FAR EAST CONSORTIUM INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00035  1972-09-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-23 0 0.790 0.790 0.800 0.780 0.830 1,056,000 839,760 0.7952 0.790 0.790 0.800 0.780 0.830 1,056,000 0.7952 -5.95%
2026-03-20 0 0.840 0.830 0.850 0.830 0.870 239,031 200,416 0.8385 0.840 0.830 0.850 0.830 0.870 239,031 0.8385 0.00%
2026-03-19 0 0.840 0.830 0.840 0.840 0.850 109,000 91,610 0.8405 0.840 0.830 0.840 0.840 0.850 109,000 0.8405 -1.18%
2026-03-18 0 0.850 0.850 0.860 0.840 0.860 296,400 251,618 0.8489 0.850 0.850 0.860 0.840 0.860 296,400 0.8489 0.00%
2026-03-17 0 0.850 0.850 0.880 0.850 0.850 9,373 7,955 0.8487 0.850 0.850 0.880 0.850 0.850 9,373 0.8487 0.00%
2026-03-16 0 0.850 0.850 0.870 0.850 0.850 159,400 135,474 0.8499 0.850 0.850 0.870 0.850 0.850 159,400 0.8499 0.00%
2026-03-13 0 0.850 0.840 0.880 0.850 0.860 203,000 173,580 0.8551 0.850 0.840 0.880 0.850 0.860 203,000 0.8551 0.00%
2026-03-12 0 0.850 0.850 0.870 0.850 0.880 107,000 91,230 0.8526 0.850 0.850 0.870 0.850 0.880 107,000 0.8526 -2.30%
2026-03-11 0 0.870 0.860 0.870 0.850 0.880 111,851 96,978 0.8670 0.870 0.860 0.870 0.850 0.880 111,851 0.8670 2.35%
2026-03-10 0 0.850 0.850 0.870 0.820 0.870 468,743 397,284 0.8476 0.850 0.850 0.870 0.820 0.870 468,743 0.8476 -3.41%
2026-03-09 0 0.880 0.850 0.880 0.810 0.880 423,405 355,979 0.8408 0.880 0.850 0.880 0.810 0.880 423,405 0.8408 2.33%
2026-03-06 0 0.860 0.850 0.880 0.860 0.880 499,135 433,538 0.8686 0.860 0.850 0.880 0.860 0.880 499,135 0.8686 -1.15%
2026-03-05 0 0.870 0.870 0.890 0.870 0.880 131,001 114,330 0.8727 0.870 0.870 0.890 0.870 0.880 131,001 0.8727 -1.14%
2026-03-04 0 0.880 0.880 0.900 0.860 0.880 515,084 446,290 0.8664 0.880 0.880 0.900 0.860 0.880 515,084 0.8664 -3.30%
2026-03-03 0 0.910 0.880 0.910 0.880 0.910 385,300 343,555 0.8917 0.910 0.880 0.910 0.880 0.910 385,300 0.8917 2.25%
2026-03-02 0 0.890 0.890 0.910 0.880 0.900 289,213 257,665 0.8909 0.890 0.890 0.910 0.880 0.900 289,213 0.8909 -1.11%
2026-02-27 0 0.900 0.900 0.910 0.890 0.910 500,600 449,880 0.8987 0.900 0.900 0.910 0.890 0.910 500,600 0.8987 -1.10%
2026-02-26 0 0.910 0.900 0.910 0.890 0.920 298,000 269,970 0.9059 0.910 0.900 0.910 0.890 0.920 298,000 0.9059 1.11%
2026-02-25 0 0.900 0.900 0.910 0.890 0.900 329,561 296,389 0.8993 0.900 0.900 0.910 0.890 0.900 329,561 0.8993 0.00%
2026-02-24 0 0.900 0.890 0.920 0.880 0.910 232,000 210,260 0.9063 0.900 0.890 0.920 0.880 0.910 232,000 0.9063 -1.10%
2026-02-23 0 0.910 0.900 0.920 0.890 0.920 216,889 196,667 0.9068 0.910 0.900 0.920 0.890 0.920 216,889 0.9068 1.11%
2026-02-20 0 0.900 0.890 0.900 0.900 0.910 386,991 348,495 0.9005 0.900 0.890 0.900 0.900 0.910 386,991 0.9005 1.12%
2026-02-16 0 0.890 0.890 0.920 0.880 0.920 167,856 150,886 0.8989 0.890 0.890 0.920 0.880 0.920 167,856 0.8989 -3.26%
2026-02-13 0 0.920 0.900 0.920 0.890 0.920 485,956 440,731 0.9069 0.920 0.900 0.920 0.890 0.920 485,956 0.9069 0.00%
2026-02-12 0 0.920 0.910 0.920 0.910 0.930 543,000 498,640 0.9183 0.920 0.910 0.920 0.910 0.930 543,000 0.9183 0.00%
2026-02-11 0 0.920 0.910 0.920 0.850 0.930 1,899,137 1,703,013 0.8967 0.920 0.910 0.920 0.850 0.930 1,899,137 0.8967 5.75%
2026-02-10 0 0.870 0.870 0.880 0.860 0.880 565,786 492,474 0.8704 0.870 0.870 0.880 0.860 0.880 565,786 0.8704 0.00%
2026-02-09 0 0.870 0.860 0.870 0.850 0.870 273,800 235,178 0.8589 0.870 0.860 0.870 0.850 0.870 273,800 0.8589 2.35%
2026-02-06 0 0.850 0.850 0.860 0.810 0.860 490,004 411,817 0.8404 0.850 0.850 0.860 0.810 0.860 490,004 0.8404 2.41%
2026-02-05 0 0.830 0.820 0.830 0.820 0.830 151,309 125,507 0.8295 0.830 0.820 0.830 0.820 0.830 151,309 0.8295 1.22%
2026-02-04 0 0.820 0.820 0.830 0.810 0.830 549,133 454,569 0.8278 0.820 0.820 0.830 0.810 0.830 549,133 0.8278 -1.20%
2026-02-03 0 0.830 0.830 0.840 0.810 0.830 587,792 483,417 0.8224 0.830 0.830 0.840 0.810 0.830 587,792 0.8224 3.75%
2026-02-02 0 0.800 0.800 0.810 0.800 0.820 817,207 665,751 0.8147 0.800 0.800 0.810 0.800 0.820 817,207 0.8147 -3.61%
2026-01-30 0 0.830 0.820 0.830 0.820 0.840 464,725 384,768 0.8279 0.830 0.820 0.830 0.820 0.840 464,725 0.8279 0.00%
2026-01-29 0 0.830 0.830 0.840 0.790 0.840 1,413,527 1,164,001 0.8235 0.830 0.830 0.840 0.790 0.840 1,413,527 0.8235 3.75%
2026-01-28 0 0.800 0.800 0.810 0.790 0.800 193,591 154,260 0.7968 0.800 0.800 0.810 0.790 0.800 193,591 0.7968 0.00%
2026-01-27 0 0.800 0.790 0.800 0.790 0.800 356,844 284,321 0.7968 0.800 0.790 0.800 0.790 0.800 356,844 0.7968 0.00%
2026-01-26 0 0.800 0.790 0.800 0.790 0.800 360,000 286,520 0.7959 0.800 0.790 0.800 0.790 0.800 360,000 0.7959 1.27%
2026-01-23 0 0.790 0.790 0.800 0.790 0.810 432,220 343,522 0.7948 0.790 0.790 0.800 0.790 0.810 432,220 0.7948 0.00%
2026-01-22 0 0.790 0.790 0.800 0.790 0.800 510,996 408,389 0.7992 0.790 0.790 0.800 0.790 0.800 510,996 0.7992 0.00%
2026-01-21 0 0.790 0.790 0.800 0.780 0.800 259,855 206,449 0.7945 0.790 0.790 0.800 0.780 0.800 259,855 0.7945 0.00%
2026-01-20 0 0.790 0.790 0.810 0.790 0.790 34,312 27,037 0.7880 0.790 0.790 0.810 0.790 0.790 34,312 0.7880 0.00%
2026-01-19 0 0.790 0.790 0.800 0.790 0.810 363,000 288,390 0.7945 0.790 0.790 0.800 0.790 0.810 363,000 0.7945 -2.47%
2026-01-16 0 0.810 0.800 0.810 0.800 0.810 143,423 115,511 0.8054 0.810 0.800 0.810 0.800 0.810 143,423 0.8054 0.00%
2026-01-15 0 0.810 0.800 0.820 0.790 0.820 784,093 631,288 0.8051 0.810 0.800 0.820 0.790 0.820 784,093 0.8051 0.00%
2026-01-14 0 0.810 0.800 0.810 0.770 0.820 1,298,000 1,034,850 0.7973 0.810 0.800 0.810 0.770 0.820 1,298,000 0.7973 5.19%
2026-01-13 0 0.770 0.760 0.770 0.760 0.770 455,182 347,182 0.7627 0.770 0.760 0.770 0.760 0.770 455,182 0.7627 2.67%
2026-01-12 0 0.750 0.740 0.760 0.740 0.750 119,000 88,410 0.7429 0.750 0.740 0.760 0.740 0.750 119,000 0.7429 0.00%
2026-01-09 0 0.750 0.740 0.760 0.730 0.750 399,650 297,608 0.7447 0.750 0.740 0.760 0.730 0.750 399,650 0.7447 2.74%
2026-01-08 0 0.730 0.730 0.740 0.730 0.760 438,678 327,087 0.7456 0.730 0.730 0.740 0.730 0.760 438,678 0.7456 -1.35%
2026-01-07 0 0.740 0.730 0.740 0.720 0.750 153,309 113,699 0.7416 0.740 0.730 0.740 0.720 0.750 153,309 0.7416 1.37%
2026-01-06 0 0.730 0.730 0.740 0.730 0.750 220,207 162,398 0.7375 0.730 0.730 0.740 0.730 0.750 220,207 0.7375 0.00%
2026-01-05 0 0.730 0.720 0.730 0.720 0.730 106,000 76,360 0.7204 0.730 0.720 0.730 0.720 0.730 106,000 0.7204 -1.35%
2026-01-02 0 0.740 0.720 0.750 0.710 0.750 118,447 85,581 0.7225 0.740 0.720 0.750 0.710 0.750 118,447 0.7225 2.78%
2025-12-31 0 0.720 0.720 0.730 0.720 0.720 181,000 130,320 0.7200 0.720 0.720 0.730 0.720 0.720 181,000 0.7200 0.00%
2025-12-30 0 0.720 0.720 0.730 0.720 0.730 174,000 126,200 0.7253 0.720 0.720 0.730 0.720 0.730 174,000 0.7253 -2.70%
2025-12-29 0 0.740 0.730 0.740 0.710 0.740 467,462 338,624 0.7244 0.740 0.730 0.740 0.710 0.740 467,462 0.7244 4.23%
2025-12-24 0 0.710 0.710 0.730 0.710 0.720 129,406 92,062 0.7114 0.710 0.710 0.730 0.710 0.720 129,406 0.7114 -1.39%
2025-12-23 0 0.720 0.710 0.730 0.710 0.720 424,927 305,180 0.7182 0.720 0.710 0.730 0.710 0.720 424,927 0.7182 0.00%
2025-12-22 0 0.720 0.720 0.730 0.720 0.740 204,393 148,287 0.7255 0.720 0.720 0.730 0.720 0.740 204,393 0.7255 0.00%
2025-12-19 0 0.720 0.720 0.730 0.700 0.720 569,522 408,611 0.7175 0.720 0.720 0.730 0.700 0.720 569,522 0.7175 0.00%
2025-12-18 0 0.720 0.710 0.720 0.720 0.720 32,000 23,040 0.7200 0.720 0.710 0.720 0.720 0.720 32,000 0.7200 0.00%
2025-12-17 0 0.720 0.720 0.740 0.720 0.730 102,000 73,460 0.7202 0.720 0.720 0.740 0.720 0.730 102,000 0.7202 -1.37%
2025-12-16 0 0.730 0.730 0.740 0.730 0.750 285,000 210,440 0.7384 0.730 0.730 0.740 0.730 0.750 285,000 0.7384 -3.95%
2025-12-15 0 0.760 0.750 0.770 0.750 0.760 47,800 36,198 0.7573 0.760 0.750 0.770 0.750 0.760 47,800 0.7573 1.33%
2025-12-12 0 0.750 0.750 0.770 0.750 0.770 321,836 246,409 0.7656 0.750 0.750 0.770 0.750 0.770 321,836 0.7656 -2.60%
2025-12-11 0 0.770 0.760 0.770 0.760 0.770 292,268 223,495 0.7647 0.770 0.760 0.770 0.760 0.770 292,268 0.7647 0.00%
2025-12-10 0 0.770 0.760 0.770 0.750 0.770 247,539 189,430 0.7653 0.770 0.760 0.770 0.750 0.770 247,539 0.7653 1.32%
2025-12-09 0 0.760 0.760 0.770 0.750 0.770 940,904 712,410 0.7572 0.760 0.760 0.770 0.750 0.770 940,904 0.7572 0.00%
2025-12-08 0 0.760 0.750 0.760 0.730 0.770 990,063 742,552 0.7500 0.760 0.750 0.760 0.730 0.770 990,063 0.7500 5.56%
2025-12-05 0 0.720 0.720 0.730 0.710 0.730 187,915 135,481 0.7210 0.720 0.720 0.730 0.710 0.730 187,915 0.7210 0.00%
2025-12-04 0 0.720 0.710 0.720 0.690 0.720 226,352 159,612 0.7051 0.720 0.710 0.720 0.690 0.720 226,352 0.7051 2.86%
2025-12-03 0 0.700 0.690 0.710 0.700 0.710 244,925 172,469 0.7042 0.700 0.690 0.710 0.700 0.710 244,925 0.7042 -1.41%
2025-12-02 0 0.710 0.700 0.710 0.700 0.720 254,000 178,450 0.7026 0.710 0.700 0.710 0.700 0.720 254,000 0.7026 0.00%
2025-12-01 0 0.710 0.700 0.710 0.700 0.720 575,000 404,315 0.7032 0.710 0.700 0.710 0.700 0.720 575,000 0.7032 1.43%
2025-11-28 0 0.700 0.680 0.700 0.680 0.700 1,387,050 953,452 0.6874 0.700 0.680 0.700 0.680 0.700 1,387,050 0.6874 0.00%
2025-11-27 0 0.700 0.690 0.710 0.700 0.700 320,000 224,000 0.7000 0.700 0.690 0.710 0.700 0.700 320,000 0.7000 0.00%
2025-11-26 0 0.700 0.690 0.700 0.680 0.710 855,677 593,155 0.6932 0.700 0.690 0.700 0.680 0.710 855,677 0.6932 0.00%
2025-11-25 0 0.700 0.690 0.700 0.690 0.710 811,000 566,800 0.6989 0.700 0.690 0.700 0.690 0.710 811,000 0.6989 -1.41%
2025-11-24 0 0.710 0.700 0.720 0.700 0.720 817,291 577,776 0.7069 0.710 0.700 0.720 0.700 0.720 817,291 0.7069 -1.39%
2025-11-21 0 0.720 0.700 0.720 0.700 0.720 721,421 512,288 0.7101 0.720 0.700 0.720 0.700 0.720 721,421 0.7101 0.00%
2025-11-20 0 0.720 0.710 0.730 0.710 0.720 340,000 243,790 0.7170 0.720 0.710 0.730 0.710 0.720 340,000 0.7170 0.00%
2025-11-19 0 0.720 0.710 0.720 0.710 0.730 99,000 71,750 0.7247 0.720 0.710 0.720 0.710 0.730 99,000 0.7247 -1.37%
2025-11-18 0 0.730 0.710 0.730 0.700 0.730 946,000 675,090 0.7136 0.730 0.710 0.730 0.700 0.730 946,000 0.7136 2.82%
2025-11-17 0 0.710 0.700 0.710 0.700 0.720 1,092,002 772,051 0.7070 0.710 0.700 0.710 0.700 0.720 1,092,002 0.7070 -1.39%
2025-11-14 0 0.720 0.710 0.720 0.700 0.730 720,000 514,820 0.7150 0.720 0.710 0.720 0.700 0.730 720,000 0.7150 0.00%
2025-11-13 0 0.720 0.710 0.720 0.700 0.720 2,452,496 1,738,543 0.7089 0.720 0.710 0.720 0.700 0.720 2,452,496 0.7089 1.41%
2025-11-12 0 0.710 0.700 0.710 0.700 0.710 5,104,000 3,599,490 0.7052 0.710 0.700 0.710 0.700 0.710 5,104,000 0.7052 0.00%
2025-11-11 0 0.710 0.710 0.720 0.700 0.720 1,980,344 1,410,017 0.7120 0.710 0.710 0.720 0.700 0.720 1,980,344 0.7120 0.00%
2025-11-10 0 0.710 0.710 0.720 0.710 0.720 832,173 591,259 0.7105 0.710 0.710 0.720 0.710 0.720 832,173 0.7105 0.00%
2025-11-07 0 0.710 0.710 0.720 0.710 0.740 4,028,604 2,903,784 0.7208 0.710 0.710 0.720 0.710 0.740 4,028,604 0.7208 -4.05%
2025-11-06 0 0.740 0.730 0.740 0.730 0.750 3,526,470 2,599,369 0.7371 0.740 0.730 0.740 0.730 0.750 3,526,470 0.7371 -1.33%
2025-11-05 0 0.750 0.740 0.750 0.740 0.750 1,705,458 1,264,933 0.7417 0.750 0.740 0.750 0.740 0.750 1,705,458 0.7417 0.00%
2025-11-04 0 0.750 0.750 0.760 0.740 0.760 694,709 521,601 0.7508 0.750 0.750 0.760 0.740 0.760 694,709 0.7508 -1.32%
2025-11-03 0 0.760 0.750 0.760 0.750 0.760 415,746 311,787 0.7499 0.760 0.750 0.760 0.750 0.760 415,746 0.7499 0.00%
2025-10-31 0 0.760 0.740 0.760 0.740 0.760 244,000 182,930 0.7497 0.760 0.740 0.760 0.740 0.760 244,000 0.7497 0.00%
2025-10-30 0 0.760 0.740 0.760 0.740 0.750 783,184 584,150 0.7459 0.760 0.740 0.760 0.740 0.750 783,184 0.7459 0.00%
2025-10-28 0 0.760 0.740 0.760 0.740 0.760 999,500 748,700 0.7491 0.760 0.740 0.760 0.740 0.760 999,500 0.7491 0.00%
2025-10-27 0 0.760 0.750 0.760 0.750 0.760 952,377 718,451 0.7544 0.760 0.750 0.760 0.750 0.760 952,377 0.7544 0.00%
2025-10-24 0 0.760 0.740 0.760 0.740 0.760 1,324,002 993,081 0.7501 0.760 0.740 0.760 0.740 0.760 1,324,002 0.7501 0.00%
2025-10-23 0 0.760 0.750 0.760 0.740 0.760 1,493,336 1,117,334 0.7482 0.760 0.750 0.760 0.740 0.760 1,493,336 0.7482 1.33%
2025-10-22 0 0.750 0.750 0.760 0.750 0.760 1,185,000 889,410 0.7506 0.750 0.750 0.760 0.750 0.760 1,185,000 0.7506 -1.32%
2025-10-21 0 0.760 0.750 0.760 0.750 0.760 1,095,713 829,303 0.7569 0.760 0.750 0.760 0.750 0.760 1,095,713 0.7569 0.00%
2025-10-20 0 0.760 0.750 0.760 0.750 0.760 855,814 647,926 0.7571 0.760 0.750 0.760 0.750 0.760 855,814 0.7571 0.00%
2025-10-17 0 0.760 0.750 0.760 0.750 0.760 1,096,634 831,652 0.7584 0.760 0.750 0.760 0.750 0.760 1,096,634 0.7584 0.00%
2025-10-16 0 0.760 0.750 0.760 0.750 0.760 763,984 573,638 0.7509 0.760 0.750 0.760 0.750 0.760 763,984 0.7509 0.00%
2025-10-15 0 0.760 0.750 0.760 0.750 0.760 188,003 142,542 0.7582 0.760 0.750 0.760 0.750 0.760 188,003 0.7582 1.33%
2025-10-14 0 0.750 0.750 0.760 0.720 0.760 1,674,268 1,247,393 0.7450 0.750 0.750 0.760 0.720 0.760 1,674,268 0.7450 -2.60%
2025-10-13 0 0.770 0.760 0.770 0.740 0.770 484,829 365,508 0.7539 0.770 0.760 0.770 0.740 0.770 484,829 0.7539 0.00%
2025-10-10 0 0.770 0.760 0.770 0.760 0.770 412,704 314,016 0.7609 0.770 0.760 0.770 0.760 0.770 412,704 0.7609 0.00%
2025-10-09 0 0.770 0.760 0.770 0.750 0.770 1,001,019 764,643 0.7639 0.770 0.760 0.770 0.750 0.770 1,001,019 0.7639 0.00%
2025-10-08 0 0.770 0.760 0.770 0.750 0.770 707,000 537,075 0.7597 0.770 0.760 0.770 0.750 0.770 707,000 0.7597 0.00%
2025-10-06 0 0.770 0.760 0.770 0.750 0.770 1,457,500 1,108,795 0.7608 0.770 0.760 0.770 0.750 0.770 1,457,500 0.7608 0.00%
2025-10-03 0 0.770 0.760 0.770 0.760 0.770 564,400 430,980 0.7636 0.770 0.760 0.770 0.760 0.770 564,400 0.7636 0.00%
2025-10-02 0 0.770 0.760 0.770 0.760 0.770 903,000 693,680 0.7682 0.770 0.760 0.770 0.760 0.770 903,000 0.7682 0.00%
2025-09-30 0 0.770 0.760 0.770 0.760 0.780 726,669 559,250 0.7696 0.770 0.760 0.770 0.760 0.780 726,669 0.7696 -1.28%
2025-09-29 0 0.780 0.770 0.780 0.770 0.780 825,000 635,790 0.7707 0.780 0.770 0.780 0.770 0.780 825,000 0.7707 0.00%
2025-09-26 0 0.780 0.770 0.780 0.770 0.780 1,074,876 837,899 0.7795 0.780 0.770 0.780 0.770 0.780 1,074,876 0.7795 -1.27%
2025-09-25 0 0.790 0.790 0.800 0.780 0.790 145,100 114,355 0.7881 0.790 0.790 0.800 0.780 0.790 145,100 0.7881 1.28%
2025-09-24 0 0.780 0.780 0.800 0.780 0.800 901,000 706,267 0.7839 0.780 0.780 0.800 0.780 0.800 901,000 0.7839 1.30%
2025-09-23 0 0.770 0.770 0.790 0.770 0.780 459,526 358,319 0.7798 0.770 0.770 0.790 0.770 0.780 459,526 0.7798 -1.28%
2025-09-22 0 0.780 0.770 0.780 0.770 0.780 1,008,037 786,119 0.7799 0.780 0.770 0.780 0.770 0.780 1,008,037 0.7799 0.00%
2025-09-19 0 0.780 0.770 0.780 0.770 0.780 1,050,614 818,686 0.7792 0.780 0.770 0.780 0.770 0.780 1,050,614 0.7792 0.00%
2025-09-18 0 0.780 0.770 0.780 0.780 0.780 514,000 400,920 0.7800 0.780 0.770 0.780 0.780 0.780 514,000 0.7800 0.00%
2025-09-17 0 0.780 0.780 0.790 0.770 0.780 1,636,475 1,273,206 0.7780 0.780 0.780 0.790 0.770 0.780 1,636,475 0.7780 0.00%
2025-09-16 0 0.780 0.770 0.780 0.770 0.780 336,212 261,739 0.7785 0.780 0.770 0.780 0.770 0.780 336,212 0.7785 0.00%
2025-09-15 0 0.780 0.770 0.780 0.770 0.780 1,582,450 1,234,065 0.7798 0.780 0.770 0.780 0.770 0.780 1,582,450 0.7798 0.00%
2025-09-12 0 0.780 0.770 0.780 0.770 0.790 897,068 701,918 0.7825 0.780 0.770 0.780 0.770 0.790 897,068 0.7825 0.00%
2025-09-11 0 0.780 0.770 0.780 0.770 0.790 932,077 726,189 0.7791 0.780 0.770 0.780 0.770 0.790 932,077 0.7791 0.00%
2025-09-10 0 0.780 0.770 0.780 0.770 0.790 2,137,000 1,663,450 0.7784 0.780 0.770 0.780 0.770 0.790 2,137,000 0.7784 0.00%
2025-09-09 0 0.780 0.780 0.790 0.770 0.790 1,350,363 1,052,288 0.7793 0.780 0.780 0.790 0.770 0.790 1,350,363 0.7793 0.00%
2025-09-08 0 0.780 0.770 0.780 0.760 0.780 1,314,000 1,019,720 0.7760 0.780 0.770 0.780 0.760 0.780 1,314,000 0.7760 1.30%
2025-09-05 0 0.770 0.760 0.770 0.760 0.770 986,000 758,710 0.7695 0.770 0.760 0.770 0.760 0.770 986,000 0.7695 0.00%
2025-09-04 0 0.770 0.760 0.770 0.760 0.770 785,000 597,760 0.7615 0.770 0.760 0.770 0.760 0.770 785,000 0.7615 -1.28%
2025-09-03 0 0.780 0.760 0.780 0.760 0.780 496,221 383,186 0.7722 0.780 0.760 0.780 0.760 0.780 496,221 0.7722 0.00%
2025-09-02 0 0.780 0.770 0.780 0.770 0.780 380,000 293,270 0.7718 0.780 0.770 0.780 0.770 0.780 380,000 0.7718 0.00%
2025-09-01 0 0.780 0.760 0.780 0.760 0.780 651,234 498,493 0.7655 0.780 0.760 0.780 0.760 0.780 651,234 0.7655 1.30%
2025-08-29 0 0.770 0.760 0.770 0.760 0.780 366,461 282,366 0.7705 0.770 0.760 0.770 0.760 0.780 366,461 0.7705 0.00%
2025-08-28 0 0.770 0.760 0.770 0.760 0.780 906,841 698,442 0.7702 0.770 0.760 0.770 0.760 0.780 906,841 0.7702 -1.28%
2025-08-27 0 0.780 0.770 0.780 0.770 0.780 954,000 744,100 0.7800 0.780 0.770 0.780 0.770 0.780 954,000 0.7800 1.30%
2025-08-26 0 0.770 0.770 0.780 0.770 0.790 654,698 507,826 0.7757 0.770 0.770 0.780 0.770 0.790 654,698 0.7757 -1.28%
2025-08-25 0 0.780 0.780 0.790 0.770 0.800 4,168,237 3,288,347 0.7889 0.780 0.780 0.790 0.770 0.800 4,168,237 0.7889 -1.27%
2025-08-22 0 0.790 0.790 0.800 0.780 0.800 1,083,940 859,083 0.7926 0.790 0.790 0.800 0.780 0.800 1,083,940 0.7926 -1.25%
2025-08-21 0 0.800 0.790 0.800 0.780 0.810 1,231,696 975,339 0.7919 0.800 0.790 0.800 0.780 0.810 1,231,696 0.7919 0.00%
2025-08-20 0 0.800 0.790 0.810 0.790 0.800 509,000 405,760 0.7972 0.800 0.790 0.810 0.790 0.800 509,000 0.7972 0.00%
2025-08-19 0 0.800 0.800 0.810 0.790 0.810 670,003 537,312 0.8020 0.800 0.800 0.810 0.790 0.810 670,003 0.8020 0.00%
2025-08-18 0 0.800 0.800 0.810 0.790 0.810 1,500,750 1,201,075 0.8003 0.800 0.800 0.810 0.790 0.810 1,500,750 0.8003 -1.23%
2025-08-15 0 0.810 0.790 0.810 0.790 0.820 401,000 320,560 0.7994 0.810 0.790 0.810 0.790 0.820 401,000 0.7994 1.25%
2025-08-14 0 0.800 0.800 0.820 0.800 0.830 1,426,000 1,154,645 0.8097 0.800 0.800 0.820 0.800 0.830 1,426,000 0.8097 -2.44%
2025-08-13 0 0.820 0.820 0.830 0.810 0.840 1,669,000 1,381,160 0.8275 0.820 0.820 0.830 0.810 0.840 1,669,000 0.8275 -1.20%
2025-08-12 0 0.830 0.820 0.830 0.800 0.870 2,797,137 2,350,159 0.8402 0.830 0.820 0.830 0.800 0.870 2,797,137 0.8402 3.75%
2025-08-11 0 0.800 0.790 0.810 0.790 0.810 455,766 364,342 0.7994 0.800 0.790 0.810 0.790 0.810 455,766 0.7994 0.00%
2025-08-08 0 0.800 0.800 0.810 0.780 0.800 1,136,000 901,970 0.7940 0.800 0.800 0.810 0.780 0.800 1,136,000 0.7940 0.00%
2025-08-07 0 0.800 0.790 0.810 0.780 0.800 700,745 558,506 0.7970 0.800 0.790 0.810 0.780 0.800 700,745 0.7970 1.27%
2025-08-06 0 0.790 0.780 0.800 0.780 0.790 746,000 588,790 0.7893 0.790 0.780 0.800 0.780 0.790 746,000 0.7893 0.00%
2025-08-05 0 0.790 0.790 0.800 0.780 0.790 451,187 354,868 0.7865 0.790 0.790 0.800 0.780 0.790 451,187 0.7865 0.00%
2025-08-04 0 0.790 0.780 0.790 0.780 0.800 425,724 335,923 0.7891 0.790 0.780 0.790 0.780 0.800 425,724 0.7891 0.00%
2025-08-01 0 0.790 0.790 0.810 0.780 0.800 634,100 502,940 0.7932 0.790 0.790 0.810 0.780 0.800 634,100 0.7932 0.00%
2025-07-31 0 0.790 0.790 0.810 0.780 0.800 158,564 124,633 0.7860 0.790 0.790 0.810 0.780 0.800 158,564 0.7860 0.00%
2025-07-30 0 0.790 0.790 0.810 0.780 0.800 600,463 479,301 0.7982 0.790 0.790 0.810 0.780 0.800 600,463 0.7982 1.28%
2025-07-29 0 0.780 0.780 0.790 0.780 0.790 421,280 332,150 0.7884 0.780 0.780 0.790 0.780 0.790 421,280 0.7884 -2.50%
2025-07-28 0 0.800 0.790 0.810 0.790 0.800 421,000 334,530 0.7946 0.800 0.790 0.810 0.790 0.800 421,000 0.7946 2.56%
2025-07-25 0 0.780 0.780 0.790 0.780 0.800 1,341,303 1,067,274 0.7957 0.780 0.780 0.790 0.780 0.800 1,341,303 0.7957 -1.27%
2025-07-24 0 0.790 0.790 0.800 0.780 0.800 443,947 352,441 0.7939 0.790 0.790 0.800 0.780 0.800 443,947 0.7939 0.00%
2025-07-23 0 0.790 0.780 0.810 0.790 0.800 555,283 442,201 0.7964 0.790 0.780 0.810 0.790 0.800 555,283 0.7964 0.00%
2025-07-22 0 0.790 0.790 0.800 0.780 0.800 376,882 298,316 0.7915 0.790 0.790 0.800 0.780 0.800 376,882 0.7915 0.00%
2025-07-21 0 0.790 0.790 0.800 0.780 0.800 632,556 501,116 0.7922 0.790 0.790 0.800 0.780 0.800 632,556 0.7922 -1.25%
2025-07-18 0 0.800 0.790 0.800 0.790 0.800 388,000 310,340 0.7998 0.800 0.790 0.800 0.790 0.800 388,000 0.7998 1.27%
2025-07-17 0 0.790 0.790 0.810 0.790 0.800 157,619 126,046 0.7997 0.790 0.790 0.810 0.790 0.800 157,619 0.7997 -2.47%
2025-07-16 0 0.810 0.810 0.820 0.800 0.820 916,672 739,254 0.8065 0.810 0.810 0.820 0.800 0.820 916,672 0.8065 1.25%
