 1.2437 0.522 0.522 0.526 0.518 0.526 1,133,236 0.5193 -0.79%
1995-03-20 0 1.260 1.240 1.260 1.250 1.270 403,600 507,600 1.2577 0.526 0.518 0.526 0.522 0.530 966,556 0.5252 1.61%
1995-03-17 0 1.240 1.240 1.250 1.240 1.250 284,000 352,880 1.2425 0.518 0.518 0.522 0.518 0.522 680,133 0.5188 0.00%
1995-03-16 0 1.240 1.240 1.250 1.240 1.270 578,000 724,900 1.2542 0.518 0.518 0.522 0.518 0.530 1,384,215 0.5237 -0.80%
1995-03-15 0 1.250 1.250 1.260 1.230 1.250 850,000 1,058,000 1.2447 0.522 0.522 0.526 0.514 0.522 2,035,610 0.5197 1.63%
1995-03-14 0 1.230 1.220 1.240 1.220 1.240 330,000 405,680 1.2293 0.514 0.509 0.518 0.509 0.518 790,296 0.5133 0.00%
1995-03-13 0 1.230 1.230 1.240 1.220 1.250 496,000 612,080 1.2340 0.514 0.514 0.518 0.509 0.522 1,187,838 0.5153 0.00%
1995-03-10 0 1.230 1.230 1.240 1.220 1.240 610,000 747,020 1.2246 0.514 0.514 0.518 0.509 0.518 1,460,850 0.5114 0.00%
1995-03-09 0 1.230 1.230 1.240 1.230 1.250 502,000 620,700 1.2365 0.514 0.514 0.518 0.514 0.522 1,202,207 0.5163 0.00%
1995-03-08 0 1.230 1.230 1.250 1.210 1.240 802,000 983,080 1.2258 0.514 0.514 0.522 0.505 0.518 1,920,658 0.5118 -0.81%
1995-03-07 0 1.240 1.240 1.250 1.240 1.260 1,014,000 1,270,560 1.2530 0.518 0.518 0.522 0.518 0.526 2,428,363 0.5232 -2.36%
1995-03-06 0 1.270 1.260 1.280 1.250 1.270 440,000 555,700 1.2630 0.530 0.526 0.534 0.522 0.530 1,053,728 0.5274 0.00%
1995-03-03 0 1.270 1.270 1.290 1.250 1.270 1,350,000 1,701,360 1.2603 0.530 0.530 0.539 0.522 0.530 3,233,028 0.5262 0.00%
1995-03-02 0 1.270 1.260 1.270 1.270 1.300 732,000 934,060 1.2760 0.530 0.526 0.530 0.530 0.543 1,753,019 0.5328 0.00%
1995-03-01 0 1.270 1.270 1.280 1.270 1.300 480,000 613,660 1.2785 0.530 0.530 0.534 0.530 0.543 1,149,521 0.5338 -2.31%
1995-02-28 0 1.300 1.280 1.300 1.260 1.300 1,116,000 1,426,520 1.2782 0.543 0.534 0.543 0.526 0.543 2,672,636 0.5338 4.00%
1995-02-27 0 1.250 1.240 1.250 1.220 1.270 1,414,000 1,772,500 1.2535 0.522 0.518 0.522 0.509 0.530 3,386,297 0.5234 -2.34%
1995-02-24 0 1.280 1.270 1.280 1.250 1.280 1,570,000 1,982,260 1.2626 0.534 0.530 0.534 0.522 0.534 3,759,892 0.5272 3.23%
1995-02-23 0 1.240 1.230 1.240 1.230 1.270 1,778,000 2,219,240 1.2482 0.518 0.514 0.518 0.514 0.530 4,258,017 0.5212 0.00%
1995-02-22 0 1.240 1.240 1.250 1.240 1.310 754,000 952,960 1.2639 0.518 0.518 0.522 0.518 0.547 1,805,706 0.5277 -3.88%
1995-02-21 0 1.290 1.280 1.300 1.260 1.300 1,444,000 1,859,880 1.2880 0.539 0.534 0.543 0.526 0.543 3,458,142 0.5378 3.20%
1995-02-20 0 1.250 1.240 1.250 1.220 1.260 1,818,000 2,259,200 1.2427 0.522 0.518 0.522 0.509 0.526 4,353,811 0.5189 -3.85%
1995-02-17 0 1.300 1.290 1.310 1.280 1.350 3,476,000 4,527,800 1.3026 0.543 0.539 0.547 0.534 0.564 8,324,448 0.5439 -3.70%
1995-02-16 0 1.350 1.320 1.350 1.340 1.400 6,798,000 9,335,580 1.3733 0.564 0.551 0.564 0.560 0.585 16,280,091 0.5734 -0.74%
1995-02-15 0 1.360 1.360 1.370 1.320 1.370 1,716,000 2,319,520 1.3517 0.568 0.568 0.572 0.551 0.572 4,109,538 0.5644 3.03%
1995-02-14 0 1.320 1.310 1.330 1.320 1.370 1,782,000 2,396,380 1.3448 0.551 0.547 0.555 0.551 0.572 4,267,597 0.5615 -2.94%
1995-02-13 0 1.360 1.350 1.360 1.320 1.360 1,754,000 2,353,480 1.3418 0.568 0.564 0.568 0.551 0.568 4,200,541 0.5603 3.03%
1995-02-10 0 1.320 1.330 1.340 1.320 1.400 2,288,000 3,111,640 1.3600 0.551 0.555 0.560 0.551 0.585 5,479,383 0.5679 -2.22%
1995-02-09 0 1.350 1.340 1.350 1.320 1.380 3,230,000 4,361,180 1.3502 0.564 0.560 0.564 0.551 0.576 7,735,318 0.5638 1.50%
1995-02-08 0 1.330 1.330 1.340 1.310 1.350 2,040,000 2,713,940 1.3304 0.555 0.555 0.560 0.547 0.564 4,885,464 0.5555 3.10%
1995-02-07 0 1.290 1.290 1.300 1.260 1.350 2,830,400 3,719,268 1.3140 0.539 0.539 0.543 0.526 0.564 6,778,342 0.5487 4.03%
1995-02-06 0 1.240 1.240 1.250 1.180 1.250 1,318,000 1,612,800 1.2237 0.518 0.518 0.522 0.493 0.522 3,156,393 0.5110 5.98%
1995-02-03 0 1.170 1.150 1.170 1.170 1.180 418,000 492,640 1.1786 0.489 0.480 0.489 0.489 0.493 1,001,041 0.4921 -0.85%
1995-01-30 0 1.180 1.170 1.190 1.140 1.200 306,000 360,640 1.1786 0.493 0.489 0.497 0.476 0.501 732,820 0.4921 3.51%
1995-01-27 0 1.140 1.140 1.150 1.140 1.170 510,000 592,180 1.1611 0.476 0.476 0.480 0.476 0.489 1,221,366 0.4849 -2.56%
1995-01-26 0 1.170 1.160 1.170 1.150 1.190 784,000 917,240 1.1699 0.489 0.484 0.489 0.480 0.497 1,877,551 0.4885 0.86%
1995-01-25 0 1.160 1.150 1.170 1.140 1.170 1,238,000 1,427,700 1.1532 0.484 0.480 0.489 0.476 0.489 2,964,806 0.4815 4.50%
1995-01-24 0 1.110 1.100 1.110 1.100 1.140 1,230,000 1,384,380 1.1255 0.463 0.459 0.463 0.459 0.476 2,945,648 0.4700 -2.63%