2025-07-15 0 0.800 0.800 0.820 0.800 0.820 308,800 251,774 0.8153 0.800 0.800 0.820 0.800 0.820 308,800 0.8153 -1.23%
2025-07-14 0 0.810 0.800 0.810 0.770 0.820 1,414,468 1,136,148 0.8032 0.810 0.800 0.810 0.770 0.820 1,414,468 0.8032 5.19%
2025-07-11 0 0.770 0.770 0.790 0.770 0.780 1,010,261 787,450 0.7795 0.770 0.770 0.790 0.770 0.780 1,010,261 0.7795 1.32%
2025-07-10 0 0.760 0.760 0.770 0.740 0.780 2,632,626 2,010,320 0.7636 0.760 0.760 0.770 0.740 0.780 2,632,626 0.7636 -3.80%
2025-07-09 0 0.790 0.760 0.790 0.770 0.800 1,863,000 1,456,000 0.7815 0.790 0.760 0.790 0.770 0.800 1,863,000 0.7815 -1.25%
2025-07-08 0 0.800 0.780 0.800 0.760 0.800 1,554,535 1,209,693 0.7782 0.800 0.780 0.800 0.760 0.800 1,554,535 0.7782 2.56%
2025-07-07 0 0.780 0.770 0.780 0.760 0.800 1,173,899 913,143 0.7779 0.780 0.770 0.780 0.760 0.800 1,173,899 0.7779 -2.50%
2025-07-04 0 0.800 0.790 0.800 0.790 0.820 1,561,651 1,251,431 0.8014 0.800 0.790 0.800 0.790 0.820 1,561,651 0.8014 -1.23%
2025-07-03 0 0.810 0.810 0.820 0.810 0.840 1,040,000 856,370 0.8234 0.810 0.810 0.820 0.810 0.840 1,040,000 0.8234 -3.57%
2025-07-02 0 0.840 0.830 0.840 0.820 0.860 891,102 741,478 0.8321 0.840 0.830 0.840 0.820 0.860 891,102 0.8321 0.00%
2025-06-30 0 0.840 0.840 0.850 0.830 0.890 1,459,500 1,238,120 0.8483 0.840 0.840 0.850 0.830 0.890 1,459,500 0.8483 -1.18%
2025-06-27 0 0.850 0.850 0.860 0.850 0.900 1,797,841 1,550,216 0.8623 0.850 0.850 0.860 0.850 0.900 1,797,841 0.8623 -5.56%
2025-06-26 0 0.900 0.880 0.900 0.880 0.900 604,000 536,680 0.8885 0.900 0.880 0.900 0.880 0.900 604,000 0.8885 0.00%
2025-06-25 0 0.900 0.900 0.910 0.890 0.900 773,000 695,350 0.8995 0.900 0.900 0.910 0.890 0.900 773,000 0.8995 0.00%
2025-06-24 0 0.900 0.900 0.910 0.890 0.910 200,283 180,038 0.8989 0.900 0.900 0.910 0.890 0.910 200,283 0.8989 0.00%
2025-06-23 0 0.900 0.890 0.900 0.870 0.900 617,500 545,415 0.8833 0.900 0.890 0.900 0.870 0.900 617,500 0.8833 2.27%
2025-06-20 0 0.880 0.880 0.890 0.880 0.940 4,792,963 4,350,435 0.9077 0.880 0.880 0.890 0.880 0.940 4,792,963 0.9077 -6.38%
2025-06-19 0 0.940 0.940 0.950 0.930 0.950 1,302,509 1,222,477 0.9386 0.940 0.940 0.950 0.930 0.950 1,302,509 0.9386 0.00%
2025-06-18 0 0.940 0.930 0.940 0.930 0.940 401,000 374,805 0.9347 0.940 0.930 0.940 0.930 0.940 401,000 0.9347 0.00%
2025-06-17 0 0.940 0.930 0.940 0.930 0.940 261,006 243,885 0.9344 0.940 0.930 0.940 0.930 0.940 261,006 0.9344 0.00%
2025-06-16 0 0.940 0.930 0.940 0.930 0.950 165,236 155,278 0.9397 0.940 0.930 0.940 0.930 0.950 165,236 0.9397 0.00%
2025-06-13 0 0.940 0.930 0.940 0.930 0.940 436,122 405,855 0.9306 0.940 0.930 0.940 0.930 0.940 436,122 0.9306 0.00%
2025-06-12 0 0.940 0.930 0.940 0.930 0.950 257,000 241,595 0.9401 0.940 0.930 0.940 0.930 0.950 257,000 0.9401 0.00%
2025-06-11 0 0.940 0.930 0.940 0.930 0.940 3,163,900 2,943,552 0.9304 0.940 0.930 0.940 0.930 0.940 3,163,900 0.9304 1.08%
2025-06-10 0 0.930 0.920 0.930 0.920 0.930 363,000 335,670 0.9247 0.930 0.920 0.930 0.920 0.930 363,000 0.9247 0.00%
2025-06-09 0 0.930 0.920 0.930 0.920 0.930 950,100 883,234 0.9296 0.930 0.920 0.930 0.920 0.930 950,100 0.9296 0.00%
2025-06-06 0 0.930 0.920 0.930 0.920 0.930 347,485 320,991 0.9238 0.930 0.920 0.930 0.920 0.930 347,485 0.9238 0.00%
2025-06-05 0 0.930 0.910 0.930 0.910 0.940 2,640,136 2,449,453 0.9278 0.930 0.910 0.930 0.910 0.940 2,640,136 0.9278 -1.06%
2025-06-04 0 0.940 0.940 0.950 0.930 0.950 220,724 207,131 0.9384 0.940 0.940 0.950 0.930 0.950 220,724 0.9384 1.08%
2025-06-03 0 0.930 0.920 0.930 0.920 0.930 339,000 314,510 0.9278 0.930 0.920 0.930 0.920 0.930 339,000 0.9278 0.00%
2025-06-02 0 0.930 0.920 0.930 0.900 0.930 430,000 396,470 0.9220 0.930 0.920 0.930 0.900 0.930 430,000 0.9220 -1.06%
2025-05-30 0 0.940 0.940 0.950 0.920 0.940 108,300 101,288 0.9353 0.940 0.940 0.950 0.920 0.940 108,300 0.9353 0.00%
2025-05-29 0 0.940 0.930 0.940 0.920 0.940 254,000 237,870 0.9365 0.940 0.930 0.940 0.920 0.940 254,000 0.9365 0.00%
2025-05-28 0 0.940 0.930 0.940 0.930 0.940 670,438 624,254 0.9311 0.940 0.930 0.940 0.930 0.940 670,438 0.9311 -1.05%
2025-05-27 0 0.950 0.950 0.960 0.930 0.950 680,649 639,289 0.9392 0.950 0.950 0.960 0.930 0.950 680,649 0.9392 0.00%
2025-05-26 0 0.950 0.940 0.950 0.940 0.950 571,098 541,439 0.9481 0.950 0.940 0.950 0.940 0.950 571,098 0.9481 2.15%
2025-05-23 0 0.930 0.930 0.940 0.930 0.940 180,525 167,903 0.9301 0.930 0.930 0.940 0.930 0.940 180,525 0.9301 -1.06%
2025-05-22 0 0.940 0.930 0.940 0.930 0.940 2,509,593 2,341,091 0.9329 0.940 0.930 0.940 0.930 0.940 2,509,593 0.9329 2.17%
2025-05-21 0 0.920 0.920 0.930 0.920 0.930 638,000 586,970 0.9200 0.920 0.920 0.930 0.920 0.930 638,000 0.9200 -1.08%
2025-05-20 0 0.930 0.920 0.930 0.920 0.930 126,926 116,954 0.9214 0.930 0.920 0.930 0.920 0.930 126,926 0.9214 2.20%
2025-05-19 0 0.910 0.910 0.920 0.910 0.920 2,116,356 1,945,878 0.9194 0.910 0.910 0.920 0.910 0.920 2,116,356 0.9194 -1.09%
2025-05-16 0 0.920 0.920 0.930 0.920 0.930 192,000 177,265 0.9233 0.920 0.920 0.930 0.920 0.930 192,000 0.9233 1.10%
2025-05-15 0 0.910 0.920 0.930 0.910 0.920 1,430,430 1,302,278 0.9104 0.910 0.920 0.930 0.910 0.920 1,430,430 0.9104 -1.09%
2025-05-14 0 0.920 0.910 0.920 0.910 0.930 2,183,000 2,005,870 0.9189 0.920 0.910 0.920 0.910 0.930 2,183,000 0.9189 -1.08%
2025-05-13 0 0.930 0.920 0.930 0.910 0.930 868,000 801,320 0.9232 0.930 0.920 0.930 0.910 0.930 868,000 0.9232 2.20%
2025-05-12 0 0.910 0.900 0.910 0.900 0.910 231,086 210,234 0.9098 0.910 0.900 0.910 0.900 0.910 231,086 0.9098 1.11%
2025-05-09 0 0.900 0.890 0.910 0.890 0.910 38,000 34,020 0.8953 0.900 0.890 0.910 0.890 0.910 38,000 0.8953 -1.10%
2025-05-08 0 0.910 0.900 0.910 0.900 0.910 303,481 273,703 0.9019 0.910 0.900 0.910 0.900 0.910 303,481 0.9019 1.11%
2025-05-07 0 0.900 0.900 0.910 0.900 0.920 387,222 349,233 0.9019 0.900 0.900 0.910 0.900 0.920 387,222 0.9019 0.00%
2025-05-06 0 0.900 0.890 0.900 0.890 0.900 602,767 536,444 0.8900 0.900 0.890 0.900 0.890 0.900 602,767 0.8900 1.12%
2025-05-02 0 0.890 0.870 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.870 0.890 0.890 0.890 2,000 0.8900 0.00%
2025-04-30 0 0.890 0.880 0.890 0.880 0.900 299,000 263,850 0.8824 0.890 0.880 0.890 0.880 0.900 299,000 0.8824 -1.11%
2025-04-29 0 0.900 0.890 0.900 0.880 0.900 1,897,000 1,687,240 0.8894 0.900 0.890 0.900 0.880 0.900 1,897,000 0.8894 2.27%
2025-04-28 0 0.880 0.870 0.880 0.870 0.900 2,282,904 2,020,638 0.8851 0.880 0.870 0.880 0.870 0.900 2,282,904 0.8851 2.33%
2025-04-25 0 0.860 0.850 0.860 0.850 0.880 1,647,033 1,417,000 0.8603 0.860 0.850 0.860 0.850 0.880 1,647,033 0.8603 3.61%
2025-04-24 0 0.830 0.830 0.840 0.830 0.850 815,202 682,460 0.8372 0.830 0.830 0.840 0.830 0.850 815,202 0.8372 1.22%
2025-04-23 0 0.820 0.810 0.820 0.800 0.820 1,638,800 1,333,416 0.8137 0.820 0.810 0.820 0.800 0.820 1,638,800 0.8137 1.23%
2025-04-22 0 0.810 0.800 0.810 0.750 0.810 2,490,615 1,886,694 0.7575 0.810 0.800 0.810 0.750 0.810 2,490,615 0.7575 8.00%
2025-04-17 0 0.750 0.750 0.760 0.740 0.750 499,000 374,060 0.7496 0.750 0.750 0.760 0.740 0.750 499,000 0.7496 0.00%
2025-04-16 0 0.750 0.740 0.760 0.740 0.760 36,000 26,910 0.7475 0.750 0.740 0.760 0.740 0.760 36,000 0.7475 0.00%
2025-04-15 0 0.750 0.740 0.750 0.740 0.760 623,749 468,219 0.7507 0.750 0.740 0.750 0.740 0.760 623,749 0.7507 -1.32%
2025-04-14 0 0.760 0.760 0.770 0.750 0.770 341,000 258,710 0.7587 0.760 0.760 0.770 0.750 0.770 341,000 0.7587 1.33%
2025-04-11 0 0.750 0.740 0.750 0.750 0.760 3,093,363 2,322,097 0.7507 0.750 0.740 0.750 0.750 0.760 3,093,363 0.7507 -1.32%
2025-04-10 0 0.760 0.760 0.770 0.750 0.780 459,000 348,680 0.7597 0.760 0.760 0.770 0.750 0.780 459,000 0.7597 0.00%
2025-04-09 0 0.760 0.750 0.760 0.730 0.760 363,627 271,278 0.7460 0.760 0.750 0.760 0.730 0.760 363,627 0.7460 1.33%
2025-04-08 0 0.750 0.750 0.760 0.750 0.760 2,600,012 1,954,427 0.7517 0.750 0.750 0.760 0.750 0.760 2,600,012 0.7517 1.35%
2025-04-07 0 0.740 0.720 0.740 0.710 0.790 4,366,152 3,338,611 0.7647 0.740 0.720 0.740 0.710 0.790 4,366,152 0.7647 -7.50%
2025-04-03 0 0.800 0.800 0.810 0.800 0.810 1,438,000 1,151,200 0.8006 0.800 0.800 0.810 0.800 0.810 1,438,000 0.8006 1.27%
2025-04-02 0 0.790 0.790 0.800 0.790 0.810 494,500 393,854 0.7965 0.790 0.790 0.800 0.790 0.810 494,500 0.7965 0.00%
2025-04-01 0 0.790 0.790 0.810 0.790 0.800 193,000 153,830 0.7970 0.790 0.790 0.810 0.790 0.800 193,000 0.7970 -1.25%
2025-03-31 0 0.800 0.790 0.800 0.790 0.810 574,706 455,781 0.7931 0.800 0.790 0.800 0.790 0.810 574,706 0.7931 -1.23%
2025-03-28 0 0.810 0.810 0.820 0.800 0.820 462,246 372,526 0.8059 0.810 0.810 0.820 0.800 0.820 462,246 0.8059 2.53%
2025-03-27 0 0.790 0.790 0.800 0.790 0.810 510,000 407,290 0.7986 0.790 0.790 0.800 0.790 0.810 510,000 0.7986 0.00%
2025-03-26 0 0.790 0.790 0.800 0.790 0.800 949,377 750,388 0.7904 0.790 0.790 0.800 0.790 0.800 949,377 0.7904 0.00%
2025-03-25 0 0.790 0.780 0.790 0.780 0.800 2,206,642 1,742,218 0.7895 0.790 0.780 0.790 0.780 0.800 2,206,642 0.7895 0.00%
2025-03-24 0 0.790 0.780 0.790 0.780 0.800 1,261,311 997,139 0.7906 0.790 0.780 0.790 0.780 0.800 1,261,311 0.7906 0.00%
2025-03-21 0 0.790 0.780 0.790 0.790 0.800 1,340,583 1,061,466 0.7918 0.790 0.780 0.790 0.790 0.800 1,340,583 0.7918 -1.25%
2025-03-20 0 0.800 0.790 0.800 0.800 0.810 1,913,000 1,536,200 0.8030 0.800 0.790 0.800 0.800 0.810 1,913,000 0.8030 0.00%
2025-03-19 0 0.800 0.800 0.810 0.790 0.810 919,500 735,350 0.7997 0.800 0.800 0.810 0.790 0.810 919,500 0.7997 0.00%
2025-03-18 0 0.800 0.790 0.800 0.790 0.810 1,900,000 1,524,560 0.8024 0.800 0.790 0.800 0.790 0.810 1,900,000 0.8024 0.00%
2025-03-17 0 0.800 0.800 0.810 0.790 0.810 970,000 780,970 0.8051 0.800 0.800 0.810 0.790 0.810 970,000 0.8051 -1.23%
2025-03-14 0 0.810 0.800 0.810 0.790 0.810 274,918 221,806 0.8068 0.810 0.800 0.810 0.790 0.810 274,918 0.8068 1.25%
2025-03-13 0 0.800 0.790 0.800 0.790 0.800 975,522 777,194 0.7967 0.800 0.790 0.800 0.790 0.800 975,522 0.7967 0.00%
2025-03-12 0 0.800 0.790 0.800 0.790 0.810 1,059,786 848,187 0.8003 0.800 0.790 0.800 0.790 0.810 1,059,786 0.8003 -1.23%
2025-03-11 0 0.810 0.800 0.810 0.800 0.810 1,857,541 1,497,133 0.8060 0.810 0.800 0.810 0.800 0.810 1,857,541 0.8060 0.00%
2025-03-10 0 0.810 0.800 0.810 0.800 0.810 1,322,000 1,070,250 0.8096 0.810 0.800 0.810 0.800 0.810 1,322,000 0.8096 0.00%
2025-03-07 0 0.810 0.800 0.810 0.790 0.830 9,379,000 7,547,450 0.8047 0.810 0.800 0.810 0.790 0.830 9,379,000 0.8047 0.00%
2025-03-06 0 0.810 0.800 0.810 0.800 0.820 2,568,981 2,072,915 0.8069 0.810 0.800 0.810 0.800 0.820 2,568,981 0.8069 1.25%
2025-03-05 0 0.800 0.800 0.810 0.800 0.820 763,164 617,427 0.8090 0.800 0.800 0.810 0.800 0.820 763,164 0.8090 -2.44%
2025-03-04 0 0.820 0.800 0.820 0.800 0.840 1,042,995 850,492 0.8154 0.820 0.800 0.820 0.800 0.840 1,042,995 0.8154 -1.20%
2025-03-03 0 0.830 0.820 0.830 0.810 0.840 1,902,001 1,572,780 0.8269 0.830 0.820 0.830 0.810 0.840 1,902,001 0.8269 1.22%
2025-02-28 0 0.820 0.810 0.830 0.820 0.840 587,000 485,910 0.8278 0.820 0.810 0.830 0.820 0.840 587,000 0.8278 -1.20%
2025-02-27 0 0.830 0.820 0.830 0.810 0.840 1,131,500 937,840 0.8288 0.830 0.820 0.830 0.810 0.840 1,131,500 0.8288 1.22%
2025-02-26 0 0.820 0.820 0.850 0.800 0.850 1,709,110 1,417,104 0.8291 0.820 0.820 0.850 0.800 0.850 1,709,110 0.8291 3.80%
2025-02-25 0 0.790 0.790 0.800 0.780 0.820 2,290,000 1,820,420 0.7949 0.790 0.790 0.800 0.780 0.820 2,290,000 0.7949 -2.47%
2025-02-24 0 0.810 0.810 0.830 0.810 0.840 1,275,862 1,058,648 0.8298 0.810 0.810 0.830 0.810 0.840 1,275,862 0.8298 -1.22%
2025-02-21 0 0.820 0.820 0.830 0.820 0.840 694,341 573,822 0.8264 0.820 0.820 0.830 0.820 0.840 694,341 0.8264 -2.38%
2025-02-20 0 0.840 0.830 0.840 0.830 0.840 1,013,008 848,516 0.8376 0.840 0.830 0.840 0.830 0.840 1,013,008 0.8376 0.00%
2025-02-19 0 0.840 0.840 0.850 0.840 0.850 940,340 797,592 0.8482 0.840 0.840 0.850 0.840 0.850 940,340 0.8482 0.00%
2025-02-18 0 0.840 0.840 0.850 0.840 0.860 1,101,609 935,996 0.8497 0.840 0.840 0.850 0.840 0.860 1,101,609 0.8497 -1.18%
2025-02-17 0 0.850 0.850 0.860 0.840 0.860 639,000 542,990 0.8497 0.850 0.850 0.860 0.840 0.860 639,000 0.8497 0.00%
2025-02-14 0 0.850 0.840 0.850 0.840 0.860 930,927 792,254 0.8510 0.850 0.840 0.850 0.840 0.860 930,927 0.8510 0.00%
2025-02-13 0 0.850 0.840 0.850 0.840 0.860 685,981 585,444 0.8534 0.850 0.840 0.850 0.840 0.860 685,981 0.8534 0.00%
2025-02-12 0 0.850 0.840 0.850 0.840 0.870 1,485,456 1,268,919 0.8542 0.850 0.840 0.850 0.840 0.870 1,485,456 0.8542 -1.16%
2025-02-11 0 0.860 0.860 0.870 0.860 0.870 916,063 791,644 0.8642 0.860 0.860 0.870 0.860 0.870 916,063 0.8642 -1.15%
2025-02-10 0 0.870 0.860 0.870 0.860 0.880 673,000 585,560 0.8701 0.870 0.860 0.870 0.860 0.880 673,000 0.8701 0.00%
2025-02-07 0 0.870 0.860 0.870 0.860 0.880 1,555,340 1,358,893 0.8737 0.870 0.860 0.870 0.860 0.880 1,555,340 0.8737 0.00%
2025-02-06 0 0.870 0.860 0.870 0.860 0.880 1,507,047 1,307,369 0.8675 0.870 0.860 0.870 0.860 0.880 1,507,047 0.8675 -1.14%
2025-02-05 0 0.880 0.860 0.880 0.860 0.880 554,497 483,151 0.8713 0.880 0.860 0.880 0.860 0.880 554,497 0.8713 0.00%
2025-02-04 0 0.880 0.870 0.880 0.850 0.880 728,933 629,425 0.8635 0.880 0.870 0.880 0.850 0.880 728,933 0.8635 1.15%
2025-02-03 0 0.870 0.860 0.870 0.850 0.900 2,272,347 1,979,127 0.8710 0.870 0.860 0.870 0.850 0.900 2,272,347 0.8710 -1.14%
2025-01-28 0 0.880 0.870 0.880 0.880 0.910 534,000 476,570 0.8925 0.880 0.870 0.880 0.880 0.910 534,000 0.8925 0.00%
2025-01-27 0 0.880 0.870 0.880 0.870 0.890 703,295 618,747 0.8798 0.880 0.870 0.880 0.870 0.890 703,295 0.8798 1.15%
2025-01-24 0 0.870 0.860 0.870 0.870 0.880 641,000 559,990 0.8736 0.870 0.860 0.870 0.870 0.880 641,000 0.8736 -1.14%
2025-01-23 0 0.880 0.870 0.880 0.870 0.890 835,825 734,423 0.8787 0.880 0.870 0.880 0.870 0.890 835,825 0.8787 -1.12%
2025-01-22 0 0.890 0.880 0.890 0.870 0.890 1,020,772 900,057 0.8817 0.890 0.880 0.890 0.870 0.890 1,020,772 0.8817 -1.11%
2025-01-21 0 0.900 0.890 0.900 0.880 0.900 855,000 760,660 0.8897 0.900 0.890 0.900 0.880 0.900 855,000 0.8897 0.00%
2025-01-20 0 0.900 0.880 0.900 0.890 0.910 1,199,409 1,078,895 0.8995 0.900 0.880 0.900 0.890 0.910 1,199,409 0.8995 0.00%
2025-01-17 0 0.900 0.880 0.900 0.880 0.900 401,157 358,103 0.8927 0.900 0.880 0.900 0.880 0.900 401,157 0.8927 0.00%
2025-01-16 0 0.900 0.890 0.900 0.890 0.910 1,200,214 1,079,398 0.8993 0.900 0.890 0.900 0.890 0.910 1,200,214 0.8993 0.00%
2025-01-15 0 0.900 0.880 0.900 0.890 0.900 101,397 90,451 0.8920 0.900 0.880 0.900 0.890 0.900 101,397 0.8920 1.12%
2025-01-14 0 0.890 0.890 0.900 0.880 0.900 946,714 842,096 0.8895 0.890 0.890 0.900 0.880 0.900 946,714 0.8895 -1.11%
2025-01-13 0 0.900 0.890 0.900 0.880 0.900 442,000 395,352 0.8945 0.900 0.890 0.900 0.880 0.900 442,000 0.8945 0.00%
2025-01-10 0 0.900 0.880 0.900 0.880 0.900 1,007,296 899,072 0.8926 0.900 0.880 0.900 0.880 0.900 1,007,296 0.8926 0.00%
2025-01-09 0 0.900 0.890 0.900 0.890 0.900 700,757 627,039 0.8948 0.900 0.890 0.900 0.890 0.900 700,757 0.8948 -1.10%
2025-01-08 0 0.910 0.890 0.910 0.890 0.920 549,210 495,063 0.9014 0.910 0.890 0.910 0.890 0.920 549,210 0.9014 -1.09%
2025-01-07 0 0.920 0.900 0.920 0.890 0.920 1,003,000 910,300 0.9076 0.920 0.900 0.920 0.890 0.920 1,003,000 0.9076 0.00%
2025-01-06 0 0.920 0.900 0.920 0.900 0.930 780,000 708,270 0.9080 0.920 0.900 0.920 0.900 0.930 780,000 0.9080 -1.08%
2025-01-03 0 0.930 0.920 0.930 0.910 0.930 381,000 349,649 0.9177 0.930 0.920 0.930 0.910 0.930 381,000 0.9177 0.00%
2025-01-02 0 0.930 0.910 0.930 0.910 0.930 674,036 622,321 0.9233 0.930 0.910 0.930 0.910 0.930 674,036 0.9233 0.00%
2024-12-31 0 0.930 0.910 0.930 0.910 0.930 511,236 470,000 0.9193 0.930 0.910 0.930 0.910 0.930 511,236 0.9193 1.09%
2024-12-30 0 0.920 0.900 0.920 0.900 0.930 1,047,502 958,182 0.9147 0.920 0.900 0.920 0.900 0.930 1,047,502 0.9147 0.00%
2024-12-27 0 0.920 0.900 0.920 0.900 0.920 615,743 564,027 0.9160 0.920 0.900 0.920 0.900 0.920 615,743 0.9160 3.37%
2024-12-24 0 0.890 0.890 0.910 0.890 0.920 306,046 276,767 0.9043 0.890 0.890 0.910 0.890 0.920 306,046 0.9043 -2.20%
2024-12-23 0 0.910 0.890 0.910 0.880 0.920 1,400,000 1,248,950 0.8921 0.910 0.890 0.910 0.880 0.920 1,400,000 0.8921 2.25%
2024-12-20 0 0.900 0.900 0.910 0.900 0.930 849,746 774,326 0.9112 0.890 0.890 0.900 0.890 0.920 859,294 0.9011 -2.17%
2024-12-19 0 0.920 0.910 0.920 0.910 0.940 1,110,971 1,028,934 0.9262 0.910 0.900 0.910 0.900 0.930 1,123,454 0.9159 -1.08%
2024-12-18 0 0.930 0.930 0.940 0.930 0.950 361,000 338,850 0.9386 0.920 0.920 0.930 0.920 0.939 365,056 0.9282 -1.06%
2024-12-17 0 0.940 0.930 0.940 0.920 0.940 781,874 728,752 0.9321 0.930 0.920 0.930 0.910 0.930 790,659 0.9217 1.08%
2024-12-16 0 0.930 0.930 0.940 0.930 0.960 360,012 339,951 0.9443 0.920 0.920 0.930 0.920 0.949 364,057 0.9338 -1.06%
2024-12-13 0 0.940 0.940 0.950 0.930 0.950 497,000 468,530 0.9427 0.930 0.930 0.939 0.920 0.939 502,584 0.9322 1.08%
2024-12-12 0 0.930 0.930 0.950 0.930 0.960 484,338 454,551 0.9385 0.920 0.920 0.939 0.920 0.949 489,780 0.9281 0.00%
2024-12-11 0 0.930 0.930 0.940 0.930 0.950 590,309 554,648 0.9396 0.920 0.920 0.930 0.920 0.939 596,942 0.9291 -3.12%
2024-12-10 0 0.960 0.950 0.960 0.950 0.970 1,144,000 1,090,140 0.9529 0.949 0.939 0.949 0.939 0.959 1,156,854 0.9423 0.00%
2024-12-09 0 0.960 0.940 0.960 0.920 0.960 997,835 933,885 0.9359 0.949 0.930 0.949 0.910 0.949 1,009,047 0.9255 1.05%
2024-12-06 0 0.950 0.940 0.950 0.940 0.960 496,104 470,415 0.9482 0.939 0.930 0.939 0.930 0.949 501,678 0.9377 1.06%
2024-12-05 0 0.940 0.930 0.940 0.930 0.950 364,773 342,702 0.9395 0.930 0.920 0.930 0.920 0.939 368,872 0.9291 -1.05%
2024-12-04 0 0.950 0.940 0.950 0.940 0.950 451,300 425,645 0.9432 0.939 0.930 0.939 0.930 0.939 456,371 0.9327 0.00%
2024-12-03 0 0.950 0.940 0.950 0.920 0.960 1,567,236 1,468,512 0.9370 0.939 0.930 0.939 0.910 0.949 1,584,845 0.9266 1.06%
2024-12-02 0 0.940 0.940 0.960 0.930 1.000 3,418,800 3,254,667 0.9520 0.930 0.930 0.949 0.920 0.989 3,457,213 0.9414 -6.00%
2024-11-29 0 1.000 0.980 1.000 0.950 1.020 3,584,985 3,506,388 0.9781 0.989 0.969 0.989 0.939 1.009 3,625,266 0.9672 -4.76%
2024-11-28 0 1.050 1.040 1.070 1.040 1.070 182,404 191,473 1.0497 1.038 1.028 1.058 1.028 1.058 184,453 1.0381 -0.94%
2024-11-27 0 1.060 1.050 1.060 1.030 1.070 282,000 298,690 1.0592 1.048 1.038 1.048 1.019 1.058 285,169 1.0474 0.95%
2024-11-26 0 1.050 1.040 1.050 1.040 1.070 127,000 134,750 1.0610 1.038 1.028 1.038 1.028 1.058 128,427 1.0492 0.96%
2024-11-25 0 1.040 1.030 1.040 1.030 1.060 478,608 498,428 1.0414 1.028 1.019 1.028 1.019 1.048 483,986 1.0298 -1.89%
2024-11-22 0 1.060 1.050 1.060 1.040 1.070 2,722,410 2,886,324 1.0602 1.048 1.038 1.048 1.028 1.058 2,752,999 1.0484 -5.36%
2024-11-21 0 1.120 1.110 1.120 1.110 1.130 245,576 275,240 1.1208 1.108 1.098 1.108 1.098 1.117 248,335 1.1083 -0.88%
2024-11-20 0 1.130 1.120 1.130 1.120 1.130 330,359 371,604 1.1248 1.117 1.108 1.117 1.108 1.117 334,071 1.1124 0.00%
2024-11-19 0 1.130 1.120 1.130 1.120 1.130 159,648 179,206 1.1225 1.117 1.108 1.117 1.108 1.117 161,442 1.1100 0.89%
2024-11-18 0 1.120 1.130 1.150 1.120 1.140 228,000 257,970 1.1314 1.108 1.117 1.137 1.108 1.127 230,562 1.1189 0.00%
2024-11-15 0 1.120 1.120 1.130 1.110 1.120 257,000 287,140 1.1173 1.108 1.108 1.117 1.098 1.108 259,888 1.1049 0.00%
2024-11-14 0 1.120 1.110 1.120 1.110 1.120 212,000 236,510 1.1156 1.108 1.098 1.108 1.098 1.108 214,382 1.1032 0.90%
2024-11-13 0 1.110 1.110 1.120 1.110 1.140 1,212,000 1,360,290 1.1224 1.098 1.098 1.108 1.098 1.127 1,225,618 1.1099 -2.63%
2024-11-12 0 1.140 1.130 1.140 1.120 1.150 972,300 1,100,223 1.1316 1.127 1.117 1.127 1.108 1.137 983,225 1.1190 -0.87%
2024-11-11 0 1.150 1.140 1.150 1.140 1.150 843,000 967,030 1.1471 1.137 1.127 1.137 1.127 1.137 852,472 1.1344 -1.71%
2024-11-08 0 1.170 1.150 1.180 1.150 1.180 1,022,327 1,187,473 1.1615 1.157 1.137 1.167 1.137 1.167 1,033,814 1.1486 1.74%
2024-11-07 0 1.150 1.150 1.170 1.150 1.170 186,918 216,909 1.1605 1.137 1.137 1.157 1.137 1.157 189,018 1.1476 -0.86%
2024-11-06 0 1.160 1.150 1.160 1.150 1.170 548,648 633,655 1.1549 1.147 1.137 1.147 1.137 1.157 554,813 1.1421 0.87%
2024-11-05 0 1.150 1.150 1.160 1.150 1.170 695,883 800,808 1.1508 1.137 1.137 1.147 1.137 1.157 703,702 1.1380 0.00%
2024-11-04 0 1.150 1.150 1.160 1.150 1.170 376,530 436,673 1.1597 1.137 1.137 1.147 1.137 1.157 380,761 1.1468 -2.54%
2024-11-01 0 1.180 1.160 1.180 1.140 1.180 1,270,400 1,469,478 1.1567 1.167 1.147 1.167 1.127 1.167 1,284,674 1.1439 1.72%
2024-10-31 0 1.160 1.160 1.180 1.160 1.180 267,007 311,537 1.1668 1.147 1.147 1.167 1.147 1.167 270,007 1.1538 -0.85%
2024-10-30 0 1.170 1.160 1.170 1.150 1.180 921,781 1,070,154 1.1610 1.157 1.147 1.157 1.137 1.167 932,138 1.1481 0.86%
2024-10-29 0 1.160 1.160 1.170 1.160 1.190 718,484 842,231 1.1722 1.147 1.147 1.157 1.147 1.177 726,557 1.1592 -1.69%
2024-10-28 0 1.180 1.180 1.190 1.180 1.200 761,422 902,802 1.1857 1.167 1.167 1.177 1.167 1.187 769,977 1.1725 0.00%
2024-10-25 0 1.180 1.160 1.180 1.160 1.190 1,673,375 1,949,956 1.1653 1.167 1.147 1.167 1.147 1.177 1,692,177 1.1523 -0.84%
2024-10-24 0 1.190 1.160 1.190 1.160 1.190 412,950 486,671 1.1785 1.177 1.147 1.177 1.147 1.177 417,590 1.1654 0.00%
2024-10-23 0 1.190 1.160 1.190 1.160 1.190 352,563 412,456 1.1699 1.177 1.147 1.177 1.147 1.177 356,524 1.1569 2.59%
2024-10-22 0 1.160 1.160 1.170 1.150 1.180 1,512,000 1,771,890 1.1719 1.147 1.147 1.157 1.137 1.167 1,528,989 1.1589 -1.69%
2024-10-21 0 1.180 1.160 1.180 1.150 1.180 1,452,200 1,683,476 1.1593 1.167 1.147 1.167 1.137 1.167 1,468,517 1.1464 0.00%
2024-10-18 0 1.180 1.170 1.180 1.150 1.200 977,163 1,146,227 1.1730 1.167 1.157 1.167 1.137 1.187 988,142 1.1600 2.61%
2024-10-17 0 1.150 1.130 1.150 1.130 1.170 1,096,608 1,252,777 1.1424 1.137 1.117 1.137 1.117 1.157 1,108,929 1.1297 -0.86%
2024-10-16 0 1.160 1.140 1.160 1.120 1.170 773,000 893,110 1.1554 1.147 1.127 1.147 1.108 1.157 781,685 1.1425 1.75%
2024-10-15 0 1.140 1.130 1.140 1.130 1.160 582,000 666,490 1.1452 1.127 1.117 1.127 1.117 1.147 588,539 1.1324 -0.87%
2024-10-14 0 1.150 1.150 1.160 1.140 1.170 472,000 546,320 1.1575 1.137 1.137 1.147 1.127 1.157 477,303 1.1446 -1.71%
2024-10-10 0 1.170 1.170 1.190 1.160 1.190 629,196 741,163 1.1780 1.157 1.157 1.177 1.147 1.177 636,266 1.1649 0.00%
2024-10-09 0 1.170 1.150 1.170 1.140 1.190 1,612,673 1,869,937 1.1595 1.157 1.137 1.157 1.127 1.177 1,630,793 1.1466 0.00%
2024-10-08 0 1.170 1.160 1.170 1.140 1.250 2,748,917 3,258,202 1.1853 1.157 1.147 1.157 1.127 1.236 2,779,804 1.1721 -4.88%
2024-10-07 0 1.230 1.220 1.230 1.190 1.230 4,350,655 5,279,061 1.2134 1.216 1.206 1.216 1.177 1.216 4,399,539 1.1999 2.50%
2024-10-04 0 1.200 1.190 1.200 1.170 1.230 1,782,001 2,142,830 1.2025 1.187 1.177 1.187 1.157 1.216 1,802,023 1.1891 -1.64%
2024-10-03 0 1.220 1.220 1.230 1.200 1.270 1,586,300 1,949,199 1.2288 1.206 1.206 1.216 1.187 1.256 1,604,124 1.2151 -3.17%
2024-10-02 0 1.260 1.250 1.260 1.170 1.260 6,972,031 8,505,605 1.2200 1.246 1.236 1.246 1.157 1.246 7,050,368 1.2064 4.13%
2024-09-30 0 1.210 1.180 1.210 1.130 1.210 5,700,594 6,599,610 1.1577 1.197 1.167 1.197 1.117 1.197 5,764,646 1.1448 7.08%
2024-09-27 0 1.130 1.110 1.130 1.090 1.140 3,143,247 3,501,132 1.1139 1.117 1.098 1.117 1.078 1.127 3,178,564 1.1015 0.89%
2024-09-26 0 1.120 1.110 1.120 1.080 1.140 3,042,302 3,392,229 1.1150 1.108 1.098 1.108 1.068 1.127 3,076,485 1.1026 1.82%
2024-09-25 0 1.100 1.080 1.100 1.080 1.100 937,532 1,027,806 1.0963 1.088 1.068 1.088 1.068 1.088 948,066 1.0841 0.00%
2024-09-24 0 1.100 1.080 1.100 1.070 1.100 1,053,141 1,137,286 1.0799 1.088 1.068 1.088 1.058 1.088 1,064,974 1.0679 1.85%
2024-09-23 0 1.080 1.070 1.080 1.070 1.080 182,384 195,365 1.0712 1.068 1.058 1.068 1.058 1.068 184,433 1.0593 1.89%
2024-09-20 0 1.060 1.060 1.070 1.060 1.080 801,000 855,070 1.0675 1.048 1.048 1.058 1.048 1.068 810,000 1.0556 -0.93%
2024-09-19 0 1.070 1.060 1.070 1.040 1.070 1,016,300 1,076,779 1.0595 1.058 1.048 1.058 1.028 1.058 1,027,719 1.0477 2.88%
2024-09-17 0 1.040 1.030 1.050 1.030 1.050 1,097,019 1,139,419 1.0387 1.028 1.019 1.038 1.019 1.038 1,109,345 1.0271 0.97%
2024-09-16 0 1.030 1.030 1.040 1.030 1.060 191,000 199,570 1.0449 1.019 1.019 1.028 1.019 1.048 193,146 1.0333 -2.83%
2024-09-13 0 1.060 1.050 1.060 1.040 1.060 294,950 308,640 1.0464 1.048 1.038 1.048 1.028 1.048 298,264 1.0348 2.91%
2024-09-12 0 1.030 1.030 1.040 1.020 1.040 373,000 385,709 1.0341 1.019 1.019 1.028 1.009 1.028 377,191 1.0226 -0.96%
2024-09-11 0 1.040 1.040 1.050 1.030 1.060 544,390 567,420 1.0423 1.028 1.028 1.038 1.019 1.048 550,507 1.0307 -1.89%
2024-09-10 0 1.060 1.060 1.070 1.050 1.070 437,652 465,328 1.0632 1.048 1.048 1.058 1.038 1.058 442,569 1.0514 0.95%
2024-09-09 0 1.050 1.040 1.050 1.040 1.050 35,012 36,512 1.0428 1.038 1.028 1.038 1.028 1.038 35,405 1.0313 0.00%
2024-09-05 0 1.050 1.050 1.070 1.030 1.070 434,986 455,736 1.0477 1.038 1.038 1.058 1.019 1.058 439,873 1.0361 0.00%
2024-09-04 0 1.050 1.030 1.050 1.020 1.070 344,000 356,520 1.0364 1.038 1.019 1.038 1.009 1.058 347,865 1.0249 -0.94%
2024-09-03 0 1.060 1.060 1.070 1.050 1.100 753,000 808,570 1.0738 1.048 1.048 1.058 1.038 1.088 761,461 1.0619 -2.75%
2024-09-02 0 1.190 1.180 1.190 1.160 1.230 1,864,309 2,220,221 1.1909 1.078 1.069 1.078 1.051 1.114 2,058,216 1.0787 -2.46%
2024-08-30 0 1.220 1.210 1.220 1.190 1.220 872,516 1,056,158 1.2105 1.105 1.096 1.105 1.078 1.105 963,266 1.0964 1.67%
2024-08-29 0 1.200 1.200 1.210 1.190 1.230 750,400 903,538 1.2041 1.087 1.087 1.096 1.078 1.114 828,449 1.0906 -1.64%
2024-08-28 0 1.220 1.210 1.220 1.170 1.220 1,103,957 1,320,529 1.1962 1.105 1.096 1.105 1.060 1.105 1,218,779 1.0835 1.67%
2024-08-27 0 1.200 1.190 1.200 1.130 1.200 1,331,709 1,543,748 1.1592 1.087 1.078 1.087 1.024 1.087 1,470,220 1.0500 7.14%
2024-08-26 0 1.120 1.120 1.150 1.120 1.140 1,141,000 1,289,140 1.1298 1.014 1.014 1.042 1.014 1.033 1,259,675 1.0234 0.90%
2024-08-23 0 1.110 1.110 1.120 1.110 1.140 628,680 707,348 1.1251 1.005 1.005 1.014 1.005 1.033 694,069 1.0191 -0.89%
2024-08-22 0 1.120 1.120 1.130 1.110 1.130 733,894 822,454 1.1207 1.014 1.014 1.024 1.005 1.024 810,226 1.0151 0.00%
2024-08-21 0 1.120 1.110 1.120 1.110 1.130 1,290,550 1,444,273 1.1191 1.014 1.005 1.014 1.005 1.024 1,424,780 1.0137 0.00%
2024-08-20 0 1.120 1.110 1.120 1.100 1.130 1,782,301 1,981,349 1.1117 1.014 1.005 1.014 0.996 1.024 1,967,678 1.0069 -0.88%
2024-08-19 0 1.130 1.120 1.130 1.100 1.130 409,000 456,830 1.1169 1.024 1.014 1.024 0.996 1.024 451,540 1.0117 1.80%
2024-08-16 0 1.110 1.100 1.110 1.110 1.120 522,500 584,085 1.1179 1.005 0.996 1.005 1.005 1.014 576,845 1.0126 0.91%
2024-08-15 0 1.100 1.100 1.110 1.100 1.110 1,417,973 1,561,731 1.1014 0.996 0.996 1.005 0.996 1.005 1,565,456 0.9976 -1.79%
2024-08-14 0 1.120 1.110 1.120 1.110 1.120 592,125 662,964 1.1196 1.014 1.005 1.014 1.005 1.014 653,712 1.0142 0.00%
2024-08-13 0 1.120 1.110 1.120 1.110 1.130 533,000 598,440 1.1228 1.014 1.005 1.014 1.005 1.024 588,437 1.0170 0.00%
2024-08-12 0 1.120 1.110 1.120 1.110 1.130 530,000 592,430 1.1178 1.014 1.005 1.014 1.005 1.024 585,125 1.0125 0.00%
2024-08-09 0 1.120 1.120 1.130 1.110 1.130 461,051 516,324 1.1199 1.014 1.014 1.024 1.005 1.024 509,005 1.0144 -0.88%
2024-08-08 0 1.130 1.110 1.130 1.110 1.130 195,208 218,359 1.1186 1.024 1.005 1.024 1.005 1.024 215,512 1.0132 0.89%
2024-08-07 0 1.120 1.120 1.130 1.110 1.120 1,059,163 1,183,745 1.1176 1.014 1.014 1.024 1.005 1.014 1,169,326 1.0123 0.90%
2024-08-06 0 1.110 1.110 1.120 1.090 1.110 270,000 297,720 1.1027 1.005 1.005 1.014 0.987 1.005 298,083 0.9988 2.78%
2024-08-05 0 1.080 1.080 1.090 1.060 1.120 2,341,231 2,548,204 1.0884 0.978 0.978 0.987 0.960 1.014 2,584,742 0.9859 -2.70%
2024-08-02 0 1.110 1.100 1.110 1.090 1.130 568,000 629,979 1.1091 1.005 0.996 1.005 0.987 1.024 627,078 1.0046 0.00%
2024-08-01 0 1.110 1.110 1.120 1.100 1.120 417,000 463,420 1.1113 1.005 1.005 1.014 0.996 1.014 460,372 1.0066 -0.89%
2024-07-31 0 1.120 1.120 1.130 1.110 1.140 808,000 903,440 1.1181 1.014 1.014 1.024 1.005 1.033 892,040 1.0128 0.00%
2024-07-30 0 1.120 1.120 1.130 1.120 1.140 330,000 372,670 1.1293 1.014 1.014 1.024 1.014 1.033 364,323 1.0229 -0.88%
2024-07-29 0 1.130 1.130 1.140 1.130 1.140 83,000 93,880 1.1311 1.024 1.024 1.033 1.024 1.033 91,633 1.0245 0.89%
2024-07-26 0 1.120 1.120 1.130 1.110 1.130 1,407,927 1,576,831 1.1200 1.014 1.014 1.024 1.005 1.024 1,554,365 1.0145 -0.88%
2024-07-25 0 1.130 1.110 1.140 1.110 1.130 616,700 690,233 1.1192 1.024 1.005 1.033 1.005 1.024 680,843 1.0138 0.00%
2024-07-24 0 1.130 1.130 1.140 1.110 1.140 1,215,238 1,372,083 1.1291 1.024 1.024 1.033 1.005 1.033 1,341,635 1.0227 0.89%
2024-07-23 0 1.120 1.110 1.120 1.110 1.120 428,309 479,686 1.1200 1.014 1.005 1.014 1.005 1.014 472,857 1.0144 0.00%
2024-07-22 0 1.120 1.120 1.130 1.110 1.130 619,316 693,702 1.1201 1.014 1.014 1.024 1.005 1.024 683,731 1.0146 -0.88%
2024-07-19 0 1.130 1.120 1.130 1.110 1.130 384,000 430,200 1.1203 1.024 1.014 1.024 1.005 1.024 423,940 1.0148 0.00%
2024-07-18 0 1.130 1.120 1.130 1.120 1.130 229,000 258,070 1.1269 1.024 1.014 1.024 1.014 1.024 252,818 1.0208 0.89%
2024-07-17 0 1.120 1.120 1.130 1.120 1.140 208,975 235,255 1.1258 1.014 1.014 1.024 1.014 1.033 230,710 1.0197 0.00%
2024-07-16 0 1.120 1.120 1.140 1.120 1.150 248,475 282,227 1.1358 1.014 1.014 1.033 1.014 1.042 274,319 1.0288 -1.75%
2024-07-15 0 1.140 1.130 1.140 1.120 1.140 278,627 315,102 1.1309 1.033 1.024 1.033 1.014 1.033 307,607 1.0244 0.00%
2024-07-12 0 1.140 1.130 1.140 1.110 1.150 2,301,318 2,615,209 1.1364 1.033 1.024 1.033 1.005 1.042 2,540,678 1.0293 3.64%
2024-07-11 0 1.100 1.100 1.120 1.090 1.110 892,008 984,299 1.1035 0.996 0.996 1.014 0.987 1.005 984,786 0.9995 0.92%
2024-07-10 0 1.090 1.090 1.100 1.080 1.110 550,195 603,794 1.0974 0.987 0.987 0.996 0.978 1.005 607,421 0.9940 -2.68%
2024-07-09 0 1.120 1.120 1.130 1.100 1.140 589,828 656,795 1.1135 1.014 1.014 1.024 0.996 1.033 651,176 1.0086 0.00%
2024-07-08 0 1.120 1.120 1.130 1.120 1.150 1,258,210 1,426,115 1.1334 1.014 1.014 1.024 1.014 1.042 1,389,076 1.0267 0.00%
2024-07-05 0 1.120 1.120 1.130 1.120 1.130 307,000 343,860 1.1201 1.014 1.014 1.024 1.014 1.024 338,931 1.0145 -0.88%
2024-07-04 0 1.130 1.120 1.130 1.100 1.130 1,854,796 2,076,010 1.1193 1.024 1.014 1.024 0.996 1.024 2,047,713 1.0138 1.80%
2024-07-03 0 1.110 1.100 1.110 1.080 1.110 5,363,146 5,859,566 1.0926 1.005 0.996 1.005 0.978 1.005 5,920,966 0.9896 2.78%
2024-07-02 0 1.080 1.070 1.080 1.080 1.120 1,626,000 1,789,350 1.1005 0.978 0.969 0.978 0.978 1.014 1,795,120 0.9968 0.00%
2024-06-28 0 1.080 1.080 1.090 1.000 1.110 7,771,088 8,078,006 1.0395 0.978 0.978 0.987 0.906 1.005 8,579,358 0.9416 6.93%
2024-06-27 0 1.010 1.000 1.010 0.990 1.010 1,340,043 1,339,881 0.9999 0.915 0.906 0.915 0.897 0.915 1,479,421 0.9057 0.00%
2024-06-26 0 1.010 0.990 1.010 0.990 1.010 2,930,004 2,933,548 1.0012 0.915 0.897 0.915 0.897 0.915 3,234,753 0.9069 1.00%
2024-06-25 0 1.000 0.990 1.000 1.000 1.040 3,014,465 3,051,425 1.0123 0.906 0.897 0.906 0.906 0.942 3,327,999 0.9169 -3.85%
2024-06-24 0 1.040 1.040 1.060 1.000 1.060 2,326,049 2,373,790 1.0205 0.942 0.942 0.960 0.906 0.960 2,567,981 0.9244 0.00%
2024-06-21 0 1.040 1.030 1.040 1.030 1.070 1,211,000 1,262,570 1.0426 0.942 0.933 0.942 0.933 0.969 1,336,956 0.9444 -1.89%
2024-06-20 0 1.060 1.050 1.060 1.060 1.080 270,000 287,810 1.0660 0.960 0.951 0.960 0.960 0.978 298,083 0.9655 -1.85%
2024-06-19 0 1.080 1.070 1.080 1.060 1.080 136,542 146,198 1.0707 0.978 0.969 0.978 0.960 0.978 150,744 0.9698 0.93%
2024-06-18 0 1.070 1.070 1.080 1.050 1.080 769,576 821,993 1.0681 0.969 0.969 0.978 0.951 0.978 849,620 0.9675 0.00%
2024-06-17 0 1.070 1.050 1.070 1.040 1.070 524,000 552,830 1.0550 0.969 0.951 0.969 0.942 0.969 578,501 0.9556 1.90%
2024-06-14 0 1.050 1.050 1.060 1.040 1.060 256,000 267,920 1.0466 0.951 0.951 0.960 0.942 0.960 282,627 0.9480 -0.94%
2024-06-13 0 1.060 1.060 1.070 1.040 1.060 272,849 287,588 1.0540 0.960 0.960 0.969 0.942 0.960 301,228 0.9547 0.00%
2024-06-12 0 1.060 1.050 1.060 1.050 1.070 293,000 309,180 1.0552 0.960 0.951 0.960 0.951 0.969 323,475 0.9558 0.00%
2024-06-11 0 1.060 1.060 1.070 1.060 1.090 399,086 428,699 1.0742 0.960 0.960 0.969 0.960 0.987 440,595 0.9730 -3.64%
2024-06-07 0 1.100 1.090 1.100 1.090 1.130 965,894 1,062,317 1.0998 0.996 0.987 0.996 0.987 1.024 1,066,357 0.9962 -1.79%
2024-06-06 0 1.120 1.110 1.120 1.110 1.120 226,000 252,870 1.1189 1.014 1.005 1.014 1.005 1.014 249,506 1.0135 0.90%
2024-06-05 0 1.110 1.100 1.110 1.080 1.120 538,890 589,209 1.0934 1.005 0.996 1.005 0.978 1.014 594,940 0.9904 0.91%
2024-06-04 0 1.100 1.100 1.110 1.090 1.120 846,107 935,193 1.1053 0.996 0.996 1.005 0.987 1.014 934,111 1.0012 -0.90%
2024-06-03 0 1.110 1.110 1.120 1.110 1.150 810,000 915,150 1.1298 1.005 1.005 1.014 1.005 1.042 894,248 1.0234 -3.48%
2024-05-31 0 1.150 1.140 1.150 1.130 1.150 553,388 632,389 1.1428 1.042 1.033 1.042 1.024 1.042 610,946 1.0351 1.77%
2024-05-30 0 1.130 1.110 1.130 1.110 1.130 357,000 400,700 1.1224 1.024 1.005 1.024 1.005 1.024 394,132 1.0167 0.00%
2024-05-29 0 1.130 1.120 1.130 1.100 1.140 639,000 716,820 1.1218 1.024 1.014 1.024 0.996 1.033 705,462 1.0161 -0.88%
2024-05-28 0 1.140 1.140 1.150 1.120 1.150 652,000 740,640 1.1360 1.033 1.033 1.042 1.014 1.042 719,814 1.0289 0.00%
2024-05-27 0 1.140 1.130 1.140 1.110 1.140 1,043,860 1,176,861 1.1274 1.033 1.024 1.033 1.005 1.033 1,152,432 1.0212 1.79%
2024-05-24 0 1.120 1.110 1.120 1.100 1.140 825,240 921,839 1.1171 1.014 1.005 1.014 0.996 1.033 911,073 1.0118 -2.61%
2024-05-23 0 1.150 1.140 1.150 1.120 1.160 624,690 713,225 1.1417 1.042 1.033 1.042 1.014 1.051 689,664 1.0342 -1.71%
2024-05-22 0 1.170 1.160 1.170 1.150 1.190 1,010,100 1,183,049 1.1712 1.060 1.051 1.060 1.042 1.078 1,115,160 1.0609 -1.68%
2024-05-21 0 1.190 1.170 1.190 1.170 1.220 1,895,000 2,244,480 1.1844 1.078 1.060 1.078 1.060 1.105 2,092,099 1.0728 -2.46%
2024-05-20 0 1.220 1.220 1.230 1.220 1.260 1,819,000 2,244,475 1.2339 1.105 1.105 1.114 1.105 1.141 2,008,194 1.1177 0.83%
2024-05-17 0 1.210 1.210 1.230 1.180 1.240 1,813,000 2,193,120 1.2097 1.096 1.096 1.114 1.069 1.123 2,001,570 1.0957 3.42%
2024-05-16 0 1.170 1.170 1.180 1.160 1.190 1,519,000 1,782,540 1.1735 1.060 1.060 1.069 1.051 1.078 1,676,991 1.0629 -0.85%
2024-05-14 0 1.180 1.180 1.190 1.150 1.220 1,288,232 1,521,099 1.1808 1.069 1.069 1.078 1.042 1.105 1,422,221 1.0695 -2.48%
2024-05-13 0 1.210 1.210 1.220 1.130 1.210 2,202,539 2,584,414 1.1734 1.096 1.096 1.105 1.024 1.096 2,431,625 1.0628 7.08%
2024-05-10 0 1.130 1.130 1.140 1.040 1.140 3,659,747 4,015,349 1.0972 1.024 1.024 1.033 0.942 1.033 4,040,397 0.9938 7.62%
2024-05-09 0 1.050 1.040 1.050 1.030 1.050 700,123 729,667 1.0422 0.951 0.942 0.951 0.933 0.951 772,943 0.9440 1.94%
2024-05-08 0 1.030 1.020 1.030 1.020 1.050 906,795 939,244 1.0358 0.933 0.924 0.933 0.924 0.951 1,001,111 0.9382 0.00%
2024-05-07 0 1.030 1.030 1.040 1.030 1.050 1,349,000 1,410,450 1.0456 0.933 0.933 0.942 0.933 0.951 1,489,309 0.9470 0.00%
2024-05-06 0 1.030 1.030 1.040 1.030 1.070 1,059,001 1,103,991 1.0425 0.933 0.933 0.942 0.933 0.969 1,169,148 0.9443 -1.90%
2024-05-03 0 1.050 1.040 1.050 1.040 1.070 1,250,732 1,313,778 1.0504 0.951 0.942 0.951 0.942 0.969 1,380,821 0.9514 0.00%
2024-05-02 0 1.050 1.050 1.060 1.040 1.060 525,871 552,828 1.0513 0.951 0.951 0.960 0.942 0.960 580,567 0.9522 -0.94%
2024-04-30 0 1.060 1.050 1.060 1.040 1.060 473,913 499,823 1.0547 0.960 0.951 0.960 0.942 0.960 523,205 0.9553 1.92%
2024-04-29 0 1.040 1.040 1.050 1.040 1.070 2,154,823 2,278,268 1.0573 0.942 0.942 0.951 0.942 0.969 2,378,946 0.9577 -0.95%
2024-04-26 0 1.050 1.040 1.050 1.000 1.050 1,205,300 1,248,530 1.0359 0.951 0.942 0.951 0.906 0.951 1,330,663 0.9383 2.94%
2024-04-25 0 1.020 1.010 1.020 1.010 1.040 872,500 900,055 1.0316 0.924 0.915 0.924 0.915 0.942 963,249 0.9344 -1.92%
2024-04-24 0 1.040 1.030 1.040 1.000 1.050 2,313,019 2,373,431 1.0261 0.942 0.933 0.942 0.906 0.951 2,553,596 0.9294 4.00%
2024-04-23 0 1.000 1.000 1.010 0.990 1.000 455,242 453,552 0.9963 0.906 0.906 0.915 0.897 0.906 502,592 0.9024 0.00%
2024-04-22 0 1.000 0.990 1.000 0.980 1.000 467,513 465,127 0.9949 0.906 0.897 0.906 0.888 0.906 516,139 0.9012 0.00%
2024-04-19 0 1.000 0.970 1.000 0.970 1.000 735,164 723,169 0.9837 0.906 0.879 0.906 0.879 0.906 811,628 0.8910 2.04%
2024-04-18 0 0.980 0.980 0.990 0.980 1.000 945,000 930,410 0.9846 0.888 0.888 0.897 0.888 0.906 1,043,289 0.8918 -2.00%
2024-04-17 0 1.000 0.980 1.000 0.970 1.000 941,200 929,858 0.9879 0.906 0.888 0.906 0.879 0.906 1,039,094 0.8949 2.04%
2024-04-16 0 0.980 0.980 0.990 0.970 1.000 1,480,025 1,454,213 0.9826 0.888 0.888 0.897 0.879 0.906 1,633,962 0.8900 -2.00%
2024-04-15 0 1.000 0.990 1.000 0.980 1.020 954,000 950,660 0.9965 0.906 0.897 0.906 0.888 0.924 1,053,225 0.9026 -1.96%
2024-04-12 0 1.020 1.010 1.020 1.000 1.020 473,000 477,680 1.0099 0.924 0.915 0.924 0.906 0.924 522,197 0.9148 0.99%
2024-04-11 0 1.010 1.000 1.010 0.990 1.030 1,943,813 1,964,549 1.0107 0.915 0.906 0.915 0.897 0.933 2,145,989 0.9155 0.00%
2024-04-10 0 1.010 0.990 1.010 0.980 1.010 1,178,550 1,178,870 1.0003 0.915 0.897 0.915 0.888 0.915 1,301,131 0.9060 1.00%
2024-04-09 0 1.000 0.990 1.000 0.980 1.000 1,955,010 1,939,543 0.9921 0.906 0.897 0.906 0.888 0.906 2,158,350 0.8986 0.00%
2024-04-08 0 1.000 0.990 1.000 0.980 1.020 3,914,000 3,915,045 1.0003 0.906 0.897 0.906 0.888 0.924 4,321,095 0.9060 -1.96%
2024-04-05 0 1.020 1.020 1.030 1.020 1.040 726,000 744,200 1.0251 0.924 0.924 0.933 0.924 0.942 801,511 0.9285 -1.92%
2024-04-03 0 1.040 1.030 1.040 1.030 1.040 817,374 847,800 1.0372 0.942 0.933 0.942 0.933 0.942 902,389 0.9395 0.00%
2024-04-02 0 1.040 1.020 1.040 1.020 1.040 1,096,501 1,133,277 1.0335 0.942 0.924 0.942 0.924 0.942 1,210,548 0.9362 1.96%
2024-03-28 0 1.020 1.020 1.030 1.010 1.050 2,877,492 2,969,938 1.0321 0.924 0.924 0.933 0.915 0.951 3,176,780 0.9349 -0.97%
2024-03-27 0 1.030 1.030 1.040 1.020 1.050 3,581,719 3,692,089 1.0308 0.933 0.933 0.942 0.924 0.951 3,954,253 0.9337 -1.90%
2024-03-26 0 1.050 1.040 1.050 1.030 1.060 3,439,096 3,587,006 1.0430 0.951 0.942 0.951 0.933 0.960 3,796,796 0.9447 0.00%
2024-03-25 0 1.050 1.040 1.050 1.030 1.060 3,198,000 3,347,820 1.0468 0.951 0.942 0.951 0.933 0.960 3,530,624 0.9482 0.00%
2024-03-22 0 1.050 1.030 1.050 1.030 1.080 4,390,967 4,628,877 1.0542 0.951 0.933 0.951 0.933 0.978 4,847,671 0.9549 -2.78%
2024-03-21 0 1.080 1.070 1.080 1.060 1.090 1,547,411 1,664,814 1.0759 0.978 0.969 0.978 0.960 0.987 1,708,357 0.9745 0.93%
2024-03-20 0 1.070 1.050 1.070 1.050 1.080 2,140,465 2,276,724 1.0637 0.969 0.951 0.969 0.951 0.978 2,363,095 0.9635 -0.93%
2024-03-19 0 1.080 1.070 1.080 1.070 1.090 1,054,562 1,138,327 1.0794 0.978 0.969 0.978 0.969 0.987 1,164,247 0.9777 0.00%
2024-03-18 0 1.080 1.070 1.080 1.060 1.120 2,875,100 3,105,197 1.0800 0.978 0.969 0.978 0.960 1.014 3,174,139 0.9783 -1.82%
2024-03-15 0 1.100 1.100 1.110 1.090 1.110 930,200 1,021,493 1.0981 0.996 0.996 1.005 0.987 1.005 1,026,950 0.9947 0.00%
2024-03-14 0 1.100 1.100 1.110 1.100 1.120 1,568,319 1,746,638 1.1137 0.996 0.996 1.005 0.996 1.014 1,731,440 1.0088 -0.90%
2024-03-13 0 1.110 1.110 1.120 1.110 1.130 508,663 567,854 1.1164 1.005 1.005 1.014 1.005 1.024 561,569 1.0112 -0.89%
2024-03-12 0 1.120 1.110 1.120 1.080 1.120 1,945,960 2,140,854 1.1002 1.014 1.005 1.014 0.978 1.014 2,148,359 0.9965 1.82%
2024-03-11 0 1.100 1.100 1.110 1.090 1.130 1,640,840 1,806,391 1.1009 0.996 0.996 1.005 0.987 1.024 1,811,504 0.9972 -1.79%
2024-03-08 0 1.120 1.100 1.120 1.080 1.120 3,658,282 4,009,261 1.0959 1.014 0.996 1.014 0.978 1.014 4,038,780 0.9927 1.82%
2024-03-07 0 1.100 1.080 1.100 1.070 1.110 1,988,744 2,172,600 1.0924 0.996 0.978 0.996 0.969 1.005 2,195,593 0.9895 0.00%
2024-03-06 0 1.100 1.080 1.100 1.080 1.110 2,575,508 2,816,213 1.0935 0.996 0.978 0.996 0.978 1.005 2,843,386 0.9904 0.00%
2024-03-05 0 1.100 1.100 1.110 1.080 1.130 2,864,000 3,167,105 1.1058 0.996 0.996 1.005 0.978 1.024 3,161,884 1.0017 -2.65%
2024-03-04 0 1.130 1.130 1.140 1.120 1.160 2,194,300 2,492,782 1.1360 1.024 1.024 1.033 1.014 1.051 2,422,529 1.0290 -1.74%
2024-03-01 0 1.150 1.140 1.150 1.130 1.160 5,567,923 6,355,028 1.1414 1.042 1.033 1.042 1.024 1.051 6,147,042 1.0338 0.88%
2024-02-29 0 1.140 1.140 1.160 1.130 1.170 32,422,760 37,001,320 1.1412 1.033 1.033 1.051 1.024 1.060 35,795,048 1.0337 0.88%
2024-02-28 0 1.130 1.120 1.130 1.110 1.160 6,529,043 7,406,636 1.1344 1.024 1.014 1.024 1.005 1.051 7,208,128 1.0275 0.00%
2024-02-27 0 1.130 1.130 1.140 1.110 1.170 7,356,157 8,326,906 1.1320 1.024 1.024 1.033 1.005 1.060 8,121,270 1.0253 -2.59%