1995-01-23 0 1.140 1.130 1.150 1.130 1.170 1,018,000 1,163,860 1.1433 0.476 0.472 0.480 0.472 0.489 2,437,942 0.4774 -3.39%
1995-01-20 0 1.180 1.170 1.180 1.150 1.200 1,308,000 1,531,920 1.1712 0.493 0.489 0.493 0.480 0.501 3,132,445 0.4890 0.00%
1995-01-19 0 1.180 1.180 1.200 1.180 1.230 1,180,000 1,425,920 1.2084 0.493 0.493 0.501 0.493 0.514 2,825,906 0.5046 -4.07%
1995-01-18 0 1.230 1.220 1.230 1.200 1.250 2,666,000 3,266,960 1.2254 0.514 0.509 0.514 0.501 0.522 6,384,631 0.5117 0.00%
1995-01-17 0 1.230 1.250 1.260 1.110 1.250 3,842,000 4,456,520 1.1599 0.514 0.522 0.526 0.463 0.522 9,200,958 0.4844 10.81%
1995-01-16 0 1.110 1.100 1.110 1.100 1.160 2,088,000 2,361,460 1.1310 0.463 0.459 0.463 0.459 0.484 5,000,416 0.4723 -5.93%
1995-01-13 0 1.180 1.160 1.180 1.150 1.210 1,000,000 1,166,060 1.1661 0.493 0.484 0.493 0.480 0.505 2,394,835 0.4869 -0.84%
1995-01-12 0 1.190 1.180 1.190 1.180 1.250 1,074,000 1,283,380 1.1950 0.497 0.493 0.497 0.493 0.522 2,572,053 0.4990 1.71%
1995-01-11 0 1.170 1.170 1.220 1.160 1.240 1,834,000 2,222,180 1.2117 0.489 0.489 0.509 0.484 0.518 4,392,128 0.5059 -2.50%
1995-01-10 0 1.200 1.200 1.210 1.190 1.220 1,688,000 2,029,560 1.2023 0.501 0.501 0.505 0.497 0.509 4,042,482 0.5021 -3.23%
1995-01-09 0 1.240 1.230 1.240 1.240 1.300 1,606,000 2,064,400 1.2854 0.518 0.514 0.518 0.518 0.543 3,846,106 0.5368 -7.46%
1995-01-06 0 1.340 1.340 1.360 1.330 1.380 716,000 975,760 1.3628 0.560 0.560 0.568 0.555 0.576 1,714,702 0.5691 -2.90%
1995-01-05 0 1.380 1.370 1.380 1.370 1.390 442,000 610,840 1.3820 0.576 0.572 0.576 0.572 0.580 1,058,517 0.5771 -1.43%
1995-01-04 0 1.400 1.390 1.400 1.320 1.420 562,000 768,400 1.3673 0.585 0.580 0.585 0.551 0.593 1,345,897 0.5709 1.45%
1995-01-03 0 1.380 1.370 1.380 1.360 1.400 880,000 1,231,280 1.3992 0.576 0.572 0.576 0.568 0.585 2,107,455 0.5842 -3.50%
1994-12-30 0 1.430 1.430 1.440 1.420 1.460 588,000 846,780 1.4401 0.597 0.597 0.601 0.593 0.610 1,408,163 0.6013 -2.05%
1994-12-29 0 1.460 1.460 1.480 1.430 1.460 220,000 317,500 1.4432 0.610 0.610 0.618 0.597 0.610 526,864 0.6026 2.10%
1994-12-28 0 1.430 1.430 1.440 1.430 1.470 948,000 1,373,300 1.4486 0.597 0.597 0.601 0.597 0.614 2,270,304 0.6049 -2.05%
1994-12-23 0 1.460 1.460 1.470 1.430 1.460 850,000 1,237,000 1.4553 0.610 0.610 0.614 0.597 0.610 2,035,610 0.6077 -0.68%
1994-12-22 0 1.470 1.460 1.470 1.470 1.480 2,015,200 2,970,904 1.4742 0.614 0.610 0.614 0.614 0.618 4,826,072 0.6156 0.68%
1994-12-21 0 1.460 1.450 1.460 1.440 1.500 1,479,200 2,179,196 1.4732 0.610 0.605 0.610 0.601 0.626 3,542,440 0.6152 -1.35%
1994-12-20 0 1.480 1.480 1.490 1.480 1.530 810,000 1,207,900 1.4912 0.618 0.618 0.622 0.618 0.639 1,939,817 0.6227 -1.33%
1994-12-19 0 1.500 1.490 1.520 1.490 1.580 2,862,000 4,425,220 1.5462 0.626 0.622 0.635 0.622 0.660 6,854,019 0.6456 -0.66%
1994-12-16 0 1.510 1.500 1.510 1.470 1.520 3,162,000 4,744,960 1.5006 0.631 0.626 0.631 0.614 0.635 7,572,469 0.6266 2.03%
1994-12-15 0 1.480 1.480 1.490 1.430 1.500 3,732,000 5,452,440 1.4610 0.618 0.618 0.622 0.597 0.626 8,937,526 0.6101 4.96%
1994-12-14 0 1.410 1.400 1.410 1.400 1.520 3,704,000 5,314,460 1.4348 0.589 0.585 0.589 0.585 0.635 8,870,470 0.5991 -0.70%
1994-12-13 0 1.420 1.410 1.420 1.390 1.470 2,616,000 3,685,180 1.4087 0.593 0.589 0.593 0.580 0.614 6,264,889 0.5882 1.43%
1994-12-12 0 1.400 1.380 1.410 1.380 1.470 1,434,000 2,013,200 1.4039 0.585 0.576 0.589 0.576 0.614 3,434,194 0.5862 -0.71%
1994-12-09 0 1.410 1.400 1.410 1.390 1.470 3,490,000 4,921,620 1.4102 0.589 0.585 0.589 0.580 0.614 8,357,975 0.5889 -4.08%
1994-12-08 0 1.470 1.470 1.480 1.470 1.560 1,572,000 2,377,400 1.5123 0.614 0.614 0.618 0.614 0.651 3,764,681 0.6315 -6.37%
1994-12-07 0 1.570 1.560 1.570 1.560 1.600 1,340,000 2,116,700 1.5796 0.656 0.651 0.656 0.651 0.668 3,209,079 0.6596 -2.48%
1994-12-06 0 1.610 1.590 1.600 1.540 1.640 1,488,000 2,346,940 1.5772 0.672 0.664 0.668 0.643 0.685 3,563,515 0.6586 -2.42%
1994-12-05 0 1.650 1.640 1.650 1.650 1.720 1,440,000 2,410,320 1.6738 0.689 0.685 0.689 0.689 0.718 3,448,563 0.6989 -2.37%
1994-12-02 0 1.690 1.680 1.690 1.610 1.750 1,592,000 2,652,940 1.6664 0.706 0.702 0.706 0.672 0.731 3,812,578 0.6958 -4.52%
1994-12-01 0 1.770 1.760 1.770 1.760 1.820 1,570,000 2,831,960 1.8038 0.739 0.735 0.739 0.735 0.760 3,759,892 0.7532 -2.21%
1994-11-30 0 1.810 1.810 1.830 1.800 1.890 782,000 1,434,500 1.8344 0.756 0.756 0.764 0.752 0.789 1,872,761 0.7660 -4.74%
1994-11-29 0 1.900 1.900 1.910 1.900 1.930 1,358,000 2,598,040 1.9131 0.793 0.793 0.798 0.793 0.806 3,252,186 0.7989 -1.04%
1994-11-28 0 1.920 1.910 1.940 1.920 1.990 904,000 1,751,060 1.9370 0.802 0.798 0.810 0.802 0.831 2,164,931 0.8088 -1.54%
1994-11-25 0 1.950 1.930 1.950 1.900 1.970 1,140,000 2,212,620 1.9409 0.814 0.806 0.814 0.793 0.823 2,730,112 0.8105 -0.51%
1994-11-24 0 1.960 1.950 1.970 1.950 1.980 1,684,000 3,301,520 1.9605 0.818 0.814 0.823 0.814 0.827 4,032,903 0.8186 1.55%
1994-11-23 0 1.930 1.920 1.940 1.900 1.990 1,534,000 2,968,060 1.9349 0.806 0.802 0.810 0.793 0.831 3,673,677 0.8079 -4.69%
1994-11-22 0 2.025 2.000 2.025 2.000 2.050 988,400 1,984,776 2.0081 0.846 0.835 0.846 0.835 0.856 2,367,055 0.8385 -2.41%
1994-11-21 0 2.075 2.075 2.100 2.075 2.100 300,000 625,800 2.0860 0.866 0.866 0.877 0.866 0.877 718,451 0.8710 -1.19%
1994-11-18 0 2.100 2.100 2.125 2.075 2.150 802,000 1,685,200 2.1012 0.877 0.877 0.887 0.866 0.898 1,920,658 0.8774 -2.33%
1994-11-17 0 2.150 2.100 2.150 2.100 2.150 894,000 1,898,700 2.1238 0.898 0.877 0.898 0.877 0.898 2,140,983 0.8868 2.38%
1994-11-16 0 2.100 2.100 2.125 2.075 2.125 1,131,000 2,364,980 2.0911 0.877 0.877 0.887 0.866 0.887 2,708,559 0.8732 -1.18%
1994-11-15 0 2.125 2.125 2.150 2.100 2.125 1,167,000 2,465,630 2.1128 0.887 0.887 0.898 0.877 0.887 2,794,773 0.8822 0.00%
1994-11-14 0 2.125 2.100 2.125 2.050 2.125 1,212,000 2,533,050 2.0900 0.887 0.877 0.887 0.856 0.887 2,902,540 0.8727 0.00%
1994-11-11 0 2.125 2.125 2.150 2.050 2.150 720,000 1,520,400 2.1117 0.887 0.887 0.898 0.856 0.898 1,724,281 0.8818 0.00%
1994-11-10 0 2.125 2.100 2.150 2.125 2.150 382,000 812,750 2.1276 0.887 0.877 0.898 0.887 0.898 914,827 0.8884 1.19%
1994-11-09 0 2.100 2.100 2.125 2.100 2.125 276,000 581,750 2.1078 0.877 0.877 0.887 0.877 0.887 660,975 0.8801 -1.18%
1994-11-08 0 2.125 2.125 2.150 2.125 2.150 892,000 1,900,250 2.1303 0.887 0.887 0.898 0.887 0.898 2,136,193 0.8895 -1.16%
1994-11-07 0 2.150 2.150 2.175 2.125 2.175 574,000 1,244,100 2.1674 0.898 0.898 0.908 0.887 0.908 1,374,636 0.9050 0.00%
1994-11-04 0 2.150 2.150 2.175 2.150 2.175 646,000 1,393,900 2.1577 0.898 0.898 0.908 0.898 0.908 1,547,064 0.9010 0.00%
1994-11-03 0 2.150 2.150 2.175 2.150 2.200 638,000 1,387,350 2.1745 0.898 0.898 0.908 0.898 0.919 1,527,905 0.9080 0.00%
1994-11-02 0 2.150 2.150 2.175 2.150 2.200 436,000 943,650 2.1643 0.898 0.898 0.908 0.898 0.919 1,044,148 0.9038 -1.15%
1994-11-01 0 2.175 2.150 2.175 2.175 2.250 1,112,000 2,466,200 2.2178 0.908 0.898 0.908 0.908 0.940 2,663,057 0.9261 -3.33%
1994-10-31 0 2.250 2.225 2.250 2.150 2.250 1,570,000 3,438,150 2.1899 0.940 0.929 0.940 0.898 0.940 3,759,892 0.9144 5.88%
1994-10-28 0 2.125 2.100 2.125 2.100 2.150 1,266,000 2,687,250 2.1226 0.887 0.877 0.887 0.877 0.898 3,031,862 0.8863 0.00%
1994-10-27 0 2.125 2.100 2.125 2.125 2.150 1,054,000 2,257,500 2.1418 0.887 0.877 0.887 0.887 0.898 2,524,156 0.8944 -1.25%
1994-10-26 0 2.175 2.175 2.200 2.175 2.200 494,000 1,076,850 2.1799 0.899 0.899 0.909 0.899 0.909 1,195,693 0.9006 0.00%
1994-10-25 0 2.175 2.175 2.200 2.175 2.200 714,000 1,559,700 2.1845 0.899 0.899 0.909 0.899 0.909 1,728,188 0.9025 0.00%
1994-10-24 0 2.175 2.175 2.200 2.125 2.175 504,000 1,082,100 2.1470 0.899 0.899 0.909 0.878 0.899 1,219,897 0.8870 1.16%
1994-10-21 0 2.150 2.125 2.150 2.125 2.175 736,000 1,583,150 2.1510 0.888 0.878 0.888 0.878 0.899 1,781,437 0.8887 -1.15%
1994-10-20 0 2.175 2.150 2.175 2.150 2.200 548,000 1,192,350 2.1758 0.899 0.888 0.899 0.888 0.909 1,326,396 0.8989 -1.14%
1994-10-19 0 2.200 2.175 2.200 2.150 2.200 740,000 1,611,750 2.1780 0.909 0.899 0.909 0.888 0.909 1,791,119 0.8999 1.15%
1994-10-18 0 2.175 2.175 2.200 2.175 2.200 482,000 1,051,650 2.1818 0.899 0.899 0.909 0.899 0.909 1,166,648 0.9014 -1.14%
1994-10-17 0 2.200 2.175 2.200 2.200 2.225 496,000 1,096,100 2.2099 0.909 0.899 0.909 0.909 0.919 1,200,534 0.9130 0.00%
1994-10-14 0 2.200 2.200 2.225 2.175 2.275 1,084,000 2,405,700 2.2193 0.909 0.909 0.919 0.899 0.940 2,623,747 0.9169 0.00%
1994-10-12 0 2.200 2.200 2.225 2.175 2.225 1,212,000 2,668,100 2.2014 0.909 0.909 0.919 0.899 0.919 2,933,562 0.9095 1.15%
1994-10-11 0 2.175 2.175 2.200 2.175 2.200 1,294,000 2,838,750 2.1938 0.899 0.899 0.909 0.899 0.909 3,132,037 0.9064 0.00%
1994-10-10 0 2.175 2.175 2.200 2.175 2.200 588,000 1,284,350 2.1843 0.899 0.899 0.909 0.899 0.909 1,423,213 0.9024 -1.14%
1994-10-07 0 2.200 2.175 2.200 2.150 2.200 1,982,000 4,316,550 2.1779 0.909 0.899 0.909 0.888 0.909 4,797,294 0.8998 1.15%
1994-10-06 0 2.175 2.175 2.200 2.175 2.225 812,000 1,775,900 2.1871 0.899 0.899 0.909 0.899 0.919 1,965,390 0.9036 -1.14%
1994-10-05 0 2.200 2.175 2.200 2.175 2.225 1,556,000 3,423,700 2.2003 0.909 0.899 0.909 0.899 0.919 3,766,190 0.9091 -1.12%
1994-10-04 0 2.225 2.225 2.250 2.225 2.275 1,038,000 2,337,400 2.2518 0.919 0.919 0.930 0.919 0.940 2,512,407 0.9303 -1.11%