2024-02-26 0 1.160 1.150 1.160 1.160 1.180 2,605,999 3,027,738 1.1618 1.051 1.042 1.051 1.051 1.069 2,877,049 1.0524 -1.69%
2024-02-23 0 1.180 1.170 1.180 1.160 1.200 4,068,367 4,770,947 1.1727 1.069 1.060 1.069 1.051 1.087 4,491,517 1.0622 -0.84%
2024-02-22 0 1.190 1.190 1.200 1.180 1.220 4,421,519 5,304,572 1.1997 1.078 1.078 1.087 1.069 1.105 4,881,401 1.0867 -0.83%
2024-02-21 0 1.200 1.200 1.210 1.180 1.230 2,584,805 3,099,838 1.1993 1.087 1.087 1.096 1.069 1.114 2,853,650 1.0863 -1.64%
2024-02-20 0 1.220 1.180 1.220 1.110 1.230 13,286,112 15,532,533 1.1691 1.105 1.069 1.105 1.005 1.114 14,667,999 1.0589 0.83%
2024-02-19 0 1.210 1.180 1.210 1.160 1.230 5,036,001 5,997,811 1.1910 1.096 1.069 1.096 1.051 1.114 5,559,795 1.0788 -1.63%
2024-02-16 0 1.230 1.220 1.230 1.210 1.280 9,140,848 11,313,247 1.2377 1.114 1.105 1.114 1.096 1.159 10,091,587 1.1211 -4.65%
2024-02-15 0 1.290 1.290 1.300 1.160 1.300 6,955,850 8,521,444 1.2251 1.168 1.168 1.178 1.051 1.178 7,679,327 1.1097 4.88%
2024-02-14 0 1.230 1.220 1.230 1.160 1.300 6,353,677 7,691,970 1.2106 1.114 1.105 1.114 1.051 1.178 7,014,522 1.0966 -4.65%
2024-02-09 0 1.290 1.250 1.290 1.290 1.290 10,000 12,900 1.2900 1.168 1.132 1.168 1.168 1.168 11,040 1.1685 2.38%
2024-02-08 0 1.260 1.250 1.270 1.260 1.290 112,000 142,120 1.2689 1.141 1.132 1.150 1.141 1.168 123,649 1.1494 -0.79%
2024-02-07 0 1.270 1.270 1.280 1.270 1.300 119,701 152,693 1.2756 1.150 1.150 1.159 1.150 1.178 132,151 1.1554 0.00%
2024-02-06 0 1.270 1.260 1.280 1.250 1.280 198,000 249,940 1.2623 1.150 1.141 1.159 1.132 1.159 218,594 1.1434 1.60%
2024-02-05 0 1.250 1.230 1.250 1.200 1.250 771,440 945,459 1.2256 1.132 1.114 1.132 1.087 1.132 851,677 1.1101 0.00%
2024-02-02 0 1.250 1.230 1.250 1.230 1.260 516,475 641,869 1.2428 1.132 1.114 1.132 1.114 1.141 570,194 1.1257 -0.79%
2024-02-01 0 1.260 1.250 1.260 1.240 1.270 743,000 929,710 1.2513 1.141 1.132 1.141 1.123 1.150 820,279 1.1334 0.00%
2024-01-31 0 1.260 1.240 1.260 1.240 1.290 1,936,000 2,431,770 1.2561 1.141 1.123 1.141 1.123 1.168 2,137,363 1.1377 -1.56%
2024-01-30 0 1.280 1.270 1.280 1.220 1.300 2,722,500 3,456,362 1.2696 1.159 1.150 1.159 1.105 1.178 3,005,667 1.1499 -0.78%
2024-01-29 0 1.290 1.290 1.300 1.280 1.300 320,000 412,880 1.2903 1.168 1.168 1.178 1.159 1.178 353,283 1.1687 0.00%
2024-01-26 0 1.290 1.280 1.290 1.280 1.300 459,403 591,319 1.2871 1.168 1.159 1.168 1.159 1.178 507,185 1.1659 0.78%
2024-01-25 0 1.280 1.280 1.300 1.280 1.310 646,521 836,914 1.2945 1.159 1.159 1.178 1.159 1.187 713,766 1.1725 -2.29%
2024-01-24 0 1.310 1.290 1.310 1.270 1.310 390,214 506,609 1.2983 1.187 1.168 1.187 1.150 1.187 430,800 1.1760 1.55%
2024-01-23 0 1.290 1.280 1.290 1.270 1.310 679,614 875,025 1.2875 1.168 1.159 1.168 1.150 1.187 750,301 1.1662 -0.77%
2024-01-22 0 1.300 1.300 1.310 1.260 1.310 2,053,971 2,626,162 1.2786 1.178 1.178 1.187 1.141 1.187 2,267,604 1.1581 0.00%
2024-01-19 0 1.300 1.280 1.300 1.270 1.300 1,117,000 1,434,930 1.2846 1.178 1.159 1.178 1.150 1.178 1,233,179 1.1636 0.00%
2024-01-18 0 1.300 1.290 1.300 1.260 1.310 313,000 403,760 1.2900 1.178 1.168 1.178 1.141 1.187 345,555 1.1684 0.00%
2024-01-17 0 1.300 1.280 1.300 1.260 1.330 2,525,447 3,244,595 1.2848 1.178 1.159 1.178 1.141 1.205 2,788,118 1.1637 -2.26%
2024-01-16 0 1.330 1.310 1.330 1.300 1.350 1,155,823 1,526,591 1.3208 1.205 1.187 1.205 1.178 1.223 1,276,040 1.1964 0.00%
2024-01-15 0 1.330 1.330 1.340 1.310 1.340 654,000 866,830 1.3254 1.205 1.205 1.214 1.187 1.214 722,022 1.2006 -0.75%
2024-01-12 0 1.340 1.340 1.350 1.320 1.340 377,451 504,110 1.3356 1.214 1.214 1.223 1.196 1.214 416,710 1.2097 0.00%
2024-01-11 0 1.340 1.320 1.340 1.310 1.340 234,000 310,980 1.3290 1.214 1.196 1.214 1.187 1.214 258,338 1.2038 0.00%
2024-01-10 0 1.340 1.290 1.340 1.290 1.340 833,306 1,093,913 1.3127 1.214 1.168 1.214 1.168 1.214 919,978 1.1891 1.52%
2024-01-09 0 1.320 1.300 1.320 1.300 1.340 211,000 277,710 1.3162 1.196 1.178 1.196 1.178 1.214 232,946 1.1922 0.00%
2024-01-08 0 1.320 1.320 1.330 1.300 1.340 757,506 998,123 1.3176 1.196 1.196 1.205 1.178 1.214 836,294 1.1935 0.76%
2024-01-05 0 1.310 1.300 1.330 1.310 1.350 403,373 534,104 1.3241 1.187 1.178 1.205 1.187 1.223 445,328 1.1994 -2.24%
2024-01-04 0 1.340 1.320 1.340 1.320 1.350 426,405 567,162 1.3301 1.214 1.196 1.214 1.196 1.223 470,755 1.2048 0.75%
2024-01-03 0 1.330 1.330 1.340 1.330 1.380 400,309 542,370 1.3549 1.205 1.205 1.214 1.205 1.250 441,945 1.2272 -1.48%
2024-01-02 0 1.350 1.350 1.370 1.350 1.400 631,761 858,462 1.3588 1.223 1.223 1.241 1.223 1.268 697,470 1.2308 -2.88%
2023-12-29 0 1.390 1.340 1.390 1.330 1.390 646,677 885,176 1.3688 1.259 1.214 1.259 1.205 1.259 713,938 1.2399 2.96%
2023-12-28 0 1.350 1.340 1.350 1.320 1.350 662,004 886,875 1.3397 1.223 1.214 1.223 1.196 1.223 730,859 1.2135 2.27%
2023-12-27 0 1.320 1.310 1.320 1.320 1.360 721,156 957,598 1.3279 1.196 1.187 1.196 1.196 1.232 796,163 1.2028 -0.75%
2023-12-22 0 1.370 1.370 1.390 1.370 1.400 373,304 515,551 1.3810 1.205 1.205 1.222 1.205 1.231 424,526 1.2144 -1.44%
2023-12-21 0 1.390 1.380 1.390 1.360 1.390 511,601 704,583 1.3772 1.222 1.213 1.222 1.196 1.222 581,799 1.2110 1.46%
2023-12-20 0 1.370 1.360 1.370 1.350 1.370 995,309 1,359,430 1.3658 1.205 1.196 1.205 1.187 1.205 1,131,879 1.2010 0.00%
2023-12-19 0 1.370 1.360 1.380 1.360 1.370 222,207 304,043 1.3683 1.205 1.196 1.213 1.196 1.205 252,697 1.2032 0.00%
2023-12-18 0 1.370 1.360 1.370 1.360 1.400 2,648,000 3,630,210 1.3709 1.205 1.196 1.205 1.196 1.231 3,011,341 1.2055 -2.14%
2023-12-15 0 1.400 1.380 1.400 1.370 1.400 2,453,110 3,418,522 1.3935 1.231 1.213 1.231 1.205 1.231 2,789,709 1.2254 1.45%
2023-12-14 0 1.380 1.360 1.380 1.370 1.390 705,000 970,755 1.3770 1.213 1.196 1.213 1.205 1.222 801,735 1.2108 -0.72%
2023-12-13 0 1.390 1.360 1.390 1.360 1.390 541,769 746,813 1.3785 1.222 1.196 1.222 1.196 1.222 616,107 1.2121 0.72%
2023-12-12 0 1.380 1.360 1.380 1.360 1.380 435,879 597,279 1.3703 1.213 1.196 1.213 1.196 1.213 495,687 1.2050 0.00%
2023-12-11 0 1.380 1.360 1.380 1.350 1.390 786,659 1,077,879 1.3702 1.213 1.196 1.213 1.187 1.222 894,599 1.2049 -2.13%
2023-12-08 0 1.410 1.400 1.410 1.370 1.410 611,256 854,578 1.3981 1.240 1.231 1.240 1.205 1.240 695,128 1.2294 0.71%
2023-12-07 0 1.400 1.370 1.400 1.360 1.410 972,888 1,353,816 1.3915 1.231 1.205 1.231 1.196 1.240 1,106,381 1.2236 2.94%
2023-12-06 0 1.360 1.350 1.360 1.320 1.370 462,137 624,600 1.3515 1.196 1.187 1.196 1.161 1.205 525,548 1.1885 1.49%
2023-12-05 0 1.340 1.340 1.350 1.330 1.410 1,019,000 1,381,530 1.3558 1.178 1.178 1.187 1.170 1.240 1,158,820 1.1922 -3.60%
2023-12-04 0 1.390 1.380 1.390 1.380 1.410 267,920 373,444 1.3939 1.222 1.213 1.222 1.213 1.240 304,682 1.2257 -1.42%
2023-12-01 0 1.410 1.380 1.410 1.370 1.410 386,128 539,102 1.3962 1.240 1.213 1.240 1.205 1.240 439,110 1.2277 0.71%
2023-11-30 0 1.400 1.400 1.410 1.360 1.400 2,266,270 3,158,516 1.3937 1.231 1.231 1.240 1.196 1.231 2,577,232 1.2255 1.45%
2023-11-29 0 1.380 1.370 1.380 1.370 1.390 616,000 848,340 1.3772 1.213 1.205 1.213 1.205 1.222 700,523 1.2110 0.73%
2023-11-28 0 1.370 1.370 1.380 1.370 1.400 493,000 681,070 1.3815 1.205 1.205 1.213 1.205 1.231 560,646 1.2148 -0.72%
2023-11-27 0 1.380 1.370 1.380 1.360 1.380 272,000 374,770 1.3778 1.213 1.205 1.213 1.196 1.213 309,322 1.2116 1.47%
2023-11-24 0 1.360 1.360 1.370 1.350 1.370 259,890 353,745 1.3611 1.196 1.196 1.205 1.187 1.205 295,550 1.1969 -0.73%
2023-11-23 0 1.370 1.360 1.380 1.360 1.380 529,856 725,328 1.3689 1.205 1.196 1.213 1.196 1.213 602,559 1.2037 0.00%
2023-11-22 0 1.370 1.370 1.380 1.360 1.390 638,000 878,265 1.3766 1.205 1.205 1.213 1.196 1.222 725,542 1.2105 -0.72%
2023-11-21 0 1.380 1.370 1.380 1.350 1.380 557,562 763,254 1.3689 1.213 1.205 1.213 1.187 1.213 634,067 1.2037 2.22%
2023-11-20 0 1.350 1.350 1.360 1.340 1.380 1,227,184 1,660,882 1.3534 1.187 1.187 1.196 1.178 1.213 1,395,570 1.1901 -1.46%
2023-11-17 0 1.370 1.370 1.380 1.360 1.380 332,293 455,861 1.3719 1.205 1.205 1.213 1.196 1.213 377,888 1.2063 -0.72%
2023-11-16 0 1.380 1.370 1.380 1.350 1.400 1,362,922 1,879,537 1.3790 1.213 1.205 1.213 1.187 1.231 1,549,933 1.2127 -1.43%
2023-11-15 0 1.400 1.390 1.400 1.390 1.410 1,351,333 1,889,256 1.3981 1.231 1.222 1.231 1.222 1.240 1,536,754 1.2294 -0.71%
2023-11-14 0 1.410 1.400 1.410 1.390 1.430 937,236 1,314,298 1.4023 1.240 1.231 1.240 1.222 1.257 1,065,837 1.2331 1.44%
2023-11-13 0 1.390 1.390 1.400 1.380 1.410 1,235,000 1,725,439 1.3971 1.222 1.222 1.231 1.213 1.240 1,404,458 1.2285 -1.42%
2023-11-10 0 1.410 1.410 1.430 1.380 1.470 2,028,765 2,847,221 1.4034 1.240 1.240 1.257 1.213 1.293 2,307,138 1.2341 -3.42%
2023-11-09 0 1.460 1.460 1.480 1.450 1.510 1,365,331 2,022,488 1.4813 1.284 1.284 1.301 1.275 1.328 1,552,672 1.3026 -3.31%
2023-11-08 0 1.510 1.500 1.510 1.510 1.580 1,266,858 1,946,379 1.5364 1.328 1.319 1.328 1.328 1.389 1,440,688 1.3510 -3.21%
2023-11-07 0 1.560 1.550 1.560 1.560 1.580 417,093 653,873 1.5677 1.372 1.363 1.372 1.372 1.389 474,324 1.3785 -1.27%
2023-11-06 0 1.580 1.570 1.580 1.570 1.590 294,309 465,978 1.5833 1.389 1.381 1.389 1.381 1.398 334,692 1.3923 0.64%
2023-11-03 0 1.570 1.570 1.590 1.570 1.590 471,000 744,313 1.5803 1.381 1.381 1.398 1.381 1.398 535,627 1.3896 0.00%
2023-11-02 0 1.570 1.570 1.590 1.570 1.600 466,003 733,434 1.5739 1.381 1.381 1.398 1.381 1.407 529,945 1.3840 0.00%
2023-11-01 0 1.570 1.570 1.590 1.570 1.600 1,005,193 1,590,934 1.5827 1.381 1.381 1.398 1.381 1.407 1,143,119 1.3917 -2.48%
2023-10-31 0 1.610 1.600 1.610 1.610 1.630 539,000 871,920 1.6177 1.416 1.407 1.416 1.416 1.433 612,958 1.4225 0.62%
2023-10-30 0 1.600 1.600 1.630 1.600 1.680 1,817,901 2,997,977 1.6491 1.407 1.407 1.433 1.407 1.477 2,067,341 1.4502 -4.76%
2023-10-27 0 1.680 1.670 1.680 1.640 1.680 1,942,673 3,228,512 1.6619 1.477 1.469 1.477 1.442 1.477 2,209,233 1.4614 1.20%
2023-10-26 0 1.660 1.660 1.670 1.640 1.680 1,175,430 1,947,344 1.6567 1.460 1.460 1.469 1.442 1.477 1,336,715 1.4568 0.61%
2023-10-25 0 1.650 1.630 1.650 1.630 1.660 418,022 686,024 1.6411 1.451 1.433 1.451 1.433 1.460 475,380 1.4431 0.61%
2023-10-24 0 1.640 1.620 1.640 1.620 1.650 337,004 549,616 1.6309 1.442 1.425 1.442 1.425 1.451 383,245 1.4341 -0.61%
2023-10-20 0 1.650 1.620 1.650 1.620 1.650 185,000 301,530 1.6299 1.451 1.425 1.451 1.425 1.451 210,384 1.4332 1.23%
2023-10-19 0 1.630 1.630 1.640 1.630 1.670 359,000 590,870 1.6459 1.433 1.433 1.442 1.433 1.469 408,260 1.4473 -1.21%
2023-10-18 0 1.650 1.650 1.660 1.650 1.680 670,000 1,113,200 1.6615 1.451 1.451 1.460 1.451 1.477 761,933 1.4610 -1.79%
2023-10-17 0 1.680 1.650 1.680 1.650 1.680 454,834 760,681 1.6724 1.477 1.451 1.477 1.451 1.477 517,243 1.4706 0.00%
2023-10-16 0 1.680 1.630 1.680 1.630 1.680 401,400 667,504 1.6629 1.477 1.433 1.477 1.433 1.477 456,477 1.4623 1.82%
2023-10-13 0 1.650 1.630 1.650 1.640 1.650 222,722 367,061 1.6481 1.451 1.433 1.451 1.442 1.451 253,282 1.4492 0.00%
2023-10-12 0 1.650 1.650 1.660 1.650 1.660 54,046 89,544 1.6568 1.451 1.451 1.460 1.451 1.460 61,462 1.4569 0.00%
2023-10-11 0 1.650 1.640 1.650 1.630 1.660 363,000 597,090 1.6449 1.451 1.442 1.451 1.433 1.460 412,808 1.4464 -0.60%
2023-10-10 0 1.660 1.630 1.660 1.620 1.660 369,000 605,010 1.6396 1.460 1.433 1.460 1.425 1.460 419,632 1.4418 1.84%
2023-10-09 0 1.630 1.610 1.630 1.600 1.630 355,457 572,447 1.6105 1.433 1.416 1.433 1.407 1.433 404,230 1.4161 0.62%
2023-10-06 0 1.620 1.620 1.630 1.580 1.620 732,006 1,174,609 1.6046 1.425 1.425 1.433 1.389 1.425 832,447 1.4110 2.53%
2023-10-05 0 1.580 1.580 1.590 1.560 1.580 405,094 636,954 1.5724 1.389 1.389 1.398 1.372 1.389 460,678 1.3826 0.64%
2023-10-04 0 1.570 1.560 1.570 1.550 1.580 936,300 1,461,026 1.5604 1.381 1.372 1.381 1.363 1.389 1,064,773 1.3721 -0.63%
2023-10-03 0 1.580 1.570 1.580 1.580 1.600 425,313 674,510 1.5859 1.389 1.381 1.389 1.389 1.407 483,672 1.3946 -1.86%
2023-09-29 0 1.610 1.610 1.620 1.580 1.610 587,728 942,911 1.6043 1.416 1.416 1.425 1.389 1.416 668,372 1.4108 0.62%
2023-09-28 0 1.600 1.570 1.600 1.560 1.640 1,820,000 2,895,610 1.5910 1.407 1.381 1.407 1.372 1.442 2,069,728 1.3990 0.00%
2023-09-27 0 1.600 1.600 1.610 1.590 1.620 1,157,098 1,850,321 1.5991 1.407 1.407 1.416 1.398 1.425 1,315,867 1.4062 -1.23%
2023-09-26 0 1.620 1.610 1.620 1.610 1.630 527,000 854,000 1.6205 1.425 1.416 1.425 1.416 1.433 599,311 1.4250 -0.61%
2023-09-25 0 1.630 1.620 1.630 1.630 1.640 551,000 899,895 1.6332 1.433 1.425 1.433 1.433 1.442 626,604 1.4361 -1.21%
2023-09-22 0 1.650 1.640 1.650 1.640 1.650 323,000 532,110 1.6474 1.451 1.442 1.451 1.442 1.451 367,320 1.4486 0.00%
2023-09-21 0 1.650 1.630 1.650 1.630 1.650 941,301 1,547,693 1.6442 1.451 1.433 1.451 1.433 1.451 1,070,460 1.4458 0.00%
2023-09-20 0 1.650 1.640 1.650 1.620 1.650 884,000 1,454,570 1.6454 1.451 1.442 1.451 1.425 1.451 1,005,296 1.4469 0.61%
2023-09-19 0 1.640 1.630 1.640 1.620 1.650 1,249,895 2,049,283 1.6396 1.442 1.433 1.442 1.425 1.451 1,421,397 1.4417 0.00%
2023-09-18 0 1.640 1.630 1.640 1.600 1.640 842,200 1,371,935 1.6290 1.442 1.433 1.442 1.407 1.442 957,761 1.4324 1.86%
2023-09-15 0 1.610 1.610 1.630 1.610 1.670 4,114,924 6,633,436 1.6120 1.416 1.416 1.433 1.416 1.469 4,679,546 1.4175 -2.42%
2023-09-14 0 1.650 1.650 1.660 1.650 1.670 576,508 957,938 1.6616 1.451 1.451 1.460 1.451 1.469 655,613 1.4611 -1.20%
2023-09-13 0 1.670 1.670 1.680 1.660 1.690 2,312,309 3,860,990 1.6698 1.469 1.469 1.477 1.460 1.486 2,629,588 1.4683 -1.18%
2023-09-12 0 1.690 1.680 1.690 1.680 1.700 999,198 1,687,545 1.6889 1.486 1.477 1.486 1.477 1.495 1,136,301 1.4851 -0.59%
2023-09-11 0 1.700 1.690 1.700 1.660 1.700 3,249,125 5,469,304 1.6833 1.495 1.486 1.495 1.460 1.495 3,694,948 1.4802 -1.16%
2023-09-07 0 1.720 1.700 1.720 1.680 1.720 1,648,055 2,809,973 1.7050 1.512 1.495 1.512 1.477 1.512 1,874,190 1.4993 0.00%
2023-09-06 0 1.720 1.720 1.730 1.680 1.720 308,398 529,370 1.7165 1.512 1.512 1.521 1.477 1.512 350,714 1.5094 0.58%
2023-09-05 0 1.710 1.710 1.720 1.680 1.720 820,872 1,393,382 1.6974 1.504 1.504 1.512 1.477 1.512 933,506 1.4926 1.79%
2023-09-04 0 1.780 1.770 1.780 1.760 1.780 1,567,123 2,783,546 1.7762 1.477 1.469 1.477 1.461 1.477 1,888,233 1.4742 0.00%
2023-08-31 0 1.780 1.770 1.780 1.770 1.790 1,134,000 2,017,470 1.7791 1.477 1.469 1.477 1.469 1.486 1,366,362 1.4765 -0.56%
2023-08-30 0 1.790 1.780 1.790 1.770 1.790 327,186 583,760 1.7842 1.486 1.477 1.486 1.469 1.486 394,228 1.4808 0.00%
2023-08-29 0 1.790 1.790 1.800 1.770 1.790 1,139,853 2,033,743 1.7842 1.486 1.486 1.494 1.469 1.486 1,373,414 1.4808 0.00%
2023-08-28 0 1.790 1.770 1.790 1.770 1.790 509,386 909,250 1.7850 1.486 1.469 1.486 1.469 1.486 613,761 1.4814 0.56%
2023-08-25 0 1.780 1.770 1.780 1.770 1.790 1,225,876 2,181,904 1.7799 1.477 1.469 1.477 1.469 1.486 1,477,063 1.4772 -0.56%
2023-08-24 0 1.790 1.770 1.790 1.770 1.790 1,981,000 3,529,400 1.7816 1.486 1.469 1.486 1.469 1.486 2,386,916 1.4786 0.00%
2023-08-23 0 1.790 1.770 1.790 1.770 1.790 1,491,477 2,657,958 1.7821 1.486 1.469 1.486 1.469 1.486 1,797,087 1.4790 -0.56%
2023-08-22 0 1.800 1.780 1.800 1.770 1.800 945,561 1,689,810 1.7871 1.494 1.477 1.494 1.469 1.494 1,139,311 1.4832 0.00%
2023-08-21 0 1.800 1.770 1.800 1.760 1.800 817,791 1,460,740 1.7862 1.494 1.469 1.494 1.461 1.494 985,360 1.4824 0.00%
2023-08-18 0 1.800 1.770 1.800 1.780 1.810 765,200 1,372,279 1.7934 1.494 1.469 1.494 1.477 1.502 921,993 1.4884 0.00%
2023-08-17 0 1.800 1.790 1.800 1.780 1.800 1,132,618 2,034,453 1.7962 1.494 1.486 1.494 1.477 1.494 1,364,696 1.4908 0.00%
2023-08-16 0 1.800 1.780 1.800 1.780 1.800 428,532 768,201 1.7926 1.494 1.477 1.494 1.477 1.494 516,340 1.4878 0.00%
2023-08-15 0 1.800 1.790 1.800 1.790 1.820 1,419,902 2,554,159 1.7988 1.494 1.486 1.494 1.486 1.510 1,710,846 1.4929 -1.10%
2023-08-14 0 1.820 1.790 1.820 1.780 1.820 1,195,132 2,153,981 1.8023 1.510 1.486 1.510 1.477 1.510 1,440,020 1.4958 0.00%
2023-08-11 0 1.820 1.820 1.830 1.800 1.840 533,385 969,973 1.8185 1.510 1.510 1.519 1.494 1.527 642,678 1.5093 0.00%
2023-08-10 0 1.820 1.810 1.820 1.810 1.840 446,432 811,488 1.8177 1.510 1.502 1.510 1.502 1.527 537,908 1.5086 -0.55%
2023-08-09 0 1.830 1.800 1.830 1.800 1.830 358,000 651,358 1.8194 1.519 1.494 1.519 1.494 1.519 431,356 1.5100 0.55%
2023-08-08 0 1.820 1.820 1.830 1.790 1.830 1,453,000 2,629,850 1.8099 1.510 1.510 1.519 1.486 1.519 1,750,726 1.5021 0.00%
2023-08-07 0 1.820 1.820 1.840 1.820 1.840 530,091 967,216 1.8246 1.510 1.510 1.527 1.510 1.527 638,709 1.5143 -1.09%
2023-08-04 0 1.840 1.820 1.840 1.820 1.840 880,873 1,615,833 1.8344 1.527 1.510 1.527 1.510 1.527 1,061,368 1.5224 0.00%
2023-08-03 0 1.840 1.830 1.840 1.820 1.840 915,434 1,677,096 1.8320 1.527 1.519 1.527 1.510 1.527 1,103,011 1.5205 0.00%
2023-08-02 0 1.840 1.830 1.840 1.810 1.840 770,000 1,409,100 1.8300 1.527 1.519 1.527 1.502 1.527 927,776 1.5188 0.00%
2023-08-01 0 1.840 1.820 1.840 1.820 1.840 429,000 788,046 1.8369 1.527 1.510 1.527 1.510 1.527 516,904 1.5245 0.00%
2023-07-31 0 1.840 1.820 1.840 1.820 1.840 705,671 1,295,657 1.8361 1.527 1.510 1.527 1.510 1.527 850,266 1.5238 0.00%
2023-07-28 0 1.840 1.820 1.840 1.810 1.840 758,243 1,386,657 1.8288 1.527 1.510 1.527 1.502 1.527 913,610 1.5178 0.00%
2023-07-27 0 1.840 1.820 1.840 1.820 1.840 973,600 1,785,940 1.8344 1.527 1.510 1.527 1.510 1.527 1,173,095 1.5224 0.55%
2023-07-26 0 1.830 1.830 1.840 1.810 1.840 892,058 1,626,537 1.8234 1.519 1.519 1.527 1.502 1.527 1,074,845 1.5133 -0.54%
2023-07-25 0 1.840 1.830 1.840 1.820 1.840 502,063 921,090 1.8346 1.527 1.519 1.527 1.510 1.527 604,938 1.5226 0.00%
2023-07-24 0 1.840 1.830 1.840 1.800 1.840 1,113,618 2,025,470 1.8188 1.527 1.519 1.527 1.494 1.527 1,341,803 1.5095 0.00%
2023-07-21 0 1.840 1.820 1.840 1.820 1.840 482,116 883,047 1.8316 1.527 1.510 1.527 1.510 1.527 580,904 1.5201 0.00%
2023-07-20 0 1.840 1.820 1.840 1.820 1.840 476,778 872,408 1.8298 1.527 1.510 1.527 1.510 1.527 574,472 1.5186 0.00%
2023-07-19 0 1.840 1.830 1.840 1.820 1.850 668,000 1,223,535 1.8316 1.527 1.519 1.527 1.510 1.535 804,876 1.5202 -0.54%
2023-07-18 0 1.850 1.840 1.850 1.840 1.870 347,199 641,280 1.8470 1.535 1.527 1.535 1.527 1.552 418,342 1.5329 -0.54%
2023-07-14 0 1.860 1.860 1.880 1.850 1.880 931,574 1,735,412 1.8629 1.544 1.544 1.560 1.535 1.560 1,122,458 1.5461 0.54%
2023-07-13 0 1.850 1.850 1.870 1.840 1.870 556,000 1,028,845 1.8504 1.535 1.535 1.552 1.527 1.552 669,927 1.5358 0.54%
2023-07-12 0 1.840 1.820 1.840 1.820 1.840 175,000 320,280 1.8302 1.527 1.510 1.527 1.510 1.527 210,858 1.5189 0.55%
2023-07-11 0 1.830 1.820 1.830 1.820 1.830 420,000 767,880 1.8283 1.519 1.510 1.519 1.510 1.519 506,060 1.5174 -0.54%
2023-07-10 0 1.840 1.830 1.840 1.820 1.840 679,283 1,243,198 1.8302 1.527 1.519 1.527 1.510 1.527 818,471 1.5189 0.00%
2023-07-07 0 1.840 1.820 1.840 1.820 1.840 293,174 536,643 1.8305 1.527 1.510 1.527 1.510 1.527 353,247 1.5192 0.00%
2023-07-06 0 1.840 1.820 1.840 1.820 1.850 976,948 1,792,086 1.8344 1.527 1.510 1.527 1.510 1.535 1,177,129 1.5224 -0.54%
2023-07-05 0 1.850 1.830 1.850 1.820 1.850 374,559 688,320 1.8377 1.535 1.519 1.535 1.510 1.535 451,308 1.5252 0.00%
2023-07-04 0 1.850 1.820 1.850 1.820 1.850 397,912 732,844 1.8417 1.535 1.510 1.535 1.510 1.535 479,446 1.5285 0.54%
2023-07-03 0 1.840 1.840 1.850 1.830 1.880 305,512 564,091 1.8464 1.527 1.527 1.535 1.519 1.560 368,113 1.5324 -1.08%
2023-06-30 0 1.860 1.830 1.860 1.830 1.870 676,312 1,245,709 1.8419 1.544 1.519 1.544 1.519 1.552 814,891 1.5287 0.54%
2023-06-29 0 1.850 1.830 1.850 1.820 1.950 2,625,917 4,867,880 1.8538 1.535 1.519 1.535 1.510 1.618 3,163,979 1.5385 -6.09%
2023-06-28 0 1.970 1.960 1.970 1.960 1.990 1,556,309 3,078,769 1.9783 1.635 1.627 1.635 1.627 1.652 1,875,204 1.6418 1.03%
2023-06-27 0 1.950 1.950 1.960 1.930 1.980 889,451 1,739,885 1.9561 1.618 1.618 1.627 1.602 1.643 1,071,703 1.6235 -1.02%
2023-06-26 0 1.970 1.970 1.980 1.960 1.980 279,000 550,680 1.9738 1.635 1.635 1.643 1.627 1.643 336,168 1.6381 1.55%
2023-06-23 0 1.940 1.940 1.950 1.900 1.960 1,464,070 2,816,101 1.9235 1.610 1.610 1.618 1.577 1.627 1,764,064 1.5964 0.00%
2023-06-21 0 1.940 1.940 1.950 1.940 1.980 553,750 1,078,755 1.9481 1.610 1.610 1.618 1.610 1.643 667,216 1.6168 -1.52%
2023-06-20 0 1.970 1.960 1.970 1.960 1.980 192,000 378,350 1.9706 1.635 1.627 1.635 1.627 1.643 231,342 1.6355 -0.51%