1994-10-03 0 2.250 2.225 2.275 2.225 2.300 1,152,000 2,613,550 2.2687 0.930 0.919 0.940 0.919 0.950 2,788,336 0.9373 -1.75%
1994-09-30 0 2.290 2.280 2.290 2.260 2.290 2,160,000 4,919,200 2.2774 0.946 0.942 0.946 0.934 0.946 5,228,130 0.9409 0.44%
1994-09-29 0 2.280 2.300 2.320 2.280 2.370 1,884,000 4,401,640 2.3363 0.942 0.950 0.959 0.942 0.979 4,560,092 0.9653 -2.56%
1994-09-28 0 2.340 2.330 2.340 2.340 2.380 1,144,000 2,707,740 2.3669 0.967 0.963 0.967 0.967 0.983 2,768,973 0.9779 0.43%
1994-09-27 0 2.330 2.320 2.330 2.310 2.350 706,000 1,642,740 2.3268 0.963 0.959 0.963 0.954 0.971 1,708,824 0.9613 0.00%
1994-09-26 0 2.330 2.300 2.330 2.330 2.370 780,000 1,825,280 2.3401 0.963 0.950 0.963 0.963 0.979 1,887,936 0.9668 0.00%
1994-09-23 0 2.330 2.320 2.330 2.330 2.370 794,000 1,857,860 2.3399 0.963 0.959 0.963 0.963 0.979 1,921,822 0.9667 0.00%
1994-09-22 0 2.330 2.320 2.330 2.300 2.340 958,000 2,231,360 2.3292 0.963 0.959 0.963 0.950 0.967 2,318,773 0.9623 -2.10%
1994-09-20 0 2.380 2.370 2.380 2.360 2.390 1,568,000 3,724,260 2.3752 0.983 0.979 0.983 0.975 0.987 3,795,235 0.9813 0.00%
1994-09-19 0 2.380 2.380 2.390 2.380 2.430 1,358,000 3,265,200 2.4044 0.983 0.983 0.987 0.983 1.004 3,286,945 0.9934 -2.06%
1994-09-16 0 2.430 2.430 2.450 2.420 2.490 1,744,000 4,288,300 2.4589 1.004 1.004 1.012 1.000 1.029 4,221,231 1.0159 -1.22%
1994-09-15 0 2.460 2.460 2.470 2.410 2.470 1,374,000 3,358,800 2.4445 1.016 1.016 1.020 0.996 1.020 3,325,672 1.0100 2.07%
1994-09-14 0 2.410 2.400 2.410 2.410 2.560 4,968,000 12,370,480 2.4900 0.996 0.992 0.996 0.996 1.058 12,024,700 1.0288 -1.63%
1994-09-13 0 2.450 2.440 2.460 2.400 2.470 2,534,000 6,173,780 2.4364 1.012 1.008 1.016 0.992 1.020 6,133,371 1.0066 0.41%
1994-09-12 0 2.440 2.420 2.430 2.380 2.470 3,616,000 8,741,020 2.4173 1.008 1.000 1.004 0.983 1.020 8,752,278 0.9987 -4.31%
1994-09-09 0 2.550 2.520 2.550 2.550 2.650 17,108,400 44,580,720 2.6058 1.054 1.041 1.054 1.054 1.095 41,409,697 1.0766 1.19%
1994-09-08 0 2.520 2.520 2.530 2.310 2.530 8,488,000 20,534,240 2.4192 1.041 1.041 1.045 0.954 1.045 20,544,616 0.9995 8.15%
1994-09-07 0 2.330 2.320 2.330 2.290 2.360 2,062,000 4,785,200 2.3207 0.963 0.959 0.963 0.946 0.975 4,990,928 0.9588 1.30%
1994-09-06 0 2.300 2.300 2.310 2.290 2.320 610,000 1,406,140 2.3051 0.950 0.950 0.954 0.946 0.959 1,476,463 0.9524 0.44%
1994-09-05 0 2.290 2.290 2.300 2.280 2.350 1,856,000 4,305,960 2.3200 0.946 0.946 0.950 0.942 0.971 4,492,319 0.9585 -0.87%
1994-09-02 0 2.310 2.310 2.330 2.290 2.360 2,504,000 5,829,880 2.3282 0.954 0.954 0.963 0.946 0.975 6,060,759 0.9619 0.43%
1994-09-01 0 2.300 2.270 2.310 2.220 2.300 674,400 1,527,800 2.2654 0.950 0.938 0.954 0.917 0.950 1,632,338 0.9360 3.60%
1994-08-31 0 2.220 2.220 2.230 2.210 2.300 784,000 1,767,540 2.2545 0.917 0.917 0.921 0.913 0.950 1,897,618 0.9315 -0.89%
1994-08-30 0 2.240 2.240 2.250 2.220 2.260 234,800 529,280 2.2542 0.925 0.925 0.930 0.917 0.934 568,317 0.9313 0.90%
1994-08-26 0 2.220 2.220 2.230 2.220 2.230 290,000 644,920 2.2239 0.917 0.917 0.921 0.917 0.921 701,925 0.9188 0.91%
1994-08-25 0 2.200 2.200 2.230 2.200 2.250 390,000 869,680 2.2299 0.909 0.909 0.921 0.909 0.930 943,968 0.9213 -2.22%
1994-08-24 0 2.250 2.230 2.250 2.200 2.260 1,412,000 3,153,120 2.2331 0.930 0.921 0.930 0.909 0.934 3,417,648 0.9226 2.27%
1994-08-23 0 2.200 2.190 2.200 2.190 2.260 96,000 212,520 2.2138 0.909 0.905 0.909 0.905 0.934 232,361 0.9146 -3.51%
1994-08-22 0 2.280 2.260 2.280 2.260 2.280 514,400 1,166,620 2.2679 0.942 0.934 0.942 0.934 0.942 1,245,070 0.9370 0.44%
1994-08-19 0 2.270 2.270 2.300 2.260 2.350 638,000 1,459,520 2.2876 0.938 0.938 0.950 0.934 0.971 1,544,235 0.9451 -2.99%
1994-08-18 0 2.340 2.340 2.350 2.280 2.340 1,802,000 4,147,920 2.3018 0.967 0.967 0.971 0.942 0.967 4,361,616 0.9510 3.08%
1994-08-17 0 2.270 2.270 2.290 2.260 2.290 360,000 817,200 2.2700 0.938 0.938 0.946 0.934 0.946 871,355 0.9378 0.89%
1994-08-16 0 2.250 2.250 2.260 2.250 2.270 1,968,000 4,431,200 2.2516 0.930 0.930 0.934 0.930 0.938 4,763,408 0.9303 -1.32%
1994-08-15 0 2.280 2.270 2.280 2.260 2.300 662,000 1,513,840 2.2868 0.942 0.938 0.942 0.934 0.950 1,602,325 0.9448 -0.87%
1994-08-12 0 2.300 2.290 2.300 2.300 2.340 1,814,000 4,200,920 2.3158 0.950 0.946 0.950 0.950 0.967 4,390,661 0.9568 -1.71%
1994-08-11 0 2.340 2.330 2.350 2.290 2.340 2,138,000 4,948,720 2.3146 0.967 0.963 0.971 0.946 0.967 5,174,881 0.9563 1.74%
1994-08-10 0 2.300 2.290 2.300 2.260 2.300 1,128,000 2,574,460 2.2823 0.950 0.946 0.950 0.934 0.950 2,730,246 0.9429 2.22%