2023-06-19 0 1.980 1.970 1.980 1.970 1.980 239,401 472,883 1.9753 1.643 1.635 1.643 1.635 1.643 288,455 1.6394 0.00%
2023-06-16 0 1.980 1.970 1.980 1.970 1.980 1,140,820 2,256,144 1.9777 1.643 1.635 1.643 1.635 1.643 1,374,579 1.6413 0.51%
2023-06-15 0 1.970 1.970 1.980 1.970 1.980 415,000 821,350 1.9792 1.635 1.635 1.643 1.635 1.643 500,035 1.6426 -0.51%
2023-06-14 0 1.980 1.970 1.980 1.970 2.000 299,000 592,200 1.9806 1.643 1.635 1.643 1.635 1.660 360,266 1.6438 0.00%
2023-06-13 0 1.980 1.970 1.980 1.970 2.000 426,000 843,880 1.9809 1.643 1.635 1.643 1.635 1.660 513,289 1.6441 0.00%
2023-06-12 0 1.980 1.970 1.980 1.970 1.980 330,000 653,200 1.9794 1.643 1.635 1.643 1.635 1.643 397,618 1.6428 0.51%
2023-06-09 0 1.970 1.970 1.980 1.970 1.980 799,000 1,580,560 1.9782 1.635 1.635 1.643 1.635 1.643 962,719 1.6418 0.00%
2023-06-08 0 1.970 1.960 1.970 1.960 2.000 883,000 1,743,950 1.9750 1.635 1.627 1.635 1.627 1.660 1,063,931 1.6392 -0.51%
2023-06-07 0 1.980 1.970 1.980 1.970 2.000 4,531,456 8,966,507 1.9787 1.643 1.635 1.643 1.635 1.660 5,459,972 1.6422 -0.50%
2023-06-06 0 1.990 1.980 1.990 1.970 1.990 1,267,330 2,508,730 1.9795 1.652 1.643 1.652 1.635 1.652 1,527,012 1.6429 1.02%
2023-06-05 0 1.970 1.970 1.980 1.970 2.000 1,274,228 2,527,870 1.9838 1.635 1.635 1.643 1.635 1.660 1,535,323 1.6465 -0.51%
2023-06-02 0 1.980 1.970 1.980 1.930 1.980 708,294 1,388,802 1.9608 1.643 1.635 1.643 1.602 1.643 853,427 1.6273 0.51%
2023-06-01 0 1.970 1.960 1.980 1.960 1.980 2,457,196 4,850,731 1.9741 1.635 1.627 1.643 1.627 1.643 2,960,686 1.6384 -0.51%
2023-05-31 0 1.980 1.950 1.980 1.940 1.980 3,411,306 6,740,082 1.9758 1.643 1.618 1.643 1.610 1.643 4,110,298 1.6398 0.51%
2023-05-30 0 1.970 1.970 1.980 1.960 1.980 412,000 812,100 1.9711 1.635 1.635 1.643 1.627 1.643 496,421 1.6359 0.00%
2023-05-29 0 1.970 1.950 1.970 1.950 1.980 469,309 923,673 1.9682 1.635 1.618 1.635 1.618 1.643 565,473 1.6335 0.51%
2023-05-25 0 1.960 1.950 1.960 1.940 1.960 630,400 1,230,100 1.9513 1.627 1.618 1.627 1.610 1.627 759,572 1.6195 0.00%
2023-05-24 0 1.960 1.960 1.970 1.950 1.980 177,000 347,330 1.9623 1.627 1.627 1.635 1.618 1.643 213,268 1.6286 -0.51%
2023-05-23 0 1.970 1.960 1.970 1.960 1.980 92,425 182,263 1.9720 1.635 1.627 1.635 1.627 1.643 111,363 1.6367 0.00%
2023-05-22 0 1.970 1.960 1.970 1.940 1.970 321,264 627,747 1.9540 1.635 1.627 1.635 1.610 1.635 387,092 1.6217 0.00%
2023-05-19 0 1.970 1.960 1.970 1.940 1.970 482,010 941,112 1.9525 1.635 1.627 1.635 1.610 1.635 580,776 1.6204 0.00%
2023-05-18 0 1.970 1.960 1.970 1.950 1.980 288,000 564,710 1.9608 1.635 1.627 1.635 1.618 1.643 347,012 1.6273 0.00%
2023-05-17 0 1.970 1.960 1.970 1.960 1.980 30,120 59,300 1.9688 1.635 1.627 1.635 1.627 1.643 36,292 1.6340 -0.51%
2023-05-16 0 1.980 1.960 1.980 1.960 1.980 129,000 254,600 1.9736 1.643 1.627 1.643 1.627 1.643 155,433 1.6380 0.00%
2023-05-15 0 1.980 1.960 1.980 1.960 1.980 31,000 61,220 1.9748 1.643 1.627 1.643 1.627 1.643 37,352 1.6390 0.00%
2023-05-12 0 1.980 1.960 1.980 1.950 1.980 402,000 788,770 1.9621 1.643 1.627 1.643 1.618 1.643 484,372 1.6284 0.00%
2023-05-11 0 1.980 1.960 1.980 1.970 1.990 277,402 548,185 1.9761 1.643 1.627 1.643 1.635 1.652 334,243 1.6401 -0.50%
2023-05-10 0 1.990 1.970 1.990 1.970 1.990 189,000 374,070 1.9792 1.652 1.635 1.652 1.635 1.652 227,727 1.6426 0.51%
2023-05-09 0 1.980 1.980 1.990 1.980 2.000 268,514 534,842 1.9919 1.643 1.643 1.652 1.643 1.660 323,534 1.6531 -1.00%
2023-05-08 0 2.000 1.990 2.000 1.990 2.010 1,504,288 3,007,551 1.9993 1.660 1.652 1.660 1.652 1.668 1,812,523 1.6593 0.00%
2023-05-05 0 2.000 2.000 2.010 1.980 2.000 525,000 1,047,860 1.9959 1.660 1.660 1.668 1.643 1.660 632,575 1.6565 -0.50%
2023-05-04 0 2.010 2.000 2.010 1.980 2.020 1,208,000 2,415,655 1.9997 1.668 1.660 1.668 1.643 1.676 1,455,525 1.6596 1.01%
2023-05-03 0 1.990 1.970 1.990 1.970 2.000 570,000 1,129,870 1.9822 1.652 1.635 1.652 1.635 1.660 686,796 1.6451 -0.50%
2023-05-02 0 2.000 1.990 2.000 1.980 2.010 2,052,833 4,090,713 1.9927 1.660 1.652 1.660 1.643 1.668 2,473,468 1.6538 1.01%
2023-04-28 0 1.980 1.970 1.980 1.960 2.000 923,000 1,828,950 1.9815 1.643 1.635 1.643 1.627 1.660 1,112,127 1.6446 0.51%
2023-04-27 0 1.970 1.970 1.980 1.970 2.000 185,400 366,516 1.9769 1.635 1.635 1.643 1.635 1.660 223,389 1.6407 -1.01%
2023-04-26 0 1.990 1.980 1.990 1.970 2.000 429,274 851,528 1.9836 1.652 1.643 1.652 1.635 1.660 517,234 1.6463 0.51%
2023-04-25 0 1.980 1.970 1.980 1.960 1.990 786,243 1,555,158 1.9780 1.643 1.635 1.643 1.627 1.652 947,348 1.6416 -0.50%
2023-04-24 0 1.990 1.980 1.990 1.960 2.000 666,484 1,321,115 1.9822 1.652 1.643 1.652 1.627 1.660 803,050 1.6451 1.02%
2023-04-21 0 1.970 1.960 1.970 1.960 1.970 117,409 231,079 1.9682 1.635 1.627 1.635 1.627 1.635 141,467 1.6335 -1.01%
2023-04-20 0 1.990 1.980 1.990 1.970 1.990 379,016 749,411 1.9773 1.652 1.643 1.652 1.635 1.652 456,678 1.6410 0.00%
2023-04-19 0 1.990 1.970 1.990 1.980 1.990 130,500 259,140 1.9857 1.652 1.635 1.652 1.643 1.652 157,240 1.6481 0.00%
2023-04-18 0 1.990 1.980 1.990 1.970 1.990 128,834 254,611 1.9763 1.652 1.643 1.652 1.635 1.652 155,233 1.6402 0.00%
2023-04-17 0 1.990 1.980 1.990 1.980 2.000 717,446 1,429,149 1.9920 1.652 1.643 1.652 1.643 1.660 864,454 1.6532 1.53%
2023-04-14 0 1.960 1.960 1.990 1.950 1.990 409,000 803,410 1.9643 1.627 1.627 1.652 1.618 1.652 492,806 1.6303 -1.01%
2023-04-13 0 1.980 1.970 1.980 1.960 1.980 324,711 638,507 1.9664 1.643 1.635 1.643 1.627 1.643 391,246 1.6320 0.00%
2023-04-12 0 1.980 1.960 1.980 1.950 1.990 1,049,506 2,060,481 1.9633 1.643 1.627 1.643 1.618 1.652 1,264,554 1.6294 1.02%
2023-04-11 0 1.960 1.960 1.970 1.940 1.970 467,300 915,020 1.9581 1.627 1.627 1.635 1.610 1.635 563,052 1.6251 0.00%
2023-04-06 0 1.960 1.930 1.960 1.930 1.960 577,017 1,115,799 1.9337 1.627 1.602 1.627 1.602 1.627 695,250 1.6049 1.55%
2023-04-04 0 1.930 1.930 1.940 1.930 1.950 227,001 439,311 1.9353 1.602 1.602 1.610 1.602 1.618 273,515 1.6062 -0.52%
2023-04-03 0 1.940 1.930 1.940 1.930 1.960 1,256,468 2,435,438 1.9383 1.610 1.602 1.610 1.602 1.627 1,513,924 1.6087 0.52%
2023-03-31 0 1.930 1.920 1.930 1.910 1.990 1,486,000 2,882,910 1.9400 1.602 1.593 1.602 1.585 1.652 1,790,488 1.6101 0.52%
2023-03-30 0 1.920 1.910 1.920 1.890 1.930 229,927 439,133 1.9099 1.593 1.585 1.593 1.569 1.602 277,040 1.5851 0.52%
2023-03-29 0 1.910 1.910 1.930 1.910 1.950 1,111,200 2,142,508 1.9281 1.585 1.585 1.602 1.585 1.618 1,338,890 1.6002 -1.04%
2023-03-28 0 1.930 1.920 1.930 1.910 1.930 509,320 975,098 1.9145 1.602 1.593 1.602 1.585 1.602 613,682 1.5889 0.52%
2023-03-27 0 1.920 1.910 1.920 1.910 1.930 440,298 843,659 1.9161 1.593 1.585 1.593 1.585 1.602 530,517 1.5903 -0.52%
2023-03-24 0 1.930 1.920 1.930 1.910 1.940 702,896 1,350,413 1.9212 1.602 1.593 1.602 1.585 1.610 846,923 1.5945 0.52%
2023-03-23 0 1.920 1.900 1.920 1.890 1.930 1,175,078 2,249,195 1.9141 1.593 1.577 1.593 1.569 1.602 1,415,857 1.5886 1.05%
2023-03-22 0 1.900 1.900 1.910 1.860 1.920 751,965 1,421,743 1.8907 1.577 1.577 1.585 1.544 1.593 906,046 1.5692 1.06%
2023-03-21 0 1.880 1.880 1.900 1.870 1.900 870,791 1,637,652 1.8806 1.560 1.560 1.577 1.552 1.577 1,049,220 1.5608 -0.53%
2023-03-20 0 1.890 1.870 1.890 1.860 1.930 956,545 1,805,490 1.8875 1.569 1.552 1.569 1.544 1.602 1,152,545 1.5665 -0.53%
2023-03-17 0 1.900 1.900 1.920 1.900 1.940 1,098,772 2,097,419 1.9089 1.577 1.577 1.593 1.577 1.610 1,323,915 1.5843 0.00%
2023-03-16 0 1.900 1.890 1.900 1.870 1.910 766,000 1,441,940 1.8824 1.577 1.569 1.577 1.552 1.585 922,957 1.5623 -1.55%
2023-03-15 0 1.930 1.900 1.930 1.880 1.930 719,406 1,376,869 1.9139 1.602 1.577 1.602 1.560 1.602 866,816 1.5884 2.66%
2023-03-14 0 1.880 1.870 1.880 1.880 1.900 296,100 558,806 1.8872 1.560 1.552 1.560 1.560 1.577 356,772 1.5663 -2.59%
2023-03-13 0 1.930 1.900 1.930 1.890 1.940 806,595 1,538,651 1.9076 1.602 1.577 1.602 1.569 1.610 971,870 1.5832 1.05%
2023-03-10 0 1.910 1.900 1.910 1.900 1.910 581,902 1,106,806 1.9020 1.585 1.577 1.585 1.577 1.585 701,136 1.5786 -0.52%
2023-03-09 0 1.920 1.900 1.920 1.900 1.920 1,228,309 2,342,767 1.9073 1.593 1.577 1.593 1.577 1.593 1,479,995 1.5830 0.00%
2023-03-08 0 1.920 1.910 1.920 1.900 1.920 539,980 1,032,401 1.9119 1.593 1.585 1.593 1.577 1.593 650,624 1.5868 -1.54%
2023-03-07 0 1.950 1.930 1.950 1.930 1.960 951,551 1,849,321 1.9435 1.618 1.602 1.618 1.602 1.627 1,146,528 1.6130 0.00%
2023-03-06 0 1.950 1.930 1.950 1.910 1.950 300,962 580,519 1.9289 1.618 1.602 1.618 1.585 1.618 362,630 1.6009 1.56%
2023-03-03 0 1.920 1.900 1.920 1.880 1.920 931,100 1,767,470 1.8983 1.593 1.577 1.593 1.560 1.593 1,121,887 1.5754 2.13%
2023-03-02 0 1.880 1.870 1.880 1.870 1.890 215,000 405,460 1.8859 1.560 1.552 1.560 1.552 1.569 259,054 1.5652 -0.53%
2023-03-01 0 1.890 1.870 1.890 1.840 1.900 1,884,681 3,537,199 1.8768 1.569 1.552 1.569 1.527 1.577 2,270,861 1.5576 3.28%
2023-02-28 0 1.830 1.820 1.830 1.830 1.930 1,320,616 2,425,215 1.8364 1.519 1.510 1.519 1.519 1.602 1,591,216 1.5241 -4.69%
2023-02-27 0 1.920 1.900 1.920 1.900 1.940 349,375 667,665 1.9110 1.593 1.577 1.593 1.577 1.610 420,963 1.5860 0.52%
2023-02-24 0 1.910 1.910 1.930 1.910 1.960 1,179,725 2,280,792 1.9333 1.585 1.585 1.602 1.585 1.627 1,421,456 1.6045 -3.54%
2023-02-23 0 1.980 1.970 1.980 1.970 1.980 635,879 1,254,396 1.9727 1.643 1.635 1.643 1.635 1.643 766,173 1.6372 0.00%
2023-02-22 0 1.980 1.960 1.980 1.960 1.990 337,454 666,196 1.9742 1.643 1.627 1.643 1.627 1.652 406,600 1.6385 0.00%
2023-02-21 0 1.980 1.970 1.980 1.960 2.000 683,805 1,354,094 1.9802 1.643 1.635 1.643 1.627 1.660 823,920 1.6435 -1.00%
2023-02-20 0 2.000 1.980 2.000 1.980 2.010 534,269 1,065,605 1.9945 1.660 1.643 1.660 1.643 1.668 643,743 1.6553 0.50%
2023-02-17 0 1.990 1.990 2.000 1.990 2.040 1,153,044 2,326,750 2.0179 1.652 1.652 1.660 1.652 1.693 1,389,308 1.6748 -2.45%
2023-02-16 0 2.040 2.030 2.040 2.020 2.050 207,463 422,218 2.0351 1.693 1.685 1.693 1.676 1.701 249,973 1.6891 0.49%
2023-02-15 0 2.030 2.010 2.030 2.010 2.040 226,000 457,230 2.0231 1.685 1.668 1.685 1.668 1.693 272,308 1.6791 -0.98%
2023-02-14 0 2.050 2.040 2.050 2.040 2.070 314,332 644,198 2.0494 1.701 1.693 1.701 1.693 1.718 378,740 1.7009 -0.97%
2023-02-13 0 2.070 2.050 2.070 2.040 2.070 572,000 1,175,740 2.0555 1.718 1.701 1.718 1.693 1.718 689,205 1.7059 -0.48%
2023-02-10 0 2.080 2.060 2.080 2.060 2.080 540,117 1,118,915 2.0716 1.726 1.710 1.726 1.710 1.726 650,789 1.7193 0.97%
2023-02-09 0 2.060 2.060 2.070 2.040 2.070 1,589,575 3,272,780 2.0589 1.710 1.710 1.718 1.693 1.718 1,915,286 1.7088 0.49%
2023-02-08 0 2.050 2.030 2.050 2.020 2.060 953,000 1,947,050 2.0431 1.701 1.685 1.701 1.676 1.710 1,148,274 1.6956 0.00%
2023-02-07 0 2.050 2.030 2.050 2.030 2.050 131,204 267,954 2.0423 1.701 1.685 1.701 1.685 1.701 158,088 1.6950 0.00%
2023-02-06 0 2.050 2.050 2.060 2.020 2.070 2,000,600 4,087,140 2.0430 1.701 1.701 1.710 1.676 1.718 2,410,532 1.6955 -1.44%
2023-02-03 0 2.080 2.070 2.080 2.040 2.080 623,600 1,282,198 2.0561 1.726 1.718 1.726 1.693 1.726 751,378 1.7065 0.48%
2023-02-02 0 2.070 2.050 2.070 2.050 2.080 361,205 744,108 2.0601 1.718 1.701 1.718 1.701 1.726 435,218 1.7097 0.00%
2023-02-01 0 2.070 2.060 2.070 2.040 2.070 667,000 1,368,587 2.0519 1.718 1.710 1.718 1.693 1.718 803,671 1.7029 0.98%
2023-01-31 0 2.050 2.010 2.050 2.010 2.070 1,608,001 3,271,236 2.0343 1.701 1.668 1.701 1.668 1.718 1,937,488 1.6884 -0.97%
2023-01-30 0 2.070 2.070 2.090 2.070 2.090 535,704 1,112,883 2.0774 1.718 1.718 1.735 1.718 1.735 645,472 1.7241 -0.96%
2023-01-27 0 2.090 2.080 2.090 2.060 2.100 1,878,500 3,901,065 2.0767 1.735 1.726 1.735 1.710 1.743 2,263,413 1.7235 0.48%
2023-01-26 0 2.080 2.060 2.080 2.060 2.080 1,845,150 3,819,103 2.0698 1.726 1.710 1.726 1.710 1.726 2,223,229 1.7178 1.46%
2023-01-20 0 2.050 2.040 2.050 2.020 2.050 864,985 1,765,265 2.0408 1.701 1.693 1.701 1.676 1.701 1,042,224 1.6937 0.99%
2023-01-19 0 2.030 2.020 2.030 2.000 2.030 448,313 901,789 2.0115 1.685 1.676 1.685 1.660 1.685 540,174 1.6694 0.50%
2023-01-18 0 2.020 2.000 2.020 2.000 2.020 592,000 1,188,160 2.0070 1.676 1.660 1.676 1.660 1.676 713,303 1.6657 0.00%
2023-01-17 0 2.020 2.000 2.020 2.000 2.040 540,541 1,088,888 2.0144 1.676 1.660 1.676 1.660 1.693 651,300 1.6719 -1.46%
2023-01-16 0 2.050 2.030 2.050 1.990 2.050 2,350,000 4,730,560 2.0130 1.701 1.685 1.701 1.652 1.701 2,831,525 1.6707 3.02%
2023-01-13 0 1.990 1.980 1.990 1.950 1.990 457,000 901,140 1.9719 1.652 1.643 1.652 1.618 1.652 550,641 1.6365 1.02%
2023-01-12 0 1.970 1.960 1.970 1.960 1.980 484,159 950,635 1.9635 1.635 1.627 1.635 1.627 1.643 583,365 1.6296 0.51%
2023-01-11 0 1.960 1.960 1.980 1.960 1.970 591,215 1,160,510 1.9629 1.627 1.627 1.643 1.627 1.635 712,358 1.6291 0.00%
2023-01-10 0 1.960 1.960 1.970 1.940 1.980 1,037,000 2,034,310 1.9617 1.627 1.627 1.635 1.610 1.643 1,249,486 1.6281 -0.51%
2023-01-09 0 1.970 1.960 1.970 1.970 2.010 1,041,310 2,066,532 1.9846 1.635 1.627 1.635 1.635 1.668 1,254,679 1.6471 -1.01%
2023-01-06 0 1.990 1.980 1.990 1.960 2.010 871,914 1,720,241 1.9729 1.652 1.643 1.652 1.627 1.668 1,050,573 1.6374 -0.50%
2023-01-05 0 2.000 1.990 2.000 1.960 2.010 1,814,000 3,602,200 1.9858 1.660 1.652 1.660 1.627 1.668 2,185,697 1.6481 2.56%
2023-01-04 0 1.950 1.940 1.950 1.880 1.960 2,962,842 5,723,677 1.9318 1.618 1.610 1.618 1.560 1.627 3,569,942 1.6033 3.72%
2023-01-03 0 1.880 1.880 1.890 1.870 1.890 1,432,026 2,698,452 1.8844 1.560 1.560 1.569 1.552 1.569 1,725,455 1.5639 0.53%
2022-12-30 0 1.870 1.850 1.870 1.840 1.880 496,000 923,280 1.8615 1.552 1.535 1.552 1.527 1.560 597,633 1.5449 0.54%
2022-12-29 0 1.860 1.840 1.860 1.840 1.880 626,000 1,162,390 1.8569 1.544 1.527 1.544 1.527 1.560 754,270 1.5411 -1.06%
2022-12-28 0 1.880 1.870 1.880 1.860 1.890 1,346,625 2,536,038 1.8833 1.560 1.552 1.560 1.544 1.569 1,622,554 1.5630 1.62%
2022-12-23 0 1.890 1.880 1.890 1.890 1.920 470,000 893,900 1.9019 1.535 1.527 1.535 1.535 1.560 578,550 1.5451 -1.05%
2022-12-22 0 1.910 1.900 1.910 1.880 1.910 2,023,681 3,839,693 1.8974 1.552 1.544 1.552 1.527 1.552 2,491,063 1.5414 1.60%
2022-12-21 0 1.880 1.880 1.890 1.880 1.910 440,820 836,566 1.8977 1.527 1.527 1.535 1.527 1.552 542,630 1.5417 -1.05%
2022-12-20 0 1.900 1.880 1.900 1.880 1.930 385,805 732,197 1.8978 1.544 1.527 1.544 1.527 1.568 474,909 1.5418 -1.04%
2022-12-19 0 1.920 1.920 1.930 1.920 1.940 1,051,687 2,027,261 1.9276 1.560 1.560 1.568 1.560 1.576 1,294,581 1.5660 -0.52%
2022-12-16 0 1.930 1.930 1.940 1.910 1.930 1,182,167 2,274,690 1.9242 1.568 1.568 1.576 1.552 1.568 1,455,196 1.5632 1.05%
2022-12-15 0 1.910 1.910 1.920 1.910 1.960 235,477 452,595 1.9220 1.552 1.552 1.560 1.552 1.592 289,862 1.5614 -1.04%
2022-12-14 0 1.930 1.930 1.940 1.930 1.960 1,122,952 2,183,773 1.9447 1.568 1.568 1.576 1.568 1.592 1,382,305 1.5798 -0.52%
2022-12-13 0 1.940 1.920 1.940 1.920 1.940 804,727 1,551,278 1.9277 1.576 1.560 1.576 1.560 1.576 990,584 1.5660 0.52%
2022-12-12 0 1.930 1.930 1.940 1.930 1.980 753,200 1,471,040 1.9531 1.568 1.568 1.576 1.568 1.609 927,156 1.5866 -1.03%
2022-12-09 0 1.950 1.930 1.950 1.870 1.950 2,923,107 5,569,569 1.9054 1.584 1.568 1.584 1.519 1.584 3,598,217 1.5479 3.72%
2022-12-08 0 1.880 1.870 1.880 1.850 1.880 1,057,000 1,974,560 1.8681 1.527 1.519 1.527 1.503 1.527 1,301,121 1.5176 0.53%
2022-12-07 0 1.870 1.860 1.870 1.840 1.880 1,839,168 3,428,554 1.8642 1.519 1.511 1.519 1.495 1.527 2,263,936 1.5144 1.08%
2022-12-06 0 1.850 1.850 1.860 1.850 1.860 1,211,800 2,247,367 1.8546 1.503 1.503 1.511 1.503 1.511 1,491,673 1.5066 0.00%
2022-12-05 0 1.850 1.850 1.860 1.850 1.870 761,409 1,410,181 1.8521 1.503 1.503 1.511 1.503 1.519 937,261 1.5046 0.54%
2022-12-02 0 1.840 1.840 1.850 1.840 1.860 201,357 372,385 1.8494 1.495 1.495 1.503 1.495 1.511 247,862 1.5024 0.00%
2022-12-01 0 1.840 1.840 1.870 1.830 1.880 2,851,878 5,311,982 1.8626 1.495 1.495 1.519 1.487 1.527 3,510,538 1.5132 -0.54%
2022-11-30 0 1.850 1.840 1.850 1.840 1.860 991,080 1,831,234 1.8477 1.503 1.495 1.503 1.495 1.511 1,219,976 1.5010 0.00%
2022-11-29 0 1.850 1.840 1.850 1.830 1.850 749,359 1,379,259 1.8406 1.503 1.495 1.503 1.487 1.503 922,428 1.4952 2.21%
2022-11-28 0 1.810 1.790 1.810 1.780 1.810 834,000 1,494,560 1.7920 1.470 1.454 1.470 1.446 1.470 1,026,618 1.4558 0.56%
2022-11-25 0 1.800 1.800 1.820 1.800 1.840 361,000 653,270 1.8096 1.462 1.462 1.479 1.462 1.495 444,375 1.4701 -0.55%
2022-11-24 0 1.810 1.810 1.830 1.800 1.830 353,098 641,118 1.8157 1.470 1.470 1.487 1.462 1.487 434,648 1.4750 1.12%
2022-11-23 0 1.790 1.790 1.800 1.790 1.830 546,000 984,030 1.8023 1.454 1.454 1.462 1.454 1.487 672,102 1.4641 -1.10%
2022-11-22 0 1.810 1.810 1.820 1.810 1.840 766,000 1,399,840 1.8275 1.470 1.470 1.479 1.470 1.495 942,913 1.4846 -1.63%
2022-11-21 0 1.840 1.840 1.850 1.830 1.860 90,066 166,282 1.8462 1.495 1.495 1.503 1.487 1.511 110,867 1.4998 -0.54%
2022-11-18 0 1.850 1.830 1.850 1.830 1.860 540,001 995,691 1.8439 1.503 1.487 1.503 1.487 1.511 664,718 1.4979 -0.54%
2022-11-17 0 1.860 1.840 1.860 1.840 1.860 190,318 352,556 1.8525 1.511 1.495 1.511 1.495 1.511 234,273 1.5049 0.54%
2022-11-16 0 1.850 1.850 1.860 1.850 1.880 724,984 1,345,079 1.8553 1.503 1.503 1.511 1.503 1.527 892,424 1.5072 -1.07%
2022-11-15 0 1.870 1.870 1.890 1.860 1.880 1,170,675 2,195,541 1.8754 1.519 1.519 1.535 1.511 1.527 1,441,050 1.5236 0.00%
2022-11-14 0 1.870 1.840 1.870 1.820 1.870 1,413,000 2,606,825 1.8449 1.519 1.495 1.519 1.479 1.519 1,739,341 1.4987 2.75%
2022-11-11 0 1.820 1.800 1.820 1.780 1.830 2,372,100 4,292,709 1.8097 1.479 1.462 1.479 1.446 1.487 2,919,952 1.4701 2.82%
2022-11-10 0 1.770 1.760 1.770 1.760 1.780 459,000 809,500 1.7636 1.438 1.430 1.438 1.430 1.446 565,009 1.4327 -1.67%
2022-11-09 0 1.800 1.780 1.800 1.780 1.800 253,000 454,130 1.7950 1.462 1.446 1.462 1.446 1.462 311,432 1.4582 0.00%
2022-11-08 0 1.800 1.790 1.800 1.790 1.800 145,943 262,320 1.7974 1.462 1.454 1.462 1.454 1.462 179,649 1.4602 0.56%
2022-11-07 0 1.790 1.790 1.800 1.760 1.810 736,998 1,320,915 1.7923 1.454 1.454 1.462 1.430 1.470 907,212 1.4560 0.56%
2022-11-04 0 1.780 1.780 1.790 1.780 1.810 783,700 1,406,285 1.7944 1.446 1.446 1.454 1.446 1.470 964,701 1.4577 0.00%
2022-11-03 0 1.780 1.770 1.780 1.770 1.830 293,000 520,250 1.7756 1.446 1.438 1.446 1.438 1.487 360,670 1.4425 -2.20%
2022-11-02 0 1.820 1.800 1.820 1.790 1.830 119,000 215,470 1.8107 1.479 1.462 1.479 1.454 1.487 146,484 1.4709 1.68%
2022-11-01 0 1.790 1.790 1.800 1.760 1.800 1,056,423 1,895,247 1.7940 1.454 1.454 1.462 1.430 1.462 1,300,411 1.4574 1.13%
2022-10-31 0 1.770 1.770 1.780 1.770 1.840 501,986 895,339 1.7836 1.438 1.438 1.446 1.438 1.495 617,923 1.4489 -4.32%
2022-10-28 0 1.850 1.840 1.850 1.850 2.010 3,906,370 7,547,256 1.9320 1.503 1.495 1.503 1.503 1.633 4,808,571 1.5695 -6.09%
2022-10-27 0 1.970 1.890 1.970 1.870 2.000 5,315,904 10,229,007 1.9242 1.600 1.535 1.600 1.519 1.625 6,543,646 1.5632 5.35%
2022-10-26 0 1.870 1.830 1.870 1.790 1.940 3,390,191 6,354,332 1.8743 1.519 1.487 1.519 1.454 1.576 4,173,177 1.5227 3.89%
2022-10-25 0 1.800 1.790 1.800 1.750 1.800 2,441,642 4,341,341 1.7780 1.462 1.454 1.462 1.422 1.462 3,005,555 1.4444 2.86%
2022-10-24 0 1.750 1.740 1.750 1.700 1.780 1,576,883 2,722,996 1.7268 1.422 1.414 1.422 1.381 1.446 1,941,074 1.4028 1.74%
2022-10-21 0 1.720 1.720 1.740 1.720 1.750 595,900 1,033,310 1.7340 1.397 1.397 1.414 1.397 1.422 733,527 1.4087 -0.58%
2022-10-20 0 1.730 1.710 1.730 1.680 1.740 899,126 1,543,167 1.7163 1.405 1.389 1.405 1.365 1.414 1,106,785 1.3943 0.58%
2022-10-19 0 1.720 1.720 1.750 1.710 1.760 573,000 995,060 1.7366 1.397 1.397 1.422 1.389 1.430 705,338 1.4108 -2.27%
2022-10-18 0 1.760 1.750 1.760 1.750 1.760 156,600 274,604 1.7535 1.430 1.422 1.430 1.422 1.430 192,768 1.4245 1.15%
2022-10-17 0 1.740 1.720 1.740 1.720 1.750 421,706 731,391 1.7344 1.414 1.397 1.414 1.397 1.422 519,102 1.4090 0.00%
2022-10-14 0 1.740 1.740 1.760 1.720 1.770 462,600 808,760 1.7483 1.414 1.414 1.430 1.397 1.438 569,440 1.4203 1.16%
2022-10-13 0 1.720 1.710 1.720 1.710 1.740 1,852,650 3,193,047 1.7235 1.397 1.389 1.397 1.389 1.414 2,280,531 1.4001 -1.71%
2022-10-12 0 1.750 1.750 1.780 1.730 1.830 915,600 1,615,658 1.7646 1.422 1.422 1.446 1.405 1.487 1,127,064 1.4335 -4.37%