1994-08-09 0 2.250 2.250 2.280 2.250 2.320 2,067,000 4,679,030 2.2637 0.930 0.930 0.942 0.930 0.959 5,003,030 0.9352 -2.17%
1994-08-08 0 2.300 2.260 2.300 2.300 2.380 1,328,000 3,103,000 2.3366 0.950 0.934 0.950 0.950 0.983 3,214,332 0.9654 -0.43%
1994-08-05 0 2.310 2.300 2.310 2.280 2.340 1,404,000 3,243,940 2.3105 0.954 0.950 0.954 0.942 0.967 3,398,285 0.9546 1.32%
1994-08-04 0 2.280 2.280 2.290 2.250 2.300 1,366,000 3,121,820 2.2854 0.942 0.942 0.946 0.930 0.950 3,306,308 0.9442 0.88%
1994-08-03 0 2.260 2.260 2.280 2.250 2.370 1,912,000 4,385,720 2.2938 0.934 0.934 0.942 0.930 0.979 4,627,864 0.9477 -2.16%
1994-08-02 0 2.310 2.300 2.310 2.280 2.380 5,400,000 12,566,760 2.3272 0.954 0.950 0.954 0.942 0.983 13,070,326 0.9615 0.00%
1994-08-01 0 2.310 2.300 2.310 2.200 2.340 5,930,000 13,441,780 2.2667 0.954 0.950 0.954 0.909 0.967 14,353,154 0.9365 5.96%
1994-07-29 0 2.180 2.160 2.180 2.140 2.180 2,548,000 5,483,240 2.1520 0.901 0.892 0.901 0.884 0.901 6,167,258 0.8891 2.83%
1994-07-28 0 2.120 2.120 2.130 2.120 2.200 3,576,000 7,742,180 2.1650 0.876 0.876 0.880 0.876 0.909 8,655,460 0.8945 -0.93%
1994-07-27 0 2.140 2.140 2.150 2.100 2.170 4,040,000 8,644,300 2.1397 0.884 0.884 0.888 0.868 0.897 9,778,540 0.8840 2.39%
1994-07-26 0 2.090 2.090 2.100 2.050 2.110 3,270,000 6,804,540 2.0809 0.863 0.863 0.868 0.847 0.872 7,914,809 0.8597 -1.42%
1994-07-25 0 2.120 2.110 2.120 2.100 2.140 1,026,000 2,164,640 2.1098 0.876 0.872 0.876 0.868 0.884 2,483,362 0.8717 -0.93%
1994-07-22 0 2.140 2.140 2.150 2.120 2.190 1,558,000 3,347,600 2.1487 0.884 0.884 0.888 0.876 0.905 3,771,031 0.8877 -2.73%
1994-07-21 0 2.200 2.200 2.210 2.180 2.230 904,000 1,990,160 2.2015 0.909 0.909 0.913 0.901 0.921 2,188,069 0.9096 -1.35%
1994-07-20 0 2.230 2.220 2.230 2.220 2.270 818,000 1,824,420 2.2303 0.921 0.917 0.921 0.917 0.938 1,979,912 0.9215 0.90%
1994-07-19 0 2.210 2.200 2.210 2.210 2.280 682,000 1,534,540 2.2501 0.913 0.909 0.913 0.913 0.942 1,650,734 0.9296 -3.07%
1994-07-18 0 2.280 2.270 2.290 2.240 2.290 776,000 1,752,520 2.2584 0.942 0.938 0.946 0.925 0.946 1,878,254 0.9331 0.44%
1994-07-15 0 2.270 2.250 2.270 2.190 2.300 3,664,000 8,340,040 2.2762 0.938 0.930 0.938 0.905 0.950 8,868,458 0.9404 4.61%
1994-07-14 0 2.170 2.120 2.170 2.020 2.200 7,364,000 15,816,440 2.1478 0.897 0.876 0.897 0.835 0.909 17,824,052 0.8874 7.43%
1994-07-13 0 2.020 2.020 2.050 2.000 2.060 3,984,000 8,121,920 2.0386 0.835 0.835 0.847 0.826 0.851 9,642,996 0.8423 1.51%
1994-07-12 0 1.990 1.980 1.990 1.970 2.000 1,886,000 3,749,380 1.9880 0.822 0.818 0.822 0.814 0.826 4,564,932 0.8213 -0.50%
1994-07-11 0 2.000 1.995 2.000 1.990 2.020 2,020,000 4,043,060 2.0015 0.826 0.824 0.826 0.822 0.835 4,889,270 0.8269 -0.99%
1994-07-08 0 2.020 2.010 2.020 2.010 2.040 1,874,000 3,793,820 2.0245 0.835 0.830 0.835 0.830 0.843 4,535,887 0.8364 -0.98%
1994-07-07 0 2.040 2.020 2.040 2.040 2.090 1,920,000 3,954,540 2.0597 0.843 0.835 0.843 0.843 0.863 4,647,227 0.8509 -1.92%
1994-07-06 0 2.080 2.080 2.090 2.080 2.150 1,888,000 3,970,160 2.1028 0.859 0.859 0.863 0.859 0.888 4,569,773 0.8688 -3.26%
1994-07-05 0 2.150 2.150 2.170 2.150 2.220 928,000 2,011,200 2.1672 0.888 0.888 0.897 0.888 0.917 2,246,160 0.8954 -3.15%
1994-07-04 0 2.220 2.220 2.240 2.220 2.240 94,000 210,440 2.2387 0.917 0.917 0.925 0.917 0.925 227,520 0.9249 -3.48%
1994-07-01 0 2.300 2.270 2.300 2.250 2.300 284,000 642,700 2.2630 0.950 0.938 0.950 0.930 0.950 687,402 0.9350 1.10%
1994-06-30 0 2.275 2.250 2.275 2.200 2.300 356,000 806,050 2.2642 0.940 0.930 0.940 0.909 0.950 861,673 0.9354 1.11%
1994-06-29 0 2.250 2.225 2.250 2.200 2.250 926,000 2,064,850 2.2299 0.930 0.919 0.930 0.909 0.930 2,241,319 0.9213 -1.10%
1994-06-28 0 2.275 2.250 2.275 2.250 2.300 578,000 1,312,450 2.2707 0.940 0.930 0.940 0.930 0.950 1,399,009 0.9381 1.11%
1994-06-27 0 2.250 2.225 2.250 2.200 2.300 1,379,000 3,127,600 2.2680 0.930 0.919 0.930 0.909 0.950 3,337,774 0.9370 -4.26%
1994-06-24 0 2.350 2.350 2.375 2.350 2.375 1,682,000 3,971,650 2.3613 0.971 0.971 0.981 0.971 0.981 4,071,164 0.9756 0.00%
1994-06-23 0 2.350 2.325 2.375 2.325 2.375 886,000 2,077,300 2.3446 0.971 0.961 0.981 0.961 0.981 2,144,502 0.9687 2.17%
1994-06-22 0 2.300 2.275 2.300 2.275 2.325 1,166,000 2,685,650 2.3033 0.950 0.940 0.950 0.940 0.961 2,822,222 0.9516 -1.08%
1994-06-21 0 2.325 2.300 2.325 2.300 2.325 492,000 1,142,850 2.3229 0.961 0.950 0.961 0.950 0.961 1,190,852 0.9597 -1.06%
1994-06-20 0 2.350 2.350 2.375 2.350 2.400 590,000 1,398,700 2.3707 0.971 0.971 0.981 0.971 0.992 1,428,054 0.9794 -3.09%
1994-06-17 0 2.425 2.375 2.425 2.350 2.425 602,000 1,436,000 2.3854 1.002 0.981 1.002 0.971 1.002 1,457,099 0.9855 1.04%
1994-06-16 0 2.400 2.375 2.400 2.375 2.450 750,000 1,805,150 2.4069 0.992 0.981 0.992 0.981 1.012 1,815,323 0.9944 -1.03%
1994-06-15 0 2.425 2.425 2.450 2.375 2.450 868,000 2,088,650 2.4063 1.002 1.002 1.012 0.981 1.012 2,100,934 0.9942 0.00%
1994-06-10 0 2.425 2.400 2.450 2.300 2.450 1,088,000 2,600,600 2.3903 1.002 0.992 1.012 0.950 1.012 2,633,429 0.9875 -1.02%
1994-06-09 0 2.450 2.450 2.475 2.450 2.500 982,000 2,409,900 2.4541 1.012 1.012 1.023 1.012 1.033 2,376,863 1.0139 -1.01%
1994-06-08 0 2.475 2.450 2.500 2.450 2.500 1,130,000 2,790,150 2.4692 1.023 1.012 1.033 1.012 1.033 2,735,087 1.0201 1.02%
1994-06-07 0 2.450 2.450 2.475 2.400 2.650 3,038,000 7,654,700 2.5197 1.012 1.012 1.023 0.992 1.095 7,353,269 1.0410 0.00%
1994-06-06 0 2.450 2.450 2.475 2.325 2.450 788,000 1,900,150 2.4114 1.012 1.012 1.023 0.961 1.012 1,907,299 0.9963 5.38%
1994-06-03 0 2.325 2.325 2.350 2.250 2.375 438,000 1,022,150 2.3337 0.961 0.961 0.971 0.930 0.981 1,060,149 0.9642 1.09%
1994-06-02 0 2.300 2.275 2.300 2.250 2.375 490,000 1,134,350 2.3150 0.950 0.940 0.950 0.930 0.981 1,186,011 0.9564 -4.17%
1994-06-01 0 2.400 2.375 2.400 2.350 2.400 520,000 1,234,900 2.3748 0.992 0.981 0.992 0.971 0.992 1,258,624 0.9812 1.05%
1994-05-31 0 2.375 2.375 2.400 2.350 2.400 1,090,000 2,597,000 2.3826 0.981 0.981 0.992 0.971 0.992 2,638,270 0.9844 -1.04%
1994-05-30 0 2.400 2.375 2.400 2.375 2.400 1,042,000 2,496,750 2.3961 0.992 0.981 0.992 0.981 0.992 2,522,089 0.9900 0.00%
1994-05-27 0 2.400 2.375 2.425 2.400 2.475 470,000 1,140,350 2.4263 0.992 0.981 1.002 0.992 1.023 1,137,602 1.0024 -2.04%
1994-05-26 0 2.450 2.425 2.450 2.425 2.500 862,000 2,126,200 2.4666 1.012 1.002 1.012 1.002 1.033 2,086,411 1.0191 0.00%
1994-05-25 0 2.450 2.450 2.475 2.400 2.500 1,180,000 2,879,600 2.4403 1.012 1.012 1.023 0.992 1.033 2,856,108 1.0082 2.08%
1994-05-24 0 2.400 2.375 2.425 2.350 2.425 870,000 2,077,200 2.3876 0.992 0.981 1.002 0.971 1.002 2,105,775 0.9864 -1.03%
1994-05-23 0 2.425 2.400 2.425 2.400 2.475 592,000 1,428,900 2.4137 1.002 0.992 1.002 0.992 1.023 1,432,895 0.9972 0.00%
1994-05-20 0 2.425 2.425 2.450 2.425 2.475 2,032,000 4,978,000 2.4498 1.002 1.002 1.012 1.002 1.023 4,918,315 1.0121 1.04%
1994-05-19 0 2.400 2.375 2.400 2.350 2.425 644,000 1,541,650 2.3939 0.992 0.981 0.992 0.971 1.002 1,558,757 0.9890 -0.41%
1994-05-18 0 2.450 2.425 2.475 2.425 2.450 1,288,000 3,148,200 2.4443 0.996 0.986 1.006 0.986 0.996 3,169,258 0.9934 4.26%
1994-05-17 0 2.350 2.350 2.375 2.350 2.475 1,290,000 3,094,100 2.3985 0.955 0.955 0.965 0.955 1.006 3,174,179 0.9748 -5.05%
1994-05-16 0 2.475 2.475 2.500 2.450 2.550 4,590,000 11,459,750 2.4967 1.006 1.006 1.016 0.996 1.036 11,294,172 1.0147 1.02%
1994-05-13 0 2.450 2.450 2.475 2.350 2.450 3,692,000 8,923,850 2.4171 0.996 0.996 1.006 0.955 0.996 9,084,549 0.9823 6.52%
1994-05-12 0 2.300 2.300 - 2.250 2.325 2,376,000 5,400,700 2.2730 0.935 0.935 - 0.914 0.945 5,846,395 0.9238 2.22%
1994-05-11 0 2.250 2.225 2.250 2.200 2.250 1,438,000 3,185,050 2.2149 0.914 0.904 0.914 0.894 0.914 3,538,348 0.9002 4.65%
1994-05-10 0 2.150 2.150 2.200 2.100 2.175 1,726,000 3,676,600 2.1301 0.874 0.874 0.894 0.853 0.884 4,247,002 0.8657 2.38%
1994-05-09 0 2.100 2.050 2.150 2.100 2.275 1,550,000 3,375,850 2.1780 0.853 0.833 0.874 0.853 0.925 3,813,936 0.8851 -7.69%
1994-05-06 0 2.275 2.250 2.275 2.250 2.325 1,830,000 4,181,300 2.2849 0.925 0.914 0.925 0.914 0.945 4,502,905 0.9286 2.25%
1994-05-05 0 2.225 2.200 2.225 2.200 2.250 854,000 1,904,950 2.2306 0.904 0.894 0.904 0.894 0.914 2,101,356 0.9065 -1.11%
1994-05-04 0 2.250 2.225 2.250 2.250 2.275 1,866,000 4,201,200 2.2514 0.914 0.904 0.914 0.914 0.925 4,591,487 0.9150 -2.17%
1994-05-03 0 2.300 2.275 2.300 2.275 2.350 914,000 2,091,700 2.2885 0.935 0.925 0.935 0.925 0.955 2,248,992 0.9301 -2.13%
1994-05-02 0 2.350 2.325 2.350 2.325 2.375 480,000 1,132,300 2.3590 0.955 0.945 0.955 0.945 0.965 1,181,090 0.9587 -1.05%
1994-04-29 0 2.375 2.375 2.400 2.375 2.400 574,000 1,366,950 2.3814 0.965 0.965 0.975 0.965 0.975 1,412,387 0.9678 -1.04%
1994-04-28 0 2.400 2.375 2.400 2.350 2.400 514,000 1,223,850 2.3810 0.975 0.965 0.975 0.955 0.975 1,264,750 0.9677 2.13%
1994-04-27 0 2.350 2.350 2.375 2.350 2.400 1,042,000 2,470,850 2.3713 0.955 0.955 0.965 0.955 0.975 2,563,949 0.9637 -2.08%
1994-04-26 0 2.400 2.375 2.400 2.375 2.450 1,720,000 4,142,150 2.4082 0.975 0.965 0.975 0.965 0.996 4,232,239 0.9787 -1.03%
1994-04-25 0 2.425 2.400 2.450 2.400 2.500 640,000 1,563,550 2.4430 0.986 0.975 0.996 0.975 1.016 1,574,786 0.9929 -1.02%
1994-04-22 0 2.450 2.450 2.475 2.450 2.525 1,458,000 3,607,950 2.4746 0.996 0.996 1.006 0.996 1.026 3,587,560 1.0057 0.00%