2022-10-11 0 1.830 1.800 1.830 1.810 1.870 224,484 410,240 1.8275 1.487 1.462 1.487 1.470 1.519 276,330 1.4846 0.00%
2022-10-10 0 1.830 1.830 1.850 1.830 1.870 360,346 663,649 1.8417 1.487 1.487 1.503 1.487 1.519 443,570 1.4962 -2.66%
2022-10-07 0 1.880 1.870 1.880 1.840 1.900 670,542 1,257,964 1.8760 1.527 1.519 1.527 1.495 1.544 825,408 1.5241 0.53%
2022-10-06 0 1.870 1.870 1.900 1.840 1.920 537,610 1,012,232 1.8828 1.519 1.519 1.544 1.495 1.560 661,774 1.5296 2.75%
2022-10-05 0 1.820 1.810 1.850 1.760 1.850 1,802,083 3,229,216 1.7919 1.479 1.470 1.503 1.430 1.503 2,218,286 1.4557 4.00%
2022-10-03 0 1.750 1.750 1.760 1.740 1.780 502,954 884,921 1.7594 1.422 1.422 1.430 1.414 1.446 619,114 1.4293 -0.57%
2022-09-30 0 1.760 1.760 1.770 1.750 1.830 771,952 1,371,810 1.7771 1.430 1.430 1.438 1.422 1.487 950,239 1.4436 -1.68%
2022-09-29 0 1.790 1.780 1.790 1.760 1.850 1,575,534 2,822,373 1.7914 1.454 1.446 1.454 1.430 1.503 1,939,414 1.4553 -1.65%
2022-09-28 0 1.820 1.820 1.850 1.810 1.970 2,030,153 3,796,531 1.8701 1.479 1.479 1.503 1.470 1.600 2,499,030 1.5192 -7.61%
2022-09-27 0 1.970 1.950 1.970 1.930 2.030 1,087,003 2,139,796 1.9685 1.600 1.584 1.600 1.568 1.649 1,338,053 1.5992 -2.96%
2022-09-26 0 2.030 2.000 2.030 2.000 2.060 1,169,045 2,359,207 2.0181 1.649 1.625 1.649 1.625 1.673 1,439,043 1.6394 -2.40%
2022-09-23 0 2.080 2.070 2.080 2.070 2.100 337,602 701,131 2.0768 1.690 1.682 1.690 1.682 1.706 415,573 1.6871 -0.95%
2022-09-22 0 2.100 2.080 2.100 2.080 2.120 323,121 676,645 2.0941 1.706 1.690 1.706 1.690 1.722 397,748 1.7012 -0.94%
2022-09-21 0 2.120 2.120 2.130 2.100 2.140 923,700 1,954,787 2.1163 1.722 1.722 1.730 1.706 1.738 1,137,034 1.7192 -0.47%
2022-09-20 0 2.130 2.100 2.130 2.100 2.130 451,000 951,100 2.1089 1.730 1.706 1.730 1.706 1.730 555,161 1.7132 0.47%
2022-09-19 0 2.120 2.120 2.130 2.090 2.140 336,613 709,370 2.1074 1.722 1.722 1.730 1.698 1.738 414,356 1.7120 -1.40%
2022-09-16 0 2.150 2.150 2.160 2.100 2.150 538,000 1,149,870 2.1373 1.747 1.747 1.755 1.706 1.747 662,255 1.7363 1.42%
2022-09-15 0 2.120 2.100 2.120 2.100 2.140 438,055 924,722 2.1110 1.722 1.706 1.722 1.706 1.738 539,227 1.7149 0.47%
2022-09-14 0 2.110 2.090 2.110 2.090 2.130 361,000 760,810 2.1075 1.714 1.698 1.714 1.698 1.730 444,375 1.7121 -1.40%
2022-09-13 0 2.140 2.120 2.140 2.110 2.140 240,941 512,877 2.1286 1.738 1.722 1.738 1.714 1.738 296,588 1.7293 0.94%
2022-09-09 0 2.120 2.110 2.120 2.100 2.140 424,000 898,290 2.1186 1.722 1.714 1.722 1.706 1.738 521,926 1.7211 0.00%
2022-09-08 0 2.120 2.110 2.120 2.080 2.140 729,832 1,540,352 2.1106 1.722 1.714 1.722 1.690 1.738 898,391 1.7146 0.00%
2022-09-07 0 2.120 2.110 2.120 2.080 2.120 824,640 1,730,774 2.0988 1.722 1.714 1.722 1.690 1.722 1,015,096 1.7050 0.47%
2022-09-06 0 2.110 2.110 2.130 2.110 2.180 483,000 1,028,400 2.1292 1.714 1.714 1.730 1.714 1.771 594,552 1.7297 -3.21%
2022-09-05 0 2.180 2.150 2.180 2.050 2.180 1,642,000 3,484,060 2.1218 1.771 1.747 1.771 1.665 1.771 2,021,230 1.7237 2.92%
2022-09-02 0 2.490 2.490 2.500 2.480 2.510 1,113,166 2,778,548 2.4961 1.721 1.721 1.728 1.714 1.735 1,610,789 1.7250 -0.40%
2022-09-01 0 2.500 2.500 2.510 2.480 2.510 806,127 2,009,354 2.4926 1.728 1.728 1.735 1.714 1.735 1,166,493 1.7226 0.40%
2022-08-31 0 2.490 2.490 2.500 2.480 2.510 906,467 2,265,474 2.4992 1.721 1.721 1.728 1.714 1.735 1,311,689 1.7271 -0.40%
2022-08-30 0 2.500 2.500 2.520 2.490 2.520 356,000 890,310 2.5009 1.728 1.728 1.741 1.721 1.741 515,144 1.7283 -0.40%
2022-08-29 0 2.510 2.500 2.510 2.480 2.520 892,360 2,223,235 2.4914 1.735 1.728 1.735 1.714 1.741 1,291,275 1.7217 0.00%
2022-08-26 0 2.510 2.510 2.520 2.490 2.520 88,000 220,800 2.5091 1.735 1.735 1.741 1.721 1.741 127,339 1.7340 -0.40%
2022-08-25 0 2.520 2.500 2.520 2.490 2.520 179,000 446,810 2.4961 1.741 1.728 1.741 1.721 1.741 259,019 1.7250 1.20%
2022-08-24 0 2.490 2.490 2.520 2.490 2.530 452,000 1,130,630 2.5014 1.721 1.721 1.741 1.721 1.748 654,059 1.7286 -0.80%
2022-08-23 0 2.510 2.510 2.520 2.510 2.540 376,887 951,370 2.5243 1.735 1.735 1.741 1.735 1.755 545,368 1.7445 -0.40%
2022-08-22 0 2.520 2.520 2.530 2.520 2.540 444,986 1,124,405 2.5268 1.741 1.741 1.748 1.741 1.755 643,910 1.7462 -0.40%
2022-08-19 0 2.530 2.520 2.540 2.510 2.540 137,955 348,915 2.5292 1.748 1.741 1.755 1.735 1.755 199,626 1.7478 0.00%
2022-08-18 0 2.530 2.530 2.540 2.520 2.550 471,096 1,195,598 2.5379 1.748 1.748 1.755 1.741 1.762 681,692 1.7539 -0.39%
2022-08-17 0 2.540 2.500 2.540 2.500 2.560 792,000 2,001,830 2.5276 1.755 1.728 1.755 1.728 1.769 1,146,051 1.7467 0.00%
2022-08-16 0 2.540 2.520 2.550 2.510 2.540 362,000 913,940 2.5247 1.755 1.741 1.762 1.735 1.755 523,826 1.7447 1.60%
2022-08-15 0 2.500 2.500 2.510 2.490 2.510 762,575 1,910,021 2.5047 1.728 1.728 1.735 1.721 1.735 1,103,472 1.7309 0.00%
2022-08-12 0 2.500 2.490 2.500 2.500 2.520 1,098,398 2,749,253 2.5030 1.728 1.721 1.728 1.728 1.741 1,589,419 1.7297 0.00%
2022-08-11 0 2.500 2.500 2.520 2.490 2.510 1,167,328 2,920,860 2.5022 1.728 1.728 1.741 1.721 1.735 1,689,164 1.7292 0.00%
2022-08-10 0 2.500 2.490 2.500 2.490 2.520 500,677 1,251,745 2.5001 1.728 1.721 1.728 1.721 1.741 724,497 1.7277 -0.79%
2022-08-09 0 2.520 2.510 2.520 2.500 2.530 1,315,151 3,295,681 2.5059 1.741 1.735 1.741 1.728 1.748 1,903,068 1.7318 1.20%
2022-08-08 0 2.490 2.490 2.500 2.490 2.520 292,282 730,646 2.4998 1.721 1.721 1.728 1.721 1.741 422,942 1.7275 -1.19%
2022-08-05 0 2.520 2.500 2.520 2.490 2.530 1,527,100 3,837,752 2.5131 1.741 1.728 1.741 1.721 1.748 2,209,766 1.7367 0.80%
2022-08-04 0 2.500 2.500 2.510 2.480 2.510 1,551,347 3,878,670 2.5002 1.728 1.728 1.735 1.714 1.735 2,244,852 1.7278 1.21%
2022-08-03 0 2.470 2.470 2.480 2.470 2.520 1,627,000 4,071,895 2.5027 1.707 1.707 1.714 1.707 1.741 2,354,325 1.7295 -1.20%
2022-08-02 0 2.500 2.470 2.500 2.470 2.520 1,166,337 2,900,529 2.4869 1.728 1.707 1.728 1.707 1.741 1,687,730 1.7186 -1.57%
2022-08-01 0 2.540 2.530 2.550 2.510 2.540 265,384 670,236 2.5255 1.755 1.748 1.762 1.735 1.755 384,020 1.7453 0.40%
2022-07-29 0 2.530 2.530 2.560 2.530 2.570 941,034 2,395,215 2.5453 1.748 1.748 1.769 1.748 1.776 1,361,708 1.7590 -0.78%
2022-07-28 0 2.550 2.530 2.550 2.520 2.550 447,309 1,133,146 2.5333 1.762 1.748 1.762 1.741 1.762 647,271 1.7507 0.79%
2022-07-27 0 2.530 2.530 2.540 2.520 2.540 267,068 676,389 2.5326 1.748 1.748 1.755 1.741 1.755 386,457 1.7502 -0.39%
2022-07-26 0 2.540 2.530 2.540 2.500 2.560 1,020,000 2,590,020 2.5392 1.755 1.748 1.755 1.728 1.769 1,475,975 1.7548 0.40%
2022-07-25 0 2.530 2.520 2.530 2.480 2.540 797,000 2,007,320 2.5186 1.748 1.741 1.748 1.714 1.755 1,153,286 1.7405 2.02%
2022-07-22 0 2.480 2.480 2.490 2.470 2.520 488,580 1,212,316 2.4813 1.714 1.714 1.721 1.707 1.741 706,992 1.7148 -0.40%
2022-07-21 0 2.490 2.480 2.490 2.480 2.520 451,000 1,124,760 2.4939 1.721 1.714 1.721 1.714 1.741 652,612 1.7235 -0.40%
2022-07-20 0 2.500 2.500 2.520 2.490 2.530 763,965 1,913,914 2.5052 1.728 1.728 1.741 1.721 1.748 1,105,483 1.7313 -0.40%
2022-07-19 0 2.510 2.500 2.510 2.500 2.530 747,000 1,876,910 2.5126 1.735 1.728 1.735 1.728 1.748 1,080,935 1.7364 -1.57%
2022-07-18 0 2.550 2.530 2.550 2.510 2.550 783,728 1,978,811 2.5249 1.762 1.748 1.762 1.735 1.762 1,134,081 1.7449 1.59%
2022-07-15 0 2.510 2.510 2.520 2.510 2.550 485,619 1,224,855 2.5223 1.735 1.735 1.741 1.735 1.762 702,707 1.7431 -1.18%
2022-07-14 0 2.540 2.520 2.540 2.520 2.600 1,535,380 3,899,089 2.5395 1.755 1.741 1.755 1.741 1.797 2,221,747 1.7550 -1.55%
2022-07-13 0 2.580 2.580 2.610 2.580 2.610 560,000 1,449,950 2.5892 1.783 1.783 1.804 1.783 1.804 810,339 1.7893 0.00%
2022-07-12 0 2.580 2.580 2.600 2.580 2.610 509,768 1,322,443 2.5942 1.783 1.783 1.797 1.783 1.804 737,652 1.7928 -0.39%
2022-07-11 0 2.590 2.570 2.590 2.570 2.610 601,000 1,556,120 2.5892 1.790 1.776 1.790 1.776 1.804 869,668 1.7893 -1.15%
2022-07-08 0 2.620 2.610 2.620 2.600 2.630 568,414 1,486,404 2.6150 1.811 1.804 1.811 1.797 1.818 822,515 1.8071 0.77%
2022-07-07 0 2.600 2.590 2.600 2.570 2.600 967,000 2,508,190 2.5938 1.797 1.790 1.797 1.776 1.797 1,399,282 1.7925 0.00%
2022-07-06 0 2.600 2.590 2.600 2.580 2.630 1,040,281 2,703,013 2.5983 1.797 1.790 1.797 1.783 1.818 1,505,322 1.7956 -1.14%
2022-07-05 0 2.630 2.620 2.630 2.550 2.630 1,560,000 4,035,450 2.5868 1.818 1.811 1.818 1.762 1.818 2,257,373 1.7877 2.33%
2022-07-04 0 2.570 2.560 2.570 2.510 2.570 1,409,590 3,585,732 2.5438 1.776 1.769 1.776 1.735 1.776 2,039,725 1.7579 2.80%
2022-06-30 0 2.500 2.500 2.530 2.470 2.550 3,353,010 8,433,257 2.5151 1.728 1.728 1.748 1.707 1.762 4,851,920 1.7381 2.04%
2022-06-29 0 2.450 2.440 2.450 2.380 2.530 12,463,658 30,594,741 2.4547 1.693 1.686 1.693 1.645 1.748 18,035,340 1.6964 4.26%
2022-06-28 0 2.350 2.340 2.350 2.320 2.360 2,466,336 5,789,976 2.3476 1.624 1.617 1.624 1.603 1.631 3,568,873 1.6224 0.00%
2022-06-27 0 2.350 2.340 2.350 2.340 2.360 1,441,342 3,383,713 2.3476 1.624 1.617 1.624 1.617 1.631 2,085,671 1.6224 0.86%
2022-06-24 0 2.330 2.320 2.340 2.310 2.350 989,000 2,301,230 2.3268 1.610 1.603 1.617 1.596 1.624 1,431,117 1.6080 0.00%
2022-06-23 0 2.330 2.300 2.330 2.280 2.330 1,165,000 2,674,320 2.2956 1.610 1.589 1.610 1.576 1.610 1,685,795 1.5864 1.30%
2022-06-22 0 2.300 2.290 2.300 2.290 2.350 887,275 2,045,583 2.3055 1.589 1.583 1.589 1.583 1.624 1,283,917 1.5932 -1.29%
2022-06-21 0 2.330 2.330 2.340 2.330 2.360 1,174,000 2,751,787 2.3439 1.610 1.610 1.617 1.610 1.631 1,698,818 1.6198 0.00%
2022-06-20 0 2.330 2.320 2.330 2.300 2.330 407,000 947,500 2.3280 1.610 1.603 1.610 1.589 1.610 588,943 1.6088 0.87%
2022-06-17 0 2.310 2.280 2.310 2.270 2.360 1,520,667 3,502,317 2.3031 1.596 1.576 1.596 1.569 1.631 2,200,457 1.5916 -1.70%
2022-06-16 0 2.350 2.340 2.350 2.330 2.380 1,032,000 2,442,030 2.3663 1.624 1.617 1.624 1.610 1.645 1,493,339 1.6353 -0.84%
2022-06-15 0 2.370 2.370 2.380 2.370 2.400 672,953 1,603,819 2.3833 1.638 1.638 1.645 1.638 1.659 973,786 1.6470 -1.25%
2022-06-14 0 2.400 2.390 2.400 2.390 2.420 549,534 1,322,225 2.4061 1.659 1.652 1.659 1.652 1.672 795,195 1.6628 -2.44%
2022-06-13 0 2.460 2.420 2.460 2.410 2.470 450,000 1,095,500 2.4344 1.700 1.672 1.700 1.665 1.707 651,165 1.6824 0.82%
2022-06-10 0 2.440 2.440 2.450 2.400 2.460 915,014 2,228,213 2.4352 1.686 1.686 1.693 1.659 1.700 1,324,057 1.6829 0.83%
2022-06-09 0 2.420 2.420 2.430 2.410 2.430 459,000 1,110,540 2.4195 1.672 1.672 1.679 1.665 1.679 664,189 1.6720 0.41%
2022-06-08 0 2.410 2.410 2.420 2.400 2.420 1,402,614 3,386,596 2.4145 1.665 1.665 1.672 1.659 1.672 2,029,630 1.6686 0.42%
2022-06-07 0 2.400 2.400 2.410 2.400 2.420 187,333 450,664 2.4057 1.659 1.659 1.665 1.659 1.672 271,077 1.6625 -0.83%
2022-06-06 0 2.420 2.410 2.430 2.390 2.420 206,893 498,814 2.4110 1.672 1.665 1.679 1.652 1.672 299,381 1.6661 0.83%
2022-06-02 0 2.400 2.380 2.400 2.380 2.410 198,325 474,498 2.3925 1.659 1.645 1.659 1.645 1.665 286,983 1.6534 0.00%
2022-06-01 0 2.400 2.400 2.420 2.360 2.410 693,281 1,653,649 2.3853 1.659 1.659 1.672 1.631 1.665 1,003,201 1.6484 1.27%
2022-05-31 0 2.370 2.350 2.370 2.330 2.370 1,189,281 2,804,346 2.3580 1.638 1.624 1.638 1.610 1.638 1,720,930 1.6296 0.85%
2022-05-30 0 2.350 2.340 2.350 2.330 2.350 231,000 541,220 2.3429 1.624 1.617 1.624 1.610 1.624 334,265 1.6191 0.00%
2022-05-27 0 2.350 2.330 2.350 2.330 2.350 193,166 452,128 2.3406 1.624 1.610 1.624 1.610 1.624 279,518 1.6175 0.43%
2022-05-26 0 2.340 2.320 2.340 2.300 2.340 1,310,769 3,036,476 2.3166 1.617 1.603 1.617 1.589 1.617 1,896,728 1.6009 0.43%
2022-05-25 0 2.330 2.330 2.340 2.330 2.350 888,756 2,077,863 2.3379 1.610 1.610 1.617 1.610 1.624 1,286,060 1.6157 -0.85%
2022-05-24 0 2.350 2.340 2.350 2.340 2.380 758,832 1,784,843 2.3521 1.624 1.617 1.624 1.617 1.645 1,098,056 1.6255 -1.26%
2022-05-23 0 2.380 2.340 2.380 2.340 2.380 384,000 903,948 2.3540 1.645 1.617 1.645 1.617 1.645 555,661 1.6268 0.85%
2022-05-20 0 2.360 2.360 2.380 2.340 2.390 1,757,027 4,147,580 2.3606 1.631 1.631 1.645 1.617 1.652 2,542,478 1.6313 1.29%
2022-05-19 0 2.330 2.330 2.340 2.320 2.360 1,128,000 2,630,540 2.3320 1.610 1.610 1.617 1.603 1.631 1,632,255 1.6116 -1.69%
2022-05-18 0 2.370 2.360 2.370 2.350 2.380 866,046 2,053,522 2.3711 1.638 1.631 1.638 1.624 1.645 1,253,198 1.6386 0.85%
2022-05-17 0 2.350 2.340 2.350 2.320 2.370 743,500 1,746,210 2.3486 1.624 1.617 1.624 1.603 1.638 1,075,870 1.6231 0.86%
2022-05-16 0 2.330 2.320 2.330 2.320 2.360 396,000 923,150 2.3312 1.610 1.603 1.610 1.603 1.631 573,026 1.6110 0.00%
2022-05-13 0 2.330 2.320 2.330 2.310 2.350 465,664 1,082,793 2.3253 1.610 1.603 1.610 1.596 1.624 673,832 1.6069 0.43%
2022-05-12 0 2.320 2.310 2.320 2.300 2.380 1,140,572 2,648,078 2.3217 1.603 1.596 1.603 1.589 1.645 1,650,447 1.6045 -2.11%
2022-05-11 0 2.370 2.370 2.380 2.370 2.390 231,000 550,010 2.3810 1.638 1.638 1.645 1.638 1.652 334,265 1.6454 0.85%
2022-05-10 0 2.350 2.350 2.360 2.320 2.370 3,334,999 7,780,156 2.3329 1.624 1.624 1.631 1.603 1.638 4,825,858 1.6122 -1.26%
2022-05-06 0 2.380 2.380 2.390 2.380 2.430 937,578 2,240,161 2.3893 1.645 1.645 1.652 1.645 1.679 1,356,707 1.6512 -1.24%
2022-05-05 0 2.410 2.400 2.420 2.400 2.440 1,550,000 3,738,970 2.4122 1.665 1.659 1.672 1.659 1.686 2,242,903 1.6670 -0.82%
2022-05-04 0 2.430 2.410 2.430 2.400 2.440 1,132,000 2,738,580 2.4192 1.679 1.665 1.679 1.659 1.686 1,638,043 1.6719 0.00%
2022-05-03 0 2.430 2.430 2.440 2.430 2.460 582,000 1,420,770 2.4412 1.679 1.679 1.686 1.679 1.700 842,174 1.6870 -1.22%
2022-04-29 0 2.460 2.450 2.460 2.420 2.460 476,818 1,163,141 2.4394 1.700 1.693 1.700 1.672 1.700 689,972 1.6858 1.23%
2022-04-28 0 2.430 2.400 2.430 2.390 2.430 1,367,877 3,292,821 2.4072 1.679 1.659 1.679 1.652 1.679 1,979,365 1.6636 0.83%
2022-04-27 0 2.410 2.400 2.410 2.400 2.470 2,788,832 6,737,415 2.4159 1.665 1.659 1.665 1.659 1.707 4,035,535 1.6695 -3.21%
2022-04-26 0 2.490 2.460 2.490 2.440 2.490 924,802 2,283,870 2.4696 1.721 1.700 1.721 1.686 1.721 1,338,220 1.7066 0.40%
2022-04-25 0 2.480 2.450 2.480 2.440 2.500 1,171,000 2,892,050 2.4697 1.714 1.693 1.714 1.686 1.728 1,694,477 1.7068 -0.80%
2022-04-22 0 2.500 2.500 2.520 2.490 2.570 2,655,398 6,690,765 2.5197 1.728 1.728 1.741 1.721 1.776 3,842,452 1.7413 -3.47%
2022-04-21 0 2.590 2.590 2.600 2.560 2.620 710,035 1,834,908 2.5843 1.790 1.790 1.797 1.769 1.811 1,027,445 1.7859 -0.38%
2022-04-20 0 2.600 2.590 2.600 2.590 2.630 662,035 1,721,761 2.6007 1.797 1.790 1.797 1.790 1.818 957,987 1.7973 0.00%
2022-04-19 0 2.600 2.600 2.620 2.600 2.630 440,000 1,149,630 2.6128 1.797 1.797 1.811 1.797 1.818 636,695 1.8056 -1.89%
2022-04-14 0 2.650 2.640 2.650 2.640 2.660 553,127 1,464,476 2.6476 1.831 1.824 1.831 1.824 1.838 800,394 1.8297 0.00%
2022-04-13 0 2.650 2.630 2.650 2.620 2.650 517,000 1,365,765 2.6417 1.831 1.818 1.831 1.811 1.831 748,117 1.8256 0.38%
2022-04-12 0 2.640 2.630 2.640 2.630 2.650 446,000 1,177,269 2.6396 1.824 1.818 1.824 1.818 1.831 645,377 1.8242 -0.75%
2022-04-11 0 2.660 2.650 2.660 2.640 2.670 208,718 554,849 2.6584 1.838 1.831 1.838 1.824 1.845 302,022 1.8371 -0.37%
2022-04-08 0 2.670 2.660 2.670 2.650 2.680 456,810 1,217,579 2.6654 1.845 1.838 1.845 1.831 1.852 661,020 1.8420 0.00%
2022-04-07 0 2.670 2.660 2.670 2.650 2.670 153,000 408,300 2.6686 1.845 1.838 1.845 1.831 1.845 221,396 1.8442 -0.37%
2022-04-06 0 2.680 2.670 2.680 2.660 2.680 504,183 1,347,300 2.6722 1.852 1.845 1.852 1.838 1.852 729,570 1.8467 1.13%
2022-04-04 0 2.650 2.640 2.650 2.620 2.650 544,403 1,437,727 2.6409 1.831 1.824 1.831 1.811 1.831 787,770 1.8251 0.38%
2022-04-01 0 2.640 2.630 2.640 2.620 2.660 864,968 2,283,111 2.6395 1.824 1.818 1.824 1.811 1.838 1,251,638 1.8241 -0.75%
2022-03-31 0 2.660 2.610 2.660 2.610 2.660 363,000 962,630 2.6519 1.838 1.804 1.838 1.804 1.838 525,273 1.8326 1.14%
2022-03-30 0 2.630 2.620 2.630 2.600 2.650 777,000 2,043,115 2.6295 1.818 1.811 1.818 1.797 1.831 1,124,346 1.8172 -0.38%
2022-03-29 0 2.640 2.620 2.640 2.610 2.640 443,993 1,168,982 2.6329 1.824 1.811 1.824 1.804 1.824 642,473 1.8195 0.38%
2022-03-28 0 2.630 2.630 2.640 2.620 2.660 858,411 2,259,671 2.6324 1.818 1.818 1.824 1.811 1.838 1,242,150 1.8192 -0.75%
2022-03-25 0 2.650 2.640 2.650 2.640 2.690 675,740 1,791,464 2.6511 1.831 1.824 1.831 1.824 1.859 977,819 1.8321 -1.12%
2022-03-24 0 2.680 2.680 2.690 2.660 2.680 540,066 1,445,554 2.6766 1.852 1.852 1.859 1.838 1.852 781,494 1.8497 -0.37%
2022-03-23 0 2.690 2.680 2.690 2.660 2.700 716,882 1,923,977 2.6838 1.859 1.852 1.859 1.838 1.866 1,037,353 1.8547 0.00%
2022-03-22 0 2.690 2.680 2.690 2.670 2.690 781,000 2,096,700 2.6846 1.859 1.852 1.859 1.845 1.859 1,130,134 1.8553 0.00%
2022-03-21 0 2.690 2.680 2.690 2.660 2.700 345,990 928,817 2.6845 1.859 1.852 1.859 1.838 1.866 500,659 1.8552 0.37%
2022-03-18 0 2.680 2.670 2.680 2.620 2.690 2,288,244 6,122,581 2.6757 1.852 1.845 1.852 1.811 1.859 3,311,167 1.8491 0.00%
2022-03-17 0 2.680 2.660 2.680 2.600 2.680 2,271,246 6,023,375 2.6520 1.852 1.838 1.852 1.797 1.852 3,286,571 1.8327 3.88%
2022-03-16 0 2.580 2.570 2.580 2.470 2.580 1,921,000 4,863,960 2.5320 1.783 1.776 1.783 1.707 1.783 2,779,753 1.7498 3.20%
2022-03-15 0 2.500 2.470 2.500 2.390 2.500 1,861,000 4,531,060 2.4347 1.728 1.707 1.728 1.652 1.728 2,692,931 1.6826 1.63%
2022-03-14 0 2.460 2.460 2.470 2.460 2.580 919,308 2,296,942 2.4986 1.700 1.700 1.707 1.700 1.783 1,330,270 1.7267 -4.65%
2022-03-11 0 2.580 2.560 2.580 2.510 2.580 1,687,000 4,289,240 2.5425 1.783 1.769 1.783 1.735 1.783 2,441,147 1.7571 0.00%
2022-03-10 0 2.580 2.570 2.580 2.550 2.590 780,506 2,008,444 2.5733 1.783 1.776 1.783 1.762 1.790 1,129,419 1.7783 0.39%
2022-03-09 0 2.570 2.560 2.570 2.530 2.580 694,000 1,771,475 2.5526 1.776 1.769 1.776 1.748 1.783 1,004,242 1.7640 0.39%
2022-03-08 0 2.560 2.550 2.560 2.550 2.610 858,359 2,200,064 2.5631 1.769 1.762 1.769 1.762 1.804 1,242,075 1.7713 -2.29%
2022-03-07 0 2.620 2.600 2.620 2.530 2.620 888,281 2,300,091 2.5894 1.811 1.797 1.811 1.748 1.811 1,285,373 1.7894 -0.38%
2022-03-04 0 2.630 2.610 2.630 2.600 2.650 867,562 2,276,485 2.6240 1.818 1.804 1.818 1.797 1.831 1,255,392 1.8134 -0.75%
2022-03-03 0 2.650 2.650 2.680 2.650 2.690 763,293 2,032,190 2.6624 1.831 1.831 1.852 1.831 1.859 1,104,511 1.8399 -0.75%
2022-03-02 0 2.670 2.640 2.670 2.610 2.670 1,039,000 2,756,150 2.6527 1.845 1.824 1.845 1.804 1.845 1,503,469 1.8332 -1.11%
2022-03-01 0 2.700 2.690 2.700 2.650 2.700 498,145 1,339,819 2.6896 1.866 1.859 1.866 1.831 1.866 720,833 1.8587 0.00%
2022-02-28 0 2.700 2.690 2.700 2.630 2.730 2,331,295 6,235,402 2.6747 1.866 1.859 1.866 1.818 1.887 3,373,464 1.8484 0.00%
2022-02-25 0 2.700 2.690 2.700 2.680 2.730 1,212,915 3,273,430 2.6988 1.866 1.859 1.866 1.852 1.887 1,755,130 1.8651 0.75%
2022-02-24 0 2.680 2.680 2.720 2.680 2.790 1,726,746 4,683,202 2.7122 1.852 1.852 1.880 1.852 1.928 2,498,661 1.8743 -4.29%
2022-02-23 0 2.800 2.780 2.800 2.740 2.800 547,014 1,524,087 2.7862 1.935 1.921 1.935 1.894 1.935 791,548 1.9255 0.36%
2022-02-22 0 2.790 2.780 2.790 2.730 2.800 1,115,000 3,095,280 2.7760 1.928 1.921 1.928 1.887 1.935 1,613,443 1.9184 -1.06%
2022-02-21 0 2.820 2.810 2.820 2.790 2.860 1,922,579 5,408,599 2.8132 1.949 1.942 1.949 1.928 1.976 2,782,038 1.9441 -1.74%
2022-02-18 0 2.870 2.850 2.870 2.830 2.870 1,264,003 3,620,207 2.8641 1.983 1.970 1.983 1.956 1.983 1,829,056 1.9793 0.70%
2022-02-17 0 2.850 2.840 2.850 2.820 2.870 946,312 2,689,752 2.8424 1.970 1.963 1.970 1.949 1.983 1,369,346 1.9643 -0.35%
2022-02-16 0 2.860 2.850 2.860 2.820 2.870 2,875,182 8,190,038 2.8485 1.976 1.970 1.976 1.949 1.983 4,160,487 1.9685 1.42%
2022-02-15 0 2.820 2.810 2.820 2.790 2.830 755,519 2,124,082 2.8114 1.949 1.942 1.949 1.928 1.956 1,093,262 1.9429 0.36%
2022-02-14 0 2.810 2.800 2.810 2.780 2.820 1,285,000 3,601,400 2.8026 1.942 1.935 1.942 1.921 1.949 1,859,439 1.9368 -1.06%
2022-02-11 0 2.840 2.820 2.840 2.800 2.880 1,476,000 4,168,650 2.8243 1.963 1.949 1.963 1.935 1.990 2,135,823 1.9518 -0.35%
2022-02-10 0 2.850 2.840 2.850 2.840 2.870 511,747 1,460,782 2.8545 1.970 1.963 1.970 1.963 1.983 740,515 1.9727 -0.35%
2022-02-09 0 2.860 2.850 2.860 2.830 2.860 2,006,000 5,716,865 2.8499 1.976 1.970 1.976 1.956 1.976 2,902,751 1.9695 0.35%
2022-02-08 0 2.850 2.840 2.850 2.840 2.900 588,242 1,683,997 2.8628 1.970 1.963 1.970 1.963 2.004 851,206 1.9784 0.35%
2022-02-07 0 2.840 2.830 2.840 2.820 2.850 934,559 2,651,468 2.8371 1.963 1.956 1.963 1.949 1.970 1,352,339 1.9607 0.00%
2022-02-04 0 2.840 2.820 2.840 2.800 2.840 1,799,316 5,094,007 2.8311 1.963 1.949 1.963 1.935 1.963 2,603,672 1.9565 0.71%
2022-01-31 0 2.820 2.810 2.820 2.780 2.820 445,281 1,252,167 2.8121 1.949 1.942 1.949 1.921 1.949 644,337 1.9433 0.71%
2022-01-28 0 2.800 2.790 2.800 2.780 2.830 775,093 2,170,339 2.8001 1.935 1.928 1.935 1.921 1.956 1,121,586 1.9351 -0.71%
2022-01-27 0 2.820 2.810 2.820 2.770 2.900 1,830,997 5,170,801 2.8240 1.949 1.942 1.949 1.914 2.004 2,649,515 1.9516 -1.05%
2022-01-26 0 2.850 2.850 2.860 2.810 2.920 3,984,603 11,458,751 2.8758 1.970 1.970 1.976 1.942 2.018 5,765,857 1.9873 0.71%
2022-01-25 0 2.830 2.820 2.830 2.800 2.850 1,519,811 4,287,483 2.8211 1.956 1.949 1.956 1.935 1.970 2,199,219 1.9495 -1.05%
2022-01-24 0 2.860 2.850 2.860 2.760 2.860 1,052,106 2,976,911 2.8295 1.976 1.970 1.976 1.907 1.976 1,522,433 1.9554 2.14%
2022-01-21 0 2.800 2.800 2.810 2.800 2.850 903,352 2,540,692 2.8125 1.935 1.935 1.942 1.935 1.970 1,307,181 1.9436 -1.75%
2022-01-20 0 2.850 2.840 2.850 2.820 2.850 1,191,000 3,389,980 2.8463 1.970 1.963 1.970 1.949 1.970 1,723,418 1.9670 0.00%
2022-01-19 0 2.850 2.830 2.850 2.820 2.860 1,326,000 3,773,620 2.8459 1.970 1.956 1.970 1.949 1.976 1,918,767 1.9667 -0.35%
2022-01-18 0 2.860 2.850 2.860 2.820 2.870 1,125,000 3,204,910 2.8488 1.976 1.970 1.976 1.949 1.983 1,627,913 1.9687 -0.35%
2022-01-17 0 2.870 2.860 2.870 2.850 2.880 495,000 1,418,570 2.8658 1.983 1.976 1.983 1.970 1.990 716,282 1.9805 0.00%
2022-01-14 0 2.870 2.850 2.870 2.850 2.880 833,000 2,390,350 2.8696 1.983 1.970 1.983 1.970 1.990 1,205,380 1.9831 0.00%
2022-01-13 0 2.870 2.860 2.870 2.840 2.880 1,541,965 4,412,548 2.8616 1.983 1.976 1.983 1.963 1.990 2,231,276 1.9776 0.00%
2022-01-12 0 2.870 2.860 2.870 2.850 2.890 797,485 2,287,117 2.8679 1.983 1.976 1.983 1.970 1.997 1,153,988 1.9819 -0.35%
2022-01-11 0 2.880 2.870 2.880 2.850 2.880 915,500 2,633,120 2.8762 1.990 1.983 1.990 1.970 1.990 1,324,760 1.9876 0.00%
2022-01-10 0 2.880 2.860 2.880 2.840 2.880 1,505,000 4,325,610 2.8742 1.990 1.976 1.990 1.963 1.990 2,177,786 1.9862 0.00%
2022-01-07 0 2.880 2.870 2.880 2.830 2.900 2,008,571 5,775,292 2.8753 1.990 1.983 1.990 1.956 2.004 2,906,471 1.9870 -0.69%
2022-01-06 0 2.900 2.870 2.900 2.830 2.920 1,791,221 5,168,228 2.8853 2.004 1.983 2.004 1.956 2.018 2,591,958 1.9939 0.35%
2022-01-05 0 2.890 2.890 2.900 2.860 2.950 4,220,379 12,201,945 2.8912 1.997 1.997 2.004 1.976 2.039 6,107,033 1.9980 -1.70%
2022-01-04 0 2.940 2.930 2.940 2.850 2.940 3,720,251 10,821,116 2.9087 2.032 2.025 2.032 1.970 2.032 5,383,330 2.0101 2.44%
2022-01-03 0 2.870 2.860 2.870 2.800 2.880 1,116,808 3,179,319 2.8468 1.983 1.976 1.983 1.935 1.990 1,616,059 1.9673 1.06%
2021-12-31 0 2.840 2.830 2.840 2.740 2.840 3,449,000 9,686,980 2.8086 1.963 1.956 1.963 1.894 1.963 4,990,821 1.9410 2.90%
2021-12-30 0 2.760 2.750 2.760 2.680 2.760 3,910,924 10,667,616 2.7276 1.907 1.900 1.907 1.852 1.907 5,659,241 1.8850 0.73%
2021-12-29 0 2.740 2.710 2.740 2.640 2.740 1,546,500 4,180,410 2.7031 1.894 1.873 1.894 1.824 1.894 2,237,838 1.8681 3.01%
2021-12-28 0 2.700 2.680 2.700 2.630 2.700 1,683,405 4,495,445 2.6704 1.838 1.825 1.838 1.791 1.838 2,472,575 1.8181 2.27%
2021-12-24 0 2.640 2.630 2.640 2.600 2.640 1,249,260 3,288,813 2.6326 1.797 1.791 1.797 1.770 1.797 1,834,906 1.7924 0.76%
2021-12-23 0 2.620 2.620 2.630 2.600 2.630 1,112,000 2,912,650 2.6193 1.784 1.784 1.791 1.770 1.791 1,633,299 1.7833 0.00%
2021-12-22 0 2.620 2.610 2.620 2.580 2.620 1,780,740 4,653,662 2.6133 1.784 1.777 1.784 1.757 1.784 2,615,540 1.7792 0.00%
2021-12-21 0 2.620 2.600 2.620 2.560 2.620 2,963,603 7,707,621 2.6008 1.784 1.770 1.784 1.743 1.784 4,352,923 1.7707 0.38%
2021-12-20 0 2.610 2.590 2.610 2.550 2.610 1,802,118 4,645,646 2.5779 1.777 1.763 1.777 1.736 1.777 2,646,940 1.7551 1.95%
2021-12-17 0 2.560 2.560 2.570 2.560 2.580 1,652,014 4,239,826 2.5665 1.743 1.743 1.750 1.743 1.757 2,426,468 1.7473 0.39%
2021-12-16 0 2.550 2.540 2.550 2.540 2.570 918,662 2,343,889 2.5514 1.736 1.729 1.736 1.729 1.750 1,349,325 1.7371 0.39%
2021-12-15 0 2.540 2.540 2.550 2.540 2.580 3,509,095 8,959,783 2.5533 1.729 1.729 1.736 1.729 1.757 5,154,138 1.7384 -1.17%
2021-12-14 0 2.570 2.560 2.570 2.530 2.570 3,442,000 8,784,880 2.5523 1.750 1.743 1.750 1.723 1.750 5,055,589 1.7377 0.00%
2021-12-13 0 2.570 2.570 2.580 2.550 2.590 2,762,000 7,084,860 2.5651 1.750 1.750 1.757 1.736 1.763 4,056,809 1.7464 -0.77%
2021-12-10 0 2.590 2.560 2.590 2.550 2.600 2,247,659 5,787,124 2.5747 1.763 1.743 1.763 1.736 1.770 3,301,348 1.7530 -0.38%
2021-12-09 0 2.600 2.590 2.600 2.530 2.600 2,831,279 7,292,905 2.5758 1.770 1.763 1.770 1.723 1.770 4,158,566 1.7537 0.78%
2021-12-08 0 2.580 2.570 2.580 2.500 2.580 2,332,382 5,943,062 2.5481 1.757 1.750 1.757 1.702 1.757 3,425,789 1.7348 0.00%
2021-12-07 0 2.580 2.550 2.580 2.410 2.580 3,357,187 8,373,807 2.4943 1.757 1.736 1.757 1.641 1.757 4,931,017 1.6982 8.40%
2021-12-06 0 2.380 2.380 2.390 2.380 2.440 822,000 1,965,543 2.3912 1.620 1.620 1.627 1.620 1.661 1,207,349 1.6280 -1.65%
2021-12-03 0 2.420 2.420 2.430 2.400 2.440 886,000 2,139,520 2.4148 1.648 1.648 1.654 1.634 1.661 1,301,352 1.6441 0.83%
2021-12-02 0 2.400 2.400 2.410 2.370 2.410 928,001 2,219,813 2.3920 1.634 1.634 1.641 1.614 1.641 1,363,042 1.6286 0.84%
2021-12-01 0 2.380 2.380 2.390 2.360 2.450 2,033,464 4,878,852 2.3993 1.620 1.620 1.627 1.607 1.668 2,986,740 1.6335 -0.42%
2021-11-30 0 2.390 2.380 2.390 2.390 2.550 3,222,096 7,955,038 2.4689 1.627 1.620 1.627 1.627 1.736 4,732,596 1.6809 -4.40%
2021-11-29 0 2.500 2.500 2.520 2.490 2.520 961,977 2,405,692 2.5008 1.702 1.702 1.716 1.695 1.716 1,412,946 1.7026 -0.79%
2021-11-26 0 2.520 2.500 2.520 2.500 2.540 960,000 2,414,420 2.5150 1.716 1.702 1.716 1.702 1.729 1,410,042 1.7123 -0.40%
2021-11-25 0 2.530 2.530 2.540 2.500 2.540 884,893 2,233,973 2.5246 1.723 1.723 1.729 1.702 1.729 1,299,726 1.7188 0.80%
2021-11-24 0 2.510 2.510 2.520 2.500 2.540 562,556 1,415,456 2.5161 1.709 1.709 1.716 1.702 1.729 826,279 1.7130 -1.18%
2021-11-23 0 2.540 2.520 2.540 2.490 2.540 888,000 2,228,920 2.5100 1.729 1.716 1.729 1.695 1.729 1,304,289 1.7089 1.20%
2021-11-22 0 2.510 2.510 2.520 2.490 2.520 898,000 2,249,880 2.5054 1.709 1.709 1.716 1.695 1.716 1,318,977 1.7058 -0.40%
2021-11-19 0 2.520 2.520 2.550 2.480 2.550 1,145,392 2,877,630 2.5124 1.716 1.716 1.736 1.688 1.736 1,682,345 1.7105 0.00%
2021-11-18 0 2.520 2.470 2.520 2.460 2.520 951,315 2,356,050 2.4766 1.716 1.682 1.716 1.675 1.716 1,397,286 1.6862 1.61%
2021-11-17 0 2.480 2.480 2.490 2.470 2.500 580,794 1,442,785 2.4842 1.688 1.688 1.695 1.682 1.702 853,067 1.6913 -0.80%
2021-11-16 0 2.500 2.490 2.500 2.490 2.500 353,556 883,060 2.4977 1.702 1.695 1.702 1.695 1.702 519,301 1.7005 0.00%
2021-11-15 0 2.500 2.500 2.510 2.500 2.520 502,000 1,257,665 2.5053 1.702 1.702 1.709 1.702 1.716 737,335 1.7057 0.00%
2021-11-12 0 2.500 2.490 2.500 2.470 2.520 695,000 1,736,595 2.4987 1.702 1.695 1.702 1.682 1.716 1,020,812 1.7012 -1.19%
2021-11-11 0 2.530 2.520 2.530 2.490 2.550 397,000 1,000,410 2.5199 1.723 1.716 1.723 1.695 1.736 583,111 1.7156 1.20%
2021-11-10 0 2.500 2.490 2.500 2.470 2.500 649,000 1,617,300 2.4920 1.702 1.695 1.702 1.682 1.702 953,247 1.6966 0.40%
2021-11-09 0 2.490 2.490 2.500 2.490 2.530 1,029,000 2,575,580 2.5030 1.695 1.695 1.702 1.695 1.723 1,511,389 1.7041 -2.35%
2021-11-08 0 2.550 2.530 2.550 2.500 2.550 266,377 673,559 2.5286 1.736 1.723 1.736 1.702 1.736 391,253 1.7215 2.41%
2021-11-05 0 2.490 2.480 2.500 2.460 2.500 540,409 1,341,369 2.4821 1.695 1.688 1.702 1.675 1.702 793,750 1.6899 -0.40%
2021-11-04 0 2.500 2.490 2.500 2.480 2.500 448,000 1,117,310 2.4940 1.702 1.695 1.702 1.688 1.702 658,020 1.6980 0.00%
2021-11-03 0 2.500 2.490 2.500 2.490 2.570 1,809,402 4,531,578 2.5045 1.702 1.695 1.702 1.695 1.750 2,657,639 1.7051 -1.96%
2021-11-02 0 2.550 2.550 2.560 2.550 2.590 1,051,994 2,697,314 2.5640 1.736 1.736 1.743 1.736 1.763 1,545,163 1.7457 -0.78%
2021-11-01 0 2.570 2.570 2.600 2.570 2.610 1,679,000 4,338,090 2.5837 1.750 1.750 1.770 1.750 1.777 2,466,105 1.7591 0.00%
2021-10-29 0 2.570 2.560 2.570 2.570 2.680 4,609,737 12,075,607 2.6196 1.750 1.743 1.750 1.750 1.825 6,770,755 1.7835 -3.75%
2021-10-28 0 2.670 2.620 2.670 2.610 2.670 1,896,841 5,030,617 2.6521 1.818 1.784 1.818 1.777 1.818 2,786,069 1.8056 0.75%
2021-10-27 0 2.650 2.640 2.650 2.610 2.700 2,029,844 5,359,096 2.6402 1.804 1.797 1.804 1.777 1.838 2,981,423 1.7975 0.00%
2021-10-26 0 2.650 2.650 2.660 2.600 2.750 4,494,000 11,842,625 2.6352 1.804 1.804 1.811 1.770 1.872 6,600,761 1.7941 -1.12%
2021-10-25 0 2.680 2.680 2.690 2.610 2.680 2,116,914 5,594,024 2.6425 1.825 1.825 1.831 1.777 1.825 3,109,311 1.7991 1.13%
2021-10-22 0 2.650 2.640 2.650 2.600 2.660 2,069,732 5,450,786 2.6336 1.804 1.797 1.804 1.770 1.811 3,040,010 1.7930 1.53%
2021-10-21 0 2.610 2.610 2.620 2.580 2.650 1,260,887 3,294,798 2.6131 1.777 1.777 1.784 1.757 1.804 1,851,983 1.7791 1.16%
2021-10-20 0 2.580 2.580 2.590 2.580 2.620 1,464,184 3,804,575 2.5984 1.757 1.757 1.763 1.757 1.784 2,150,585 1.7691 -1.53%
2021-10-19 0 2.620 2.620 2.630 2.610 2.640 516,075 1,354,367 2.6244 1.784 1.784 1.791 1.777 1.797 758,008 1.7867 -0.76%
2021-10-18 0 2.640 2.620 2.640 2.600 2.640 182,756 478,850 2.6202 1.797 1.784 1.797 1.770 1.797 268,431 1.7839 1.93%
2021-10-15 0 2.590 2.590 2.640 2.590 2.660 1,504,000 3,970,040 2.6397 1.763 1.763 1.797 1.763 1.811 2,209,066 1.7972 -2.26%
2021-10-12 0 2.650 2.640 2.650 2.620 2.650 337,000 889,460 2.6393 1.804 1.797 1.804 1.784 1.804 494,984 1.7969 0.00%
2021-10-11 0 2.650 2.630 2.650 2.620 2.650 435,373 1,150,252 2.6420 1.804 1.791 1.804 1.784 1.804 639,473 1.7987 0.00%
2021-10-08 0 2.650 2.650 2.660 2.630 2.670 598,664 1,590,683 2.6571 1.804 1.804 1.811 1.791 1.818 879,314 1.8090 -0.38%
2021-10-07 0 2.660 2.660 2.670 2.660 2.680 603,000 1,609,330 2.6689 1.811 1.811 1.818 1.811 1.825 885,683 1.8170 -0.37%
2021-10-06 0 2.670 2.660 2.670 2.660 2.680 736,000 1,964,600 2.6693 1.818 1.811 1.818 1.811 1.825 1,081,032 1.8173 0.00%
2021-10-05 0 2.670 2.660 2.670 2.650 2.680 651,461 1,738,811 2.6691 1.818 1.811 1.818 1.804 1.825 956,862 1.8172 0.00%
2021-10-04 0 2.670 2.650 2.670 2.600 2.670 833,065 2,187,776 2.6262 1.818 1.804 1.818 1.770 1.818 1,223,601 1.7880 1.14%
2021-09-30 0 2.640 2.620 2.640 2.580 2.640 902,125 2,362,378 2.6187 1.797 1.784 1.797 1.757 1.797 1,325,036 1.7829 1.54%
2021-09-29 0 2.600 2.580 2.600 2.580 2.640 631,000 1,636,260 2.5931 1.770 1.757 1.770 1.757 1.797 926,809 1.7655 -0.38%
2021-09-28 0 2.610 2.610 2.620 2.610 2.640 596,000 1,563,160 2.6228 1.777 1.777 1.784 1.777 1.797 875,401 1.7856 -0.76%
2021-09-27 0 2.630 2.620 2.630 2.560 2.720 3,333,000 8,730,440 2.6194 1.791 1.784 1.791 1.743 1.852 4,895,491 1.7834 -3.66%
2021-09-24 0 2.730 2.700 2.730 2.670 2.750 822,000 2,234,730 2.7186 1.859 1.838 1.859 1.818 1.872 1,207,349 1.8509 -1.44%
2021-09-23 0 2.770 2.750 2.770 2.670 2.770 854,556 2,333,427 2.7306 1.886 1.872 1.886 1.818 1.886 1,255,167 1.8591 2.59%
2021-09-21 0 2.700 2.690 2.700 2.610 2.700 1,435,406 3,837,905 2.6737 1.838 1.831 1.838 1.777 1.838 2,108,316 1.8204 0.00%
2021-09-20 0 2.700 2.610 2.700 2.560 2.700 856,000 2,228,160 2.6030 1.838 1.777 1.838 1.743 1.838 1,257,288 1.7722 2.27%
2021-09-17 0 2.640 2.630 2.640 2.620 2.690 1,080,045 2,859,237 2.6473 1.797 1.791 1.797 1.784 1.831 1,586,364 1.8024 -1.86%
2021-09-16 0 2.690 2.680 2.690 2.690 2.780 864,984 2,352,952 2.7202 1.831 1.825 1.831 1.831 1.893 1,270,483 1.8520 -2.54%
2021-09-15 0 2.760 2.750 2.760 2.750 2.820 662,000 1,839,015 2.7780 1.879 1.872 1.879 1.872 1.920 972,342 1.8913 -1.43%
2021-09-14 0 2.800 2.800 2.810 2.800 2.840 377,643 1,061,655 2.8113 1.906 1.906 1.913 1.906 1.934 554,680 1.9140 -0.71%
2021-09-13 0 2.820 2.800 2.820 2.770 2.820 199,059 556,111 2.7937 1.920 1.906 1.920 1.886 1.920 292,377 1.9020 0.36%
2021-09-10 0 2.810 2.800 2.810 2.730 2.820 935,000 2,590,000 2.7701 1.913 1.906 1.913 1.859 1.920 1,373,323 1.8859 0.36%
2021-09-09 0 2.800 2.780 2.800 2.770 2.820 396,000 1,106,420 2.7940 1.906 1.893 1.906 1.886 1.920 581,642 1.9022 0.00%
2021-09-08 0 2.800 2.790 2.800 2.770 2.820 744,076 2,083,394 2.8000 1.906 1.900 1.906 1.886 1.920 1,092,894 1.9063 0.00%
2021-09-07 0 2.800 2.790 2.800 2.750 2.800 2,105,546 5,876,393 2.7909 1.906 1.900 1.906 1.872 1.906 3,092,614 1.9001 -0.36%
2021-09-06 0 2.810 2.800 2.810 2.760 2.810 871,531 2,440,884 2.8007 1.913 1.906 1.913 1.879 1.913 1,280,100 1.9068 0.72%
2021-09-03 0 2.790 2.760 2.790 2.750 2.820 1,766,000 4,898,801 2.7740 1.900 1.879 1.900 1.872 1.920 2,593,890 1.8886 -0.36%
2021-09-02 0 2.800 2.770 2.800 2.760 2.850 2,874,765 8,029,220 2.7930 1.906 1.886 1.906 1.879 1.940 4,222,438 1.9016 -1.75%
2021-09-01 0 2.850 2.830 2.860 2.780 2.850 1,093,420 3,084,727 2.8212 1.940 1.927 1.947 1.893 1.940 1,606,009 1.9207 1.06%
2021-08-31 0 2.820 2.810 2.820 2.740 2.830 891,192 2,489,372 2.7933 1.920 1.913 1.920 1.865 1.927 1,308,978 1.9018 2.17%
2021-08-30 0 2.760 2.750 2.760 2.680 2.760 1,428,877 3,898,532 2.7284 1.879 1.872 1.879 1.825 1.879 2,098,726 1.8576 0.36%
2021-08-27 0 2.750 2.720 2.750 2.680 2.750 767,000 2,077,880 2.7091 1.872 1.852 1.872 1.825 1.872 1,126,565 1.8444 1.85%
2021-08-26 0 2.850 2.840 2.850 2.830 2.880 1,708,000 4,863,621 2.8476 1.838 1.832 1.838 1.825 1.858 2,648,073 1.8367 -0.70%
2021-08-25 0 2.870 2.850 2.870 2.830 2.900 1,813,001 5,179,822 2.8570 1.851 1.838 1.851 1.825 1.870 2,810,866 1.8428 -0.35%
2021-08-24 0 2.880 2.870 2.880 2.820 2.890 2,184,562 6,240,053 2.8564 1.858 1.851 1.858 1.819 1.864 3,386,931 1.8424 0.70%
2021-08-23 0 2.860 2.850 2.860 2.810 2.880 2,306,000 6,546,980 2.8391 1.845 1.838 1.845 1.812 1.858 3,575,208 1.8312 0.00%
2021-08-20 0 2.860 2.830 2.860 2.780 2.900 3,470,098 9,795,166 2.8227 1.845 1.825 1.845 1.793 1.870 5,380,018 1.8207 -1.72%
2021-08-19 0 2.910 2.900 2.910 2.890 2.990 1,124,745 3,279,675 2.9159 1.877 1.870 1.877 1.864 1.929 1,743,798 1.8808 -2.68%
2021-08-18 0 2.990 2.980 2.990 2.970 3.000 361,540 1,079,627 2.9862 1.929 1.922 1.929 1.916 1.935 560,529 1.9261 -0.66%
2021-08-17 0 3.010 2.980 3.010 2.980 3.030 618,304 1,852,726 2.9965 1.941 1.922 1.941 1.922 1.954 958,615 1.9327 -0.33%
2021-08-16 0 3.020 3.010 3.020 3.010 3.050 792,446 2,402,190 3.0314 1.948 1.941 1.948 1.941 1.967 1,228,603 1.9552 0.67%
2021-08-13 0 3.000 3.000 3.020 3.000 3.050 603,000 1,830,020 3.0349 1.935 1.935 1.948 1.935 1.967 934,887 1.9575 -0.99%
2021-08-12 0 3.030 3.030 3.050 3.030 3.080 137,488 418,784 3.0460 1.954 1.954 1.967 1.954 1.987 213,161 1.9646 -1.94%
2021-08-11 0 3.090 3.060 3.090 3.050 3.090 424,229 1,305,831 3.0781 1.993 1.974 1.993 1.967 1.993 657,722 1.9854 0.65%
2021-08-10 0 3.070 3.050 3.070 3.040 3.080 477,085 1,461,325 3.0630 1.980 1.967 1.980 1.961 1.987 739,670 1.9756 -0.65%
2021-08-09 0 3.090 3.050 3.090 3.050 3.090 576,529 1,768,482 3.0675 1.993 1.967 1.993 1.967 1.993 893,847 1.9785 0.00%
2021-08-06 0 3.090 3.070 3.090 3.060 3.100 541,624 1,667,935 3.0795 1.993 1.980 1.993 1.974 1.999 839,730 1.9863 0.32%
2021-08-05 0 3.080 3.050 3.080 3.020 3.090 316,000 968,330 3.0643 1.987 1.967 1.987 1.948 1.993 489,924 1.9765 0.00%
2021-08-04 0 3.080 3.070 3.080 3.020 3.090 488,371 1,494,559 3.0603 1.987 1.980 1.987 1.948 1.993 757,167 1.9739 0.65%
2021-08-03 0 3.060 3.060 3.070 3.040 3.080 320,959 982,946 3.0625 1.974 1.974 1.980 1.961 1.987 497,613 1.9753 -0.33%
2021-08-02 0 3.070 3.070 3.080 3.020 3.120 631,002 1,938,586 3.0722 1.980 1.980 1.987 1.948 2.012 978,302 1.9816 -0.32%
2021-07-30 0 3.080 3.070 3.080 3.000 3.080 436,000 1,330,100 3.0507 1.987 1.980 1.987 1.935 1.987 675,972 1.9677 0.65%
2021-07-29 0 3.060 3.030 3.060 3.030 3.060 280,438 856,069 3.0526 1.974 1.954 1.974 1.954 1.974 434,789 1.9689 1.32%
2021-07-28 0 3.020 2.980 3.020 2.980 3.030 421,743 1,267,755 3.0060 1.948 1.922 1.948 1.922 1.954 653,868 1.9389 0.67%
2021-07-27 0 3.000 2.940 3.000 2.940 3.040 1,547,900 4,626,072 2.9886 1.935 1.896 1.935 1.896 1.961 2,399,855 1.9276 0.67%
2021-07-26 0 2.980 2.960 2.980 2.960 3.030 980,000 2,945,620 3.0057 1.922 1.909 1.922 1.909 1.954 1,519,386 1.9387 -2.30%
2021-07-23 0 3.050 3.050 3.060 3.040 3.080 342,199 1,045,445 3.0551 1.967 1.967 1.974 1.961 1.987 530,543 1.9705 -0.97%
2021-07-22 0 3.080 3.080 3.090 3.050 3.120 307,391 951,446 3.0952 1.987 1.987 1.993 1.967 2.012 476,577 1.9964 0.98%
2021-07-21 0 3.050 3.050 3.060 3.050 3.130 418,000 1,292,135 3.0912 1.967 1.967 1.974 1.967 2.019 648,065 1.9938 -2.24%
2021-07-20 0 3.120 3.100 3.120 3.060 3.120 688,948 2,137,379 3.1024 2.012 1.999 2.012 1.974 2.012 1,068,141 2.0010 0.00%
2021-07-19 0 3.120 3.100 3.120 3.070 3.130 808,000 2,510,710 3.1073 2.012 1.999 2.012 1.980 2.019 1,252,718 2.0042 0.00%
2021-07-16 0 3.120 3.120 3.130 3.100 3.130 1,052,896 3,277,558 3.1129 2.012 2.012 2.019 1.999 2.019 1,632,403 2.0078 -0.95%
2021-07-15 0 3.150 3.140 3.150 3.090 3.150 723,500 2,266,540 3.1327 2.032 2.025 2.032 1.993 2.032 1,121,710 2.0206 0.00%
2021-07-14 0 3.150 3.130 3.150 3.020 3.150 1,104,150 3,427,929 3.1046 2.032 2.019 2.032 1.948 2.032 1,711,867 2.0025 -0.32%
2021-07-13 0 3.160 3.130 3.160 3.120 3.180 2,580,394 8,107,802 3.1421 2.038 2.019 2.038 2.012 2.051 4,000,627 2.0266 1.28%
2021-07-12 0 3.120 3.100 3.120 3.110 3.170 1,093,683 3,418,832 3.1260 2.012 1.999 2.012 2.006 2.045 1,695,639 2.0162 0.32%
2021-07-09 0 3.110 3.090 3.120 3.070 3.110 403,007 1,248,896 3.0989 2.006 1.993 2.012 1.980 2.006 624,820 1.9988 0.97%
2021-07-08 0 3.080 3.060 3.080 3.070 3.110 582,124 1,795,995 3.0852 1.987 1.974 1.987 1.980 2.006 902,521 1.9900 -0.65%
2021-07-07 0 3.100 3.090 3.100 3.010 3.100 1,795,000 5,496,535 3.0621 1.999 1.993 1.999 1.941 1.999 2,782,957 1.9751 1.64%
2021-07-06 0 3.050 3.010 3.050 2.990 3.050 2,161,926 6,527,961 3.0195 1.967 1.941 1.967 1.929 1.967 3,351,837 1.9476 0.00%
2021-07-05 0 3.050 3.030 3.050 2.990 3.090 2,952,000 8,921,946 3.0223 1.967 1.954 1.967 1.929 1.993 4,576,763 1.9494 -0.65%
2021-07-02 0 3.070 3.020 3.070 2.930 3.120 2,780,146 8,469,134 3.0463 1.980 1.948 1.980 1.890 2.012 4,310,321 1.9648 4.78%
2021-06-30 0 2.930 2.930 2.980 2.930 3.050 1,043,155 3,115,958 2.9871 1.890 1.890 1.922 1.890 1.967 1,617,301 1.9266 -3.62%
2021-06-29 0 3.040 3.040 3.060 3.020 3.120 1,048,472 3,209,410 3.0610 1.961 1.961 1.974 1.948 2.012 1,625,544 1.9744 0.00%
2021-06-28 0 3.040 3.010 3.040 3.000 3.120 383,908 1,173,346 3.0563 1.961 1.941 1.961 1.935 2.012 595,209 1.9713 -2.56%
2021-06-25 0 3.120 3.090 3.120 3.080 3.250 4,316,596 13,561,127 3.1416 2.012 1.993 2.012 1.987 2.096 6,692,424 2.0263 -0.64%
2021-06-24 0 3.140 3.130 3.140 2.950 3.160 2,978,477 9,159,220 3.0751 2.025 2.019 2.025 1.903 2.038 4,617,812 1.9835 6.44%
2021-06-23 0 2.950 2.950 2.960 2.910 2.970 777,284 2,281,082 2.9347 1.903 1.903 1.909 1.877 1.916 1,205,096 1.8929 0.68%
2021-06-22 0 2.930 2.900 2.930 2.890 2.930 328,668 958,770 2.9171 1.890 1.870 1.890 1.864 1.890 509,565 1.8815 1.74%
2021-06-21 0 2.880 2.880 2.890 2.880 2.940 1,197,870 3,468,980 2.8960 1.858 1.858 1.864 1.858 1.896 1,857,170 1.8679 -2.37%
2021-06-18 0 2.950 2.900 2.950 2.880 2.950 689,465 2,017,571 2.9263 1.903 1.870 1.903 1.858 1.903 1,068,942 1.8874 1.72%
2021-06-17 0 2.900 2.900 2.940 2.900 2.940 112,369 327,880 2.9179 1.870 1.870 1.896 1.870 1.896 174,216 1.8820 -1.02%
2021-06-16 0 2.930 2.930 2.950 2.900 2.970 1,715,413 5,038,933 2.9374 1.890 1.890 1.903 1.870 1.916 2,659,566 1.8946 1.74%
2021-06-15 0 2.880 2.860 2.880 2.850 2.900 452,000 1,293,105 2.8609 1.858 1.845 1.858 1.838 1.870 700,778 1.8452 0.35%
2021-06-11 0 2.870 2.860 2.880 2.860 2.910 458,000 1,316,950 2.8754 1.851 1.845 1.858 1.845 1.877 710,080 1.8546 -0.35%
2021-06-10 0 2.880 2.870 2.900 2.880 2.910 243,200 703,748 2.8937 1.858 1.851 1.870 1.858 1.877 377,056 1.8664 0.35%
2021-06-09 0 2.870 2.870 2.880 2.870 2.920 250,179 722,950 2.8897 1.851 1.851 1.858 1.851 1.883 387,876 1.8639 -1.03%
2021-06-08 0 2.900 2.880 2.900 2.880 2.910 394,342 1,143,217 2.8990 1.870 1.858 1.870 1.858 1.877 611,385 1.8699 0.00%
2021-06-07 0 2.900 2.890 2.900 2.880 2.930 542,560 1,571,998 2.8974 1.870 1.864 1.870 1.858 1.890 841,182 1.8688 0.00%
2021-06-04 0 2.900 2.880 2.900 2.850 2.900 1,010,041 2,901,016 2.8722 1.870 1.858 1.870 1.838 1.870 1,565,961 1.8525 1.40%