1994-04-21 0 2.450 2.450 2.475 2.300 2.450 2,014,000 4,778,950 2.3729 0.996 0.996 1.006 0.935 0.996 4,955,656 0.9643 1.03%
1994-04-20 0 2.425 2.425 2.450 2.425 2.475 900,000 2,197,900 2.4421 0.986 0.986 0.996 0.986 1.006 2,214,543 0.9925 -2.02%
1994-04-19 0 2.475 2.450 2.475 2.400 2.500 1,838,000 4,504,950 2.4510 1.006 0.996 1.006 0.975 1.016 4,522,590 0.9961 -1.00%
1994-04-18 0 2.500 2.500 2.525 2.475 2.550 2,618,000 6,553,500 2.5032 1.016 1.016 1.026 1.006 1.036 6,441,861 1.0173 1.01%
1994-04-15 0 2.475 2.450 2.500 2.425 2.500 2,600,000 6,403,850 2.4630 1.006 0.996 1.016 0.986 1.016 6,397,570 1.0010 3.12%
1994-04-14 0 2.400 2.400 2.425 2.400 2.425 2,818,000 6,793,850 2.4109 0.975 0.975 0.986 0.975 0.986 6,933,982 0.9798 0.00%
1994-04-13 0 2.400 2.375 2.400 2.400 2.425 3,852,000 9,267,800 2.4060 0.975 0.965 0.975 0.975 0.986 9,478,246 0.9778 1.05%
1994-04-12 0 2.375 2.350 2.375 2.350 2.475 8,378,000 20,150,750 2.4052 0.965 0.955 0.965 0.955 1.006 20,614,939 0.9775 4.40%
1994-04-11 0 2.275 2.275 2.300 2.250 2.375 8,566,000 19,518,000 2.2785 0.925 0.925 0.935 0.914 0.965 21,077,533 0.9260 0.00%
1994-04-08 0 2.275 2.250 2.275 2.200 2.350 2,986,000 6,874,600 2.3023 0.925 0.914 0.925 0.894 0.955 7,347,363 0.9357 -3.19%
1994-04-07 0 2.350 2.325 2.350 2.250 2.350 1,522,000 3,483,600 2.2888 0.955 0.945 0.955 0.914 0.955 3,745,039 0.9302 3.30%
1994-04-06 0 2.275 2.250 2.275 2.250 2.325 1,038,000 2,391,550 2.3040 0.925 0.914 0.925 0.914 0.945 2,554,107 0.9364 -1.09%
1994-03-31 0 2.300 2.275 2.300 2.250 2.425 2,434,000 5,579,850 2.2925 0.935 0.925 0.935 0.914 0.986 5,989,110 0.9317 -6.12%
1994-03-30 0 2.450 2.450 2.475 2.450 2.500 346,000 853,600 2.4671 0.996 0.996 1.006 0.996 1.016 851,369 1.0026 -2.97%
1994-03-29 0 2.525 2.500 2.525 2.450 2.525 872,000 2,165,500 2.4834 1.026 1.016 1.026 0.996 1.026 2,145,647 1.0093 1.00%
1994-03-28 0 2.500 2.450 2.525 2.450 2.625 1,438,000 3,642,750 2.5332 1.016 0.996 1.026 0.996 1.067 3,538,348 1.0295 -0.99%
1994-03-25 0 2.525 2.525 2.550 2.525 2.625 3,060,000 7,847,550 2.5646 1.026 1.026 1.036 1.026 1.067 7,529,448 1.0422 0.00%
1994-03-24 0 2.525 2.525 - 2.350 2.525 2,466,000 6,077,350 2.4645 1.026 1.026 - 0.955 1.026 6,067,849 1.0016 8.60%
1994-03-23 0 2.325 2.325 2.350 2.275 2.425 2,324,000 5,488,300 2.3616 0.945 0.945 0.955 0.925 0.986 5,718,443 0.9598 0.00%
1994-03-22 0 2.325 2.300 2.350 2.175 2.325 1,574,000 3,553,850 2.2578 0.945 0.935 0.955 0.884 0.945 3,872,990 0.9176 4.49%
1994-03-21 0 2.225 2.225 2.250 2.200 2.250 2,328,000 5,206,100 2.2363 0.904 0.904 0.914 0.894 0.914 5,728,286 0.9088 -2.20%
1994-03-18 0 2.275 2.250 2.300 2.250 2.350 2,338,000 5,341,750 2.2848 0.925 0.914 0.935 0.914 0.955 5,752,892 0.9285 -3.19%
1994-03-17 0 2.350 2.325 2.350 2.325 2.450 4,028,000 9,575,050 2.3771 0.955 0.945 0.955 0.945 0.996 9,911,312 0.9661 0.00%
1994-03-16 0 2.350 2.300 2.375 2.300 2.525 6,266,000 15,263,600 2.4359 0.955 0.935 0.965 0.935 1.026 15,418,144 0.9900 -6.93%
1994-03-15 0 2.525 2.525 2.550 2.525 2.650 1,242,000 3,193,950 2.5716 1.026 1.026 1.036 1.026 1.077 3,056,070 1.0451 -1.94%
1994-03-14 0 2.575 2.550 2.575 2.500 2.575 570,000 1,448,800 2.5418 1.046 1.036 1.046 1.016 1.046 1,402,544 1.0330 0.00%
1994-03-11 0 2.575 2.550 2.650 2.550 2.650 734,000 1,884,300 2.5672 1.046 1.036 1.077 1.036 1.077 1,806,083 1.0433 -2.83%
1994-03-10 0 2.650 2.550 2.650 2.650 2.700 1,000,000 2,660,000 2.6600 1.077 1.036 1.077 1.077 1.097 2,460,604 1.0810 -1.85%
1994-03-09 0 2.700 2.675 2.700 2.650 2.700 340,000 917,250 2.6978 1.097 1.087 1.097 1.077 1.097 836,605 1.0964 0.00%
1994-03-08 0 2.700 2.700 2.725 2.675 2.725 1,030,000 2,791,050 2.7098 1.097 1.097 1.107 1.087 1.107 2,534,422 1.1013 1.89%
1994-03-07 0 2.650 2.625 2.650 2.600 2.675 834,000 2,204,200 2.6429 1.077 1.067 1.077 1.057 1.087 2,052,144 1.0741 1.92%
1994-03-04 0 2.600 2.575 2.600 2.500 2.650 1,836,000 4,687,550 2.5531 1.057 1.046 1.057 1.016 1.077 4,517,669 1.0376 4.00%
1994-03-03 0 2.500 2.500 2.525 2.500 2.600 1,982,000 5,042,550 2.5442 1.016 1.016 1.026 1.016 1.057 4,876,917 1.0340 -3.85%
1994-03-02 0 2.600 2.575 2.600 2.575 2.625 3,088,000 8,020,100 2.5972 1.057 1.046 1.057 1.046 1.067 7,598,345 1.0555 -1.89%
1994-03-01 0 2.650 2.625 2.675 2.650 2.700 1,108,000 2,955,350 2.6673 1.077 1.067 1.087 1.077 1.097 2,726,349 1.0840 -3.64%
1994-02-28 0 2.750 2.700 2.775 2.750 2.825 780,000 2,173,250 2.7862 1.118 1.097 1.128 1.118 1.148 1,919,271 1.1323 -1.79%
1994-02-25 0 2.800 2.700 2.800 2.600 2.800 1,444,000 3,888,750 2.6930 1.138 1.097 1.138 1.057 1.138 3,553,112 1.0945 -0.88%
1994-02-24 0 2.825 2.825 2.850 2.800 2.850 698,000 1,968,150 2.8197 1.148 1.148 1.158 1.138 1.158 1,717,501 1.1459 0.00%
1994-02-23 0 2.825 2.825 2.850 2.800 2.850 1,696,000 4,800,050 2.8302 1.148 1.148 1.158 1.138 1.158 4,173,184 1.1502 -0.88%
1994-02-22 0 2.850 2.825 2.850 2.825 2.875 1,044,000 2,982,250 2.8566 1.158 1.148 1.158 1.148 1.168 2,568,870 1.1609 -1.72%
1994-02-21 0 2.900 2.875 2.900 2.875 2.950 424,000 1,234,250 2.9110 1.179 1.168 1.179 1.168 1.199 1,043,296 1.1830 -2.52%
1994-02-18 0 2.975 2.950 3.000 2.925 2.975 726,000 2,144,950 2.9545 1.209 1.199 1.219 1.189 1.209 1,786,398 1.2007 0.85%
1994-02-17 0 2.950 2.925 2.950 2.900 3.025 1,260,000 3,694,700 2.9323 1.199 1.189 1.199 1.179 1.229 3,100,361 1.1917 0.00%
1994-02-16 0 2.950 2.925 2.950 2.925 3.100 2,098,000 6,281,500 2.9940 1.199 1.189 1.199 1.189 1.260 5,162,347 1.2168 -0.84%
1994-02-15 0 2.975 2.975 3.000 2.900 3.100 1,954,000 5,887,200 3.0129 1.209 1.209 1.219 1.179 1.260 4,808,020 1.2245 -0.83%
1994-02-14 0 3.000 2.975 3.000 2.975 3.200 3,038,000 9,362,850 3.0819 1.219 1.209 1.219 1.209 1.300 7,475,315 1.2525 -6.98%
1994-02-09 0 3.225 3.225 3.250 3.050 3.275 4,536,000 14,562,700 3.2105 1.311 1.311 1.321 1.240 1.331 11,161,299 1.3047 7.50%
1994-02-08 0 3.000 2.975 3.100 2.900 3.000 1,140,000 3,349,500 2.9382 1.219 1.209 1.260 1.179 1.219 2,805,088 1.1941 1.69%
1994-02-07 0 2.950 2.950 2.975 2.900 3.000 1,825,500 5,422,188 2.9702 1.199 1.199 1.209 1.179 1.219 4,491,832 1.2071 -1.67%
1994-02-04 0 3.000 3.000 3.100 2.850 3.050 2,862,000 8,530,550 2.9806 1.219 1.219 1.260 1.158 1.240 7,042,248 1.2113 6.19%
1994-02-03 0 2.825 2.800 2.850 2.825 2.900 1,668,500 4,740,550 2.8412 1.148 1.138 1.158 1.148 1.179 4,105,518 1.1547 -0.88%
1994-02-02 0 2.850 2.850 2.875 2.850 2.925 4,230,000 12,135,150 2.8688 1.158 1.158 1.168 1.158 1.189 10,408,354 1.1659 0.88%
1994-02-01 0 2.825 2.800 2.825 2.800 2.900 2,424,000 6,928,100 2.8581 1.148 1.138 1.148 1.138 1.179 5,964,504 1.1616 -2.59%
1994-01-31 0 2.900 2.875 2.900 2.850 2.950 1,412,000 4,074,950 2.8859 1.179 1.168 1.179 1.158 1.199 3,474,373 1.1729 0.00%
1994-01-28 0 2.900 2.875 2.900 2.875 2.975 3,554,000 10,363,050 2.9159 1.179 1.168 1.179 1.168 1.209 8,744,986 1.1850 1.75%
1994-01-27 0 2.850 2.825 2.850 2.825 3.025 2,720,000 8,046,400 2.9582 1.158 1.148 1.158 1.148 1.229 6,692,842 1.2022 -4.20%
1994-01-26 0 2.975 2.950 2.975 2.925 3.025 1,732,000 5,153,700 2.9756 1.209 1.199 1.209 1.189 1.229 4,261,766 1.2093 -3.25%
1994-01-25 0 3.075 3.050 3.100 3.050 3.175 1,172,000 3,607,000 3.0776 1.250 1.240 1.260 1.240 1.290 2,883,828 1.2508 -0.81%
1994-01-24 0 3.100 3.075 3.100 3.050 3.150 1,228,000 3,792,650 3.0885 1.260 1.250 1.260 1.240 1.280 3,021,622 1.2552 3.33%
1994-01-21 0 3.000 2.975 3.025 3.000 3.050 1,388,000 4,185,250 3.0153 1.219 1.209 1.229 1.219 1.240 3,415,318 1.2254 0.00%
1994-01-20 0 3.000 2.975 3.000 2.975 3.125 3,098,000 9,379,750 3.0277 1.219 1.209 1.219 1.209 1.270 7,622,951 1.2305 -3.23%
1994-01-19 0 3.100 3.100 3.125 3.075 3.200 1,696,000 5,295,150 3.1221 1.260 1.260 1.270 1.250 1.300 4,173,184 1.2689 -1.59%
1994-01-18 0 3.150 3.125 3.175 3.150 3.175 2,102,000 6,653,850 3.1655 1.280 1.270 1.290 1.280 1.290 5,172,189 1.2865 1.61%
1994-01-17 0 3.100 3.100 3.125 3.075 3.200 3,186,000 9,928,400 3.1163 1.260 1.260 1.270 1.250 1.300 7,839,484 1.2665 0.81%
1994-01-14 0 3.075 3.050 3.075 3.000 3.100 2,896,000 8,848,750 3.0555 1.250 1.240 1.250 1.219 1.260 7,125,909 1.2418 4.24%
1994-01-13 0 2.950 2.950 2.975 2.900 3.075 2,188,000 6,545,450 2.9915 1.199 1.199 1.209 1.179 1.250 5,383,801 1.2158 -2.48%
1994-01-12 0 3.025 3.000 3.050 3.000 3.100 4,026,000 12,243,950 3.0412 1.229 1.219 1.240 1.219 1.260 9,906,391 1.2360 -1.63%
1994-01-11 0 3.075 - 3.075 3.050 3.250 5,414,000 16,867,550 3.1155 1.250 - 1.250 1.240 1.321 13,321,709 1.2662 -5.38%
1994-01-10 0 3.250 3.225 3.275 3.050 3.275 3,384,000 10,696,150 3.1608 1.321 1.311 1.331 1.240 1.331 8,326,683 1.2846 7.44%
1994-01-07 0 3.025 3.025 3.050 3.000 3.200 4,018,000 12,320,950 3.0664 1.229 1.229 1.240 1.219 1.300 9,886,706 1.2462 -6.92%
1994-01-06 0 3.250 3.225 3.250 3.200 3.400 2,526,000 8,304,350 3.2875 1.321 1.311 1.321 1.300 1.382 6,215,485 1.3361 -3.70%
1994-01-05 0 3.375 3.375 3.400 3.225 3.425 6,840,000 22,592,000 3.3029 1.372 1.372 1.382 1.311 1.392 16,830,530 1.3423 4.65%
1994-01-04 0 3.225 3.225 3.250 3.200 3.425 4,566,400 15,234,290 3.3362 1.311 1.311 1.321 1.300 1.392 11,236,101 1.3558 -5.84%
1994-01-03 0 3.425 3.400 3.450 3.375 3.450 2,937,000 10,013,200 3.4093 1.392 1.382 1.402 1.372 1.402 7,226,794 1.3856

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