2021-06-03 0 2.860 2.820 2.860 2.820 2.860 217,152 616,284 2.8380 1.845 1.819 1.845 1.819 1.845 336,671 1.8305 2.14%
2021-06-02 0 2.800 2.800 2.840 2.800 2.860 367,870 1,037,140 2.8193 1.806 1.806 1.832 1.806 1.845 570,343 1.8184 -2.10%
2021-06-01 0 2.860 2.830 2.860 2.820 2.860 427,367 1,216,976 2.8476 1.845 1.825 1.845 1.819 1.845 662,587 1.8367 0.35%
2021-05-31 0 2.850 2.800 2.850 2.780 2.850 558,155 1,578,579 2.8282 1.838 1.806 1.838 1.793 1.838 865,360 1.8242 2.15%
2021-05-28 0 2.790 2.790 2.800 2.790 2.850 805,583 2,266,322 2.8133 1.800 1.800 1.806 1.800 1.838 1,248,971 1.8146 -3.13%
2021-05-27 0 2.880 2.880 2.900 2.750 2.880 3,816,281 10,976,761 2.8763 1.858 1.858 1.870 1.774 1.858 5,916,738 1.8552 4.35%
2021-05-26 0 2.760 2.750 2.760 2.740 2.770 1,703,098 4,689,395 2.7534 1.780 1.774 1.780 1.767 1.787 2,640,473 1.7760 0.00%
2021-05-25 0 2.760 2.740 2.760 2.740 2.770 1,222,000 3,361,890 2.7511 1.780 1.767 1.780 1.767 1.787 1,894,581 1.7745 0.73%
2021-05-24 0 2.740 2.740 2.770 2.720 2.760 536,169 1,472,045 2.7455 1.767 1.767 1.787 1.754 1.780 831,273 1.7708 0.00%
2021-05-21 0 2.740 2.730 2.740 2.730 2.760 634,000 1,741,410 2.7467 1.767 1.761 1.767 1.761 1.780 982,950 1.7716 -0.36%
2021-05-20 0 2.750 2.740 2.760 2.720 2.770 1,051,555 2,890,940 2.7492 1.774 1.767 1.780 1.754 1.787 1,630,324 1.7732 0.36%
2021-05-18 0 2.740 2.720 2.740 2.680 2.740 582,160 1,579,372 2.7130 1.767 1.754 1.767 1.729 1.767 902,577 1.7498 2.24%
2021-05-17 0 2.680 2.680 2.690 2.670 2.710 236,000 636,215 2.6958 1.729 1.729 1.735 1.722 1.748 365,893 1.7388 0.00%
2021-05-14 0 2.680 2.680 2.700 2.660 2.690 504,452 1,351,213 2.6786 1.729 1.729 1.741 1.716 1.735 782,099 1.7277 -0.37%
2021-05-13 0 2.690 2.680 2.690 2.670 2.710 468,136 1,259,154 2.6897 1.735 1.729 1.735 1.722 1.748 725,795 1.7349 -0.74%
2021-05-12 0 2.710 2.690 2.710 2.670 2.730 1,498,137 4,036,291 2.6942 1.748 1.735 1.748 1.722 1.761 2,322,702 1.7378 -1.45%
2021-05-11 0 2.750 2.730 2.750 2.730 2.780 735,682 2,017,299 2.7421 1.774 1.761 1.774 1.761 1.793 1,140,597 1.7686 -0.72%
2021-05-10 0 2.770 2.770 2.800 2.760 2.830 169,000 471,375 2.7892 1.787 1.787 1.806 1.780 1.825 262,017 1.7990 -1.42%
2021-05-07 0 2.810 2.800 2.810 2.770 2.830 774,363 2,170,381 2.8028 1.812 1.806 1.812 1.787 1.825 1,200,568 1.8078 0.36%
2021-05-06 0 2.800 2.780 2.800 2.750 2.800 341,400 951,299 2.7865 1.806 1.793 1.806 1.774 1.806 529,304 1.7973 1.82%
2021-05-05 0 2.750 2.750 2.780 2.740 2.770 240,200 660,654 2.7504 1.774 1.774 1.793 1.767 1.787 372,405 1.7740 -0.36%
2021-05-04 0 2.760 2.750 2.780 2.720 2.760 110,912 304,324 2.7438 1.780 1.774 1.793 1.754 1.780 171,957 1.7698 1.10%
2021-05-03 0 2.730 2.720 2.750 2.710 2.750 288,966 788,738 2.7295 1.761 1.754 1.774 1.748 1.774 448,011 1.7605 -0.73%
2021-04-30 0 2.750 2.750 2.760 2.740 2.780 441,284 1,215,609 2.7547 1.774 1.774 1.780 1.767 1.793 684,164 1.7768 0.00%
2021-04-29 0 2.750 2.750 2.770 2.750 2.780 198,120 547,054 2.7612 1.774 1.774 1.787 1.774 1.793 307,164 1.7810 -0.36%
2021-04-28 0 2.760 2.760 2.780 2.750 2.780 281,870 780,429 2.7688 1.780 1.780 1.793 1.774 1.793 437,010 1.7858 -0.36%
2021-04-27 0 2.770 2.770 2.790 2.750 2.790 469,031 1,303,003 2.7781 1.787 1.787 1.800 1.774 1.800 727,183 1.7919 0.73%
2021-04-26 0 2.750 2.750 2.760 2.740 2.780 663,108 1,835,514 2.7680 1.774 1.774 1.780 1.767 1.793 1,028,079 1.7854 -0.72%
2021-04-23 0 2.770 2.760 2.770 2.730 2.790 1,276,570 3,520,553 2.7578 1.787 1.780 1.787 1.761 1.800 1,979,186 1.7788 0.36%
2021-04-22 0 2.760 2.760 2.800 2.760 2.880 1,792,000 5,030,190 2.8070 1.780 1.780 1.806 1.780 1.858 2,778,306 1.8105 -3.50%
2021-04-21 0 2.860 2.830 2.860 2.810 2.870 562,001 1,596,472 2.8407 1.845 1.825 1.845 1.812 1.851 871,323 1.8322 -0.69%
2021-04-20 0 2.880 2.870 2.880 2.850 2.880 161,000 461,990 2.8695 1.858 1.851 1.858 1.838 1.858 249,613 1.8508 0.70%
2021-04-19 0 2.860 2.860 2.870 2.850 2.880 164,010 470,638 2.8696 1.845 1.845 1.851 1.838 1.858 254,280 1.8509 -0.35%
2021-04-16 0 2.870 2.850 2.870 2.830 2.870 125,000 356,880 2.8550 1.851 1.838 1.851 1.825 1.851 193,799 1.8415 1.41%
2021-04-15 0 2.830 2.830 2.840 2.830 2.870 441,747 1,257,673 2.8470 1.825 1.825 1.832 1.825 1.851 684,882 1.8363 0.00%
2021-04-14 0 2.830 2.830 2.850 2.830 2.900 799,634 2,278,185 2.8490 1.825 1.825 1.838 1.825 1.870 1,239,748 1.8376 -2.08%
2021-04-13 0 2.890 2.890 2.900 2.850 2.900 911,933 2,619,611 2.8726 1.864 1.864 1.870 1.838 1.870 1,413,855 1.8528 -0.34%
2021-04-12 0 2.900 2.890 2.900 2.830 2.940 627,359 1,809,767 2.8847 1.870 1.864 1.870 1.825 1.896 972,654 1.8606 -1.36%
2021-04-09 0 2.940 2.940 2.950 2.900 2.960 144,463 422,643 2.9256 1.896 1.896 1.903 1.870 1.909 223,975 1.8870 0.34%
2021-04-08 0 2.930 2.930 2.960 2.930 2.970 263,562 775,769 2.9434 1.890 1.890 1.909 1.890 1.916 408,625 1.8985 -1.35%
2021-04-07 0 2.970 2.960 2.970 2.920 3.000 922,024 2,722,688 2.9529 1.916 1.909 1.916 1.883 1.935 1,429,500 1.9046 0.34%
2021-04-01 0 2.960 2.930 2.960 2.920 2.960 486,486 1,431,474 2.9425 1.909 1.890 1.909 1.883 1.909 754,245 1.8979 0.68%
2021-03-31 0 2.940 2.930 2.940 2.890 2.960 1,367,000 4,003,470 2.9287 1.896 1.890 1.896 1.864 1.909 2,119,388 1.8890 0.34%
2021-03-30 0 2.930 2.920 2.930 2.860 2.930 783,000 2,272,810 2.9027 1.890 1.883 1.890 1.845 1.890 1,213,958 1.8722 1.38%
2021-03-29 0 2.890 2.890 2.910 2.860 2.890 776,037 2,232,213 2.8764 1.864 1.864 1.877 1.845 1.864 1,203,163 1.8553 -0.34%
2021-03-26 0 2.900 2.900 2.910 2.840 2.900 953,000 2,741,560 2.8768 1.870 1.870 1.877 1.832 1.870 1,477,525 1.8555 -0.34%
2021-03-25 0 2.910 2.900 2.910 2.860 2.910 729,283 2,112,009 2.8960 1.877 1.870 1.877 1.845 1.877 1,130,676 1.8679 0.34%
2021-03-24 0 2.900 2.900 2.930 2.900 2.980 1,159,312 3,375,505 2.9116 1.870 1.870 1.890 1.870 1.922 1,797,390 1.8780 -3.01%
2021-03-23 0 2.990 2.960 2.990 2.940 2.990 993,301 2,951,017 2.9709 1.929 1.909 1.929 1.896 1.929 1,540,008 1.9162 -0.33%
2021-03-22 0 3.000 2.990 3.000 2.950 3.000 1,047,062 3,125,130 2.9847 1.935 1.929 1.935 1.903 1.935 1,623,358 1.9251 -0.33%
2021-03-19 0 3.010 3.000 3.010 2.960 3.020 1,704,518 5,112,319 2.9993 1.941 1.935 1.941 1.909 1.948 2,642,674 1.9345 0.00%
2021-03-18 0 3.010 2.990 3.010 2.930 3.010 3,276,117 9,786,426 2.9872 1.941 1.929 1.941 1.890 1.941 5,079,271 1.9267 1.01%
2021-03-17 0 2.980 2.970 2.980 2.830 2.980 3,034,900 8,819,256 2.9059 1.922 1.916 1.922 1.825 1.922 4,705,290 1.8743 5.30%
2021-03-16 0 2.830 2.800 2.830 2.780 2.830 1,205,000 3,382,300 2.8069 1.825 1.806 1.825 1.793 1.825 1,868,225 1.8104 1.07%
2021-03-15 0 2.800 2.790 2.800 2.770 2.810 1,031,157 2,877,227 2.7903 1.806 1.800 1.806 1.787 1.812 1,598,699 1.7997 0.00%
2021-03-12 0 2.800 2.790 2.800 2.780 2.810 2,695,510 7,530,171 2.7936 1.806 1.800 1.806 1.793 1.812 4,179,102 1.8019 0.36%
2021-03-11 0 2.790 2.780 2.790 2.760 2.790 909,011 2,528,724 2.7818 1.800 1.793 1.800 1.780 1.800 1,409,325 1.7943 0.00%
2021-03-10 0 2.790 2.780 2.790 2.750 2.810 1,053,553 2,923,198 2.7746 1.800 1.793 1.800 1.774 1.812 1,633,422 1.7896 -0.71%
2021-03-09 0 2.810 2.780 2.810 2.740 2.810 947,109 2,635,707 2.7829 1.812 1.793 1.812 1.767 1.812 1,468,392 1.7950 2.18%
2021-03-08 0 2.750 2.750 2.760 2.740 2.830 1,148,000 3,192,340 2.7808 1.774 1.774 1.780 1.767 1.825 1,779,852 1.7936 -1.79%
2021-03-05 0 2.800 2.780 2.800 2.750 2.800 888,802 2,473,909 2.7834 1.806 1.793 1.806 1.774 1.806 1,377,993 1.7953 0.36%
2021-03-04 0 2.790 2.780 2.790 2.700 2.790 1,053,017 2,898,195 2.7523 1.800 1.793 1.800 1.741 1.800 1,632,591 1.7752 -0.36%
2021-03-03 0 2.800 2.780 2.800 2.750 2.800 801,001 2,235,012 2.7903 1.806 1.793 1.806 1.774 1.806 1,241,867 1.7997 0.72%
2021-03-02 0 2.780 2.770 2.790 2.740 2.810 840,493 2,340,220 2.7843 1.793 1.787 1.800 1.767 1.812 1,303,095 1.7959 0.00%
2021-03-01 0 2.780 2.770 2.780 2.720 2.790 1,629,450 4,497,631 2.7602 1.793 1.787 1.793 1.754 1.800 2,526,289 1.7803 0.00%
2021-02-26 0 2.780 2.770 2.780 2.710 2.800 1,022,250 2,830,662 2.7691 1.793 1.787 1.793 1.748 1.806 1,584,890 1.7860 -1.42%
2021-02-25 0 2.820 2.800 2.820 2.730 2.840 2,421,709 6,783,110 2.8010 1.819 1.806 1.819 1.761 1.832 3,754,603 1.8066 1.81%
2021-02-24 0 2.770 2.770 2.780 2.710 2.790 1,040,000 2,862,530 2.7524 1.787 1.787 1.793 1.748 1.800 1,612,410 1.7753 -0.72%
2021-02-23 0 2.790 2.770 2.790 2.740 2.800 836,479 2,325,600 2.7802 1.800 1.787 1.800 1.767 1.806 1,296,872 1.7932 1.09%
2021-02-22 0 2.760 2.750 2.760 2.750 2.790 616,741 1,703,386 2.7619 1.780 1.774 1.780 1.774 1.800 956,191 1.7814 0.00%
2021-02-19 0 2.760 2.740 2.760 2.720 2.770 602,324 1,654,797 2.7474 1.780 1.767 1.780 1.754 1.787 933,839 1.7720 0.36%
2021-02-18 0 2.750 2.750 2.760 2.750 2.800 417,264 1,152,381 2.7618 1.774 1.774 1.780 1.774 1.806 646,924 1.7813 -1.79%
2021-02-17 0 2.800 2.800 2.840 2.790 2.840 833,630 2,347,148 2.8156 1.806 1.806 1.832 1.800 1.832 1,292,455 1.8160 0.36%
2021-02-16 0 2.790 2.790 2.800 2.750 2.820 1,383,543 3,861,198 2.7908 1.800 1.800 1.806 1.774 1.819 2,145,036 1.8001 1.09%
2021-02-11 0 2.760 2.750 2.760 2.750 2.780 263,000 725,850 2.7599 1.780 1.774 1.780 1.774 1.793 407,754 1.7801 0.36%
2021-02-10 0 2.750 2.750 2.760 2.740 2.800 657,386 1,818,506 2.7663 1.774 1.774 1.780 1.767 1.806 1,019,207 1.7842 -1.08%
2021-02-09 0 2.780 2.750 2.780 2.750 2.780 754,079 2,088,502 2.7696 1.793 1.774 1.793 1.774 1.793 1,169,119 1.7864 0.00%
2021-02-08 0 2.780 2.760 2.780 2.690 2.780 490,327 1,346,413 2.7459 1.793 1.780 1.793 1.735 1.793 760,200 1.7711 2.58%
2021-02-05 0 2.710 2.710 2.740 2.690 2.750 288,827 785,597 2.7200 1.748 1.748 1.767 1.735 1.774 447,796 1.7544 -1.45%
2021-02-04 0 2.750 2.730 2.770 2.680 2.750 497,205 1,355,235 2.7257 1.774 1.761 1.787 1.729 1.774 770,864 1.7581 2.61%
2021-02-03 0 2.680 2.680 2.690 2.660 2.770 864,791 2,342,306 2.7085 1.729 1.729 1.735 1.716 1.787 1,340,767 1.7470 -1.83%
2021-02-02 0 2.730 2.730 2.740 2.730 2.810 719,019 1,979,254 2.7527 1.761 1.761 1.767 1.761 1.812 1,114,763 1.7755 -2.15%
2021-02-01 0 2.790 2.790 2.800 2.790 2.840 1,016,643 2,853,475 2.8068 1.800 1.800 1.806 1.800 1.832 1,576,197 1.8104 -1.76%
2021-01-29 0 2.840 2.810 2.840 2.770 2.840 1,305,552 3,685,079 2.8226 1.832 1.812 1.832 1.787 1.832 2,024,120 1.8206 1.07%
2021-01-28 0 2.810 2.810 2.820 2.750 2.850 1,725,673 4,825,074 2.7961 1.812 1.812 1.819 1.774 1.838 2,675,473 1.8034 -1.40%
2021-01-27 0 2.850 2.850 2.860 2.790 2.850 1,070,000 3,031,090 2.8328 1.838 1.838 1.845 1.800 1.838 1,658,921 1.8271 0.35%
2021-01-26 0 2.840 2.840 2.850 2.790 2.860 514,000 1,454,200 2.8292 1.832 1.832 1.838 1.800 1.845 796,902 1.8248 0.00%
2021-01-25 0 2.840 2.840 2.850 2.800 2.860 956,375 2,702,051 2.8253 1.832 1.832 1.838 1.806 1.845 1,482,758 1.8223 1.79%
2021-01-22 0 2.790 2.790 2.810 2.770 2.880 902,155 2,535,450 2.8104 1.800 1.800 1.812 1.787 1.858 1,398,696 1.8127 -2.45%
2021-01-21 0 2.860 2.850 2.860 2.760 2.880 1,358,521 3,828,732 2.8183 1.845 1.838 1.845 1.780 1.858 2,106,243 1.8178 0.70%
2021-01-20 0 2.840 2.830 2.840 2.800 2.880 1,171,718 3,309,891 2.8248 1.832 1.825 1.832 1.806 1.858 1,816,624 1.8220 2.90%
2021-01-19 0 2.760 2.760 2.780 2.740 2.810 1,321,000 3,667,610 2.7764 1.780 1.780 1.793 1.767 1.812 2,048,070 1.7908 1.47%
2021-01-18 0 2.720 2.720 2.740 2.720 2.750 388,406 1,060,406 2.7301 1.754 1.754 1.767 1.754 1.774 602,182 1.7609 -0.37%
2021-01-15 0 2.730 2.720 2.730 2.720 2.750 178,000 486,140 2.7311 1.761 1.754 1.761 1.754 1.774 275,970 1.7616 -1.80%
2021-01-14 0 2.780 2.760 2.780 2.740 2.780 715,300 1,982,528 2.7716 1.793 1.780 1.793 1.767 1.793 1,108,997 1.7877 0.72%
2021-01-13 0 2.760 2.730 2.760 2.710 2.780 1,284,044 3,520,463 2.7417 1.780 1.761 1.780 1.748 1.793 1,990,774 1.7684 0.00%
2021-01-12 0 2.760 2.760 2.780 2.760 2.820 1,100,000 3,048,130 2.7710 1.780 1.780 1.793 1.780 1.819 1,705,433 1.7873 -1.78%
2021-01-11 0 2.810 2.780 2.810 2.790 2.840 642,125 1,807,055 2.8142 1.812 1.793 1.812 1.800 1.832 995,547 1.8151 -1.06%
2021-01-08 0 2.840 2.840 2.850 2.840 2.940 1,522,744 4,347,667 2.8552 1.832 1.832 1.838 1.832 1.896 2,360,853 1.8416 -2.07%
2021-01-07 0 2.900 2.890 2.900 2.750 2.930 3,265,000 9,401,910 2.8796 1.870 1.864 1.870 1.774 1.890 5,062,036 1.8573 -2.03%
2021-01-06 0 2.960 2.950 2.960 2.950 3.000 1,983,347 5,888,233 2.9688 1.909 1.903 1.909 1.903 1.935 3,074,969 1.9149 -0.67%
2021-01-05 0 2.980 2.970 2.980 2.870 2.980 2,203,200 6,516,302 2.9577 1.922 1.916 1.922 1.851 1.922 3,415,828 1.9077 1.36%
2021-01-04 0 2.940 2.910 2.940 2.880 2.940 2,160,142 6,285,686 2.9098 1.896 1.877 1.896 1.858 1.896 3,349,071 1.8768 2.08%
2020-12-31 0 2.880 2.880 2.890 2.770 2.890 3,119,429 8,833,933 2.8319 1.858 1.858 1.864 1.787 1.864 4,836,343 1.8266 2.49%
2020-12-30 0 2.810 2.800 2.810 2.750 2.870 3,800,281 10,662,117 2.8056 1.812 1.806 1.812 1.774 1.851 5,891,932 1.8096 0.72%
2020-12-29 0 2.790 2.750 2.800 2.730 2.870 4,828,565 13,417,622 2.7788 1.800 1.774 1.806 1.761 1.851 7,486,177 1.7923 -3.46%
2020-12-28 0 2.890 2.880 2.890 2.670 2.900 2,652,702 7,415,574 2.7955 1.864 1.858 1.864 1.722 1.870 4,112,733 1.8031 7.04%
2020-12-24 0 2.700 2.650 2.700 2.630 2.700 1,769,553 4,725,070 2.6702 1.741 1.709 1.741 1.696 1.741 2,743,504 1.7223 1.89%
2020-12-23 0 2.650 2.640 2.650 2.580 2.650 2,321,000 6,095,960 2.6264 1.709 1.703 1.709 1.664 1.709 3,598,464 1.6940 3.52%
2020-12-22 0 2.560 2.560 2.590 2.560 2.630 887,052 2,296,499 2.5889 1.651 1.651 1.671 1.651 1.696 1,375,280 1.6698 -3.40%
2020-12-21 0 2.650 2.640 2.650 2.620 2.670 706,853 1,864,537 2.6378 1.709 1.703 1.709 1.690 1.722 1,095,901 1.7014 0.38%
2020-12-18 0 2.680 2.680 2.690 2.620 2.690 732,648 1,947,166 2.6577 1.703 1.703 1.709 1.665 1.709 1,153,103 1.6886 2.29%
2020-12-17 0 2.620 2.620 2.650 2.620 2.670 1,173,582 3,094,587 2.6369 1.665 1.665 1.684 1.665 1.696 1,847,083 1.6754 -2.24%
2020-12-16 0 2.680 2.680 2.690 2.680 2.780 1,311,556 3,546,258 2.7039 1.703 1.703 1.709 1.703 1.766 2,064,238 1.7180 -2.55%
2020-12-15 0 2.750 2.710 2.750 2.700 2.780 2,284,000 6,241,260 2.7326 1.747 1.722 1.747 1.716 1.766 3,594,752 1.7362 0.73%
2020-12-14 0 2.730 2.730 2.760 2.660 2.780 3,489,844 9,535,457 2.7323 1.735 1.735 1.754 1.690 1.766 5,492,612 1.7361 2.25%
2020-12-11 0 2.670 2.650 2.670 2.610 2.680 1,984,200 5,265,626 2.6538 1.696 1.684 1.696 1.658 1.703 3,122,902 1.6861 0.38%
2020-12-10 0 2.660 2.570 2.660 2.570 2.660 2,010,122 5,283,018 2.6282 1.690 1.633 1.690 1.633 1.690 3,163,700 1.6699 1.53%
2020-12-09 0 2.620 2.610 2.620 2.550 2.620 2,728,000 7,090,580 2.5992 1.665 1.658 1.665 1.620 1.665 4,293,557 1.6514 1.16%
2020-12-08 0 2.590 2.580 2.590 2.540 2.610 1,880,483 4,834,660 2.5710 1.646 1.639 1.646 1.614 1.658 2,959,663 1.6335 0.00%
2020-12-07 0 2.590 2.560 2.590 2.550 2.620 2,031,051 5,246,084 2.5829 1.646 1.627 1.646 1.620 1.665 3,196,640 1.6411 -0.38%
2020-12-04 0 2.600 2.590 2.600 2.570 2.600 1,361,281 3,517,809 2.5842 1.652 1.646 1.652 1.633 1.652 2,142,499 1.6419 0.39%
2020-12-03 0 2.590 2.560 2.590 2.540 2.590 1,190,783 3,052,245 2.5632 1.646 1.627 1.646 1.614 1.646 1,874,155 1.6286 0.39%
2020-12-02 0 2.580 2.570 2.580 2.530 2.580 983,992 2,516,895 2.5578 1.639 1.633 1.639 1.607 1.639 1,548,690 1.6252 1.18%
2020-12-01 0 2.550 2.540 2.550 2.490 2.550 1,076,030 2,722,325 2.5300 1.620 1.614 1.620 1.582 1.620 1,693,547 1.6075 -0.39%
2020-11-30 0 2.560 2.540 2.560 2.460 2.560 4,107,816 10,383,892 2.5278 1.627 1.614 1.627 1.563 1.627 6,465,228 1.6061 4.07%
2020-11-27 0 2.460 2.450 2.460 2.360 2.460 1,628,135 3,950,952 2.4267 1.563 1.557 1.563 1.499 1.563 2,562,497 1.5418 2.93%
2020-11-26 0 2.390 2.340 2.390 2.290 2.390 1,412,000 3,291,590 2.3312 1.519 1.487 1.519 1.455 1.519 2,222,325 1.4811 2.58%
2020-11-25 0 2.330 2.320 2.330 2.290 2.440 2,564,135 6,031,363 2.3522 1.480 1.474 1.480 1.455 1.550 4,035,653 1.4945 -1.69%
2020-11-24 0 2.370 2.370 2.390 2.360 2.420 1,177,000 2,798,890 2.3780 1.506 1.506 1.519 1.499 1.538 1,852,462 1.5109 -0.42%
2020-11-23 0 2.380 2.380 2.410 2.380 2.450 787,189 1,895,096 2.4074 1.512 1.512 1.531 1.512 1.557 1,238,945 1.5296 -2.86%
2020-11-20 0 2.450 2.420 2.450 2.400 2.500 703,851 1,724,641 2.4503 1.557 1.538 1.557 1.525 1.588 1,107,780 1.5568 -0.81%
2020-11-19 0 2.470 2.470 2.490 2.460 2.500 363,000 899,470 2.4779 1.569 1.569 1.582 1.563 1.588 571,320 1.5744 -0.40%
2020-11-18 0 2.480 2.480 2.490 2.440 2.500 934,655 2,310,505 2.4720 1.576 1.576 1.582 1.550 1.588 1,471,039 1.5707 0.00%
2020-11-17 0 2.480 2.470 2.480 2.410 2.480 1,872,370 4,565,884 2.4386 1.576 1.569 1.576 1.531 1.576 2,946,894 1.5494 2.90%
2020-11-16 0 2.410 2.370 2.410 2.370 2.420 626,720 1,499,474 2.3926 1.531 1.506 1.531 1.506 1.538 986,385 1.5202 1.26%
2020-11-13 0 2.380 2.380 2.390 2.360 2.420 529,146 1,263,341 2.3875 1.512 1.512 1.519 1.499 1.538 832,815 1.5170 -0.42%
2020-11-12 0 2.390 2.390 2.410 2.350 2.410 602,711 1,442,820 2.3939 1.519 1.519 1.531 1.493 1.531 948,598 1.5210 -0.83%
2020-11-11 0 2.410 2.400 2.410 2.320 2.500 2,233,000 5,405,220 2.4206 1.531 1.525 1.531 1.474 1.588 3,514,484 1.5380 3.88%
2020-11-10 0 2.320 2.320 2.340 2.290 2.350 1,105,781 2,560,302 2.3154 1.474 1.474 1.487 1.455 1.493 1,740,372 1.4711 1.75%
2020-11-09 0 2.280 2.260 2.280 2.260 2.340 472,067 1,083,391 2.2950 1.449 1.436 1.449 1.436 1.487 742,979 1.4582 -0.87%
2020-11-06 0 2.300 2.290 2.300 2.240 2.300 251,169 575,248 2.2903 1.461 1.455 1.461 1.423 1.461 395,311 1.4552 0.00%
2020-11-05 0 2.300 2.290 2.300 2.290 2.330 779,000 1,796,010 2.3055 1.461 1.455 1.461 1.455 1.480 1,226,056 1.4649 -0.43%
2020-11-04 0 2.310 2.300 2.310 2.240 2.310 865,058 1,979,508 2.2883 1.468 1.461 1.468 1.423 1.468 1,361,501 1.4539 2.21%
2020-11-03 0 2.260 2.240 2.260 2.230 2.280 397,629 894,638 2.2499 1.436 1.423 1.436 1.417 1.449 625,822 1.4295 0.89%
2020-11-02 0 2.240 2.230 2.240 2.230 2.300 315,000 711,500 2.2587 1.423 1.417 1.423 1.417 1.461 495,774 1.4351 -2.18%
2020-10-30 0 2.290 2.280 2.290 2.260 2.320 1,191,661 2,729,963 2.2909 1.455 1.449 1.455 1.436 1.474 1,875,537 1.4556 0.00%
2020-10-29 0 2.290 2.250 2.290 2.200 2.290 1,102,377 2,474,046 2.2443 1.455 1.430 1.455 1.398 1.455 1,735,014 1.4260 4.57%
2020-10-28 0 2.190 2.190 2.220 2.190 2.220 328,016 724,354 2.2083 1.391 1.391 1.411 1.391 1.411 516,259 1.4031 -1.79%
2020-10-27 0 2.230 2.210 2.230 2.180 2.250 1,184,991 2,627,535 2.2173 1.417 1.404 1.417 1.385 1.430 1,865,039 1.4088 1.36%
2020-10-23 0 2.200 2.200 2.240 2.200 2.240 529,082 1,175,484 2.2217 1.398 1.398 1.423 1.398 1.423 832,714 1.4116 -0.90%
2020-10-22 0 2.220 2.220 2.240 2.210 2.240 300,000 668,470 2.2282 1.411 1.411 1.423 1.404 1.423 472,165 1.4158 -0.45%
2020-10-21 0 2.230 2.230 2.240 2.230 2.250 232,962 522,337 2.2422 1.417 1.417 1.423 1.417 1.430 366,655 1.4246 -0.45%
2020-10-20 0 2.240 2.200 2.240 2.180 2.290 763,010 1,706,986 2.2372 1.423 1.398 1.423 1.385 1.455 1,200,890 1.4214 -0.44%
2020-10-19 0 2.250 2.250 2.270 2.240 2.270 612,062 1,384,387 2.2618 1.430 1.430 1.442 1.423 1.442 963,315 1.4371 0.45%
2020-10-16 0 2.240 2.230 2.240 2.230 2.280 606,000 1,361,670 2.2470 1.423 1.417 1.423 1.417 1.449 953,774 1.4277 -0.88%
2020-10-15 0 2.260 2.240 2.260 2.230 2.300 934,249 2,116,835 2.2658 1.436 1.423 1.436 1.417 1.461 1,470,400 1.4396 -0.88%
2020-10-14 0 2.280 2.270 2.280 2.190 2.280 777,000 1,736,620 2.2350 1.449 1.442 1.449 1.391 1.449 1,222,908 1.4201 3.64%
2020-10-12 0 2.200 2.190 2.200 2.190 2.220 476,031 1,050,247 2.2063 1.398 1.391 1.398 1.391 1.411 749,218 1.4018 -0.45%
2020-10-09 0 2.210 2.200 2.210 2.170 2.210 697,268 1,526,619 2.1894 1.404 1.398 1.404 1.379 1.404 1,097,419 1.3911 1.84%
2020-10-08 0 2.170 2.150 2.170 2.140 2.190 541,000 1,169,340 2.1614 1.379 1.366 1.379 1.360 1.391 851,472 1.3733 0.46%
2020-10-07 0 2.160 2.160 2.190 2.160 2.200 543,836 1,184,370 2.1778 1.372 1.372 1.391 1.372 1.398 855,935 1.3837 -1.82%
2020-10-06 0 2.200 2.170 2.200 2.130 2.210 474,648 1,031,489 2.1732 1.398 1.379 1.398 1.353 1.404 747,041 1.3808 0.92%
2020-10-05 0 2.180 2.160 2.180 2.160 2.190 549,356 1,195,569 2.1763 1.385 1.372 1.385 1.372 1.391 864,623 1.3828 0.46%
2020-09-30 0 2.170 2.160 2.170 2.100 2.180 517,191 1,105,505 2.1375 1.379 1.372 1.379 1.334 1.385 813,999 1.3581 2.84%
2020-09-29 0 2.110 2.100 2.110 2.100 2.130 216,000 456,255 2.1123 1.341 1.334 1.341 1.334 1.353 339,959 1.3421 -0.94%
2020-09-28 0 2.130 2.110 2.130 2.070 2.130 545,238 1,153,203 2.1150 1.353 1.341 1.353 1.315 1.353 858,142 1.3438 0.47%
2020-09-25 0 2.120 2.110 2.120 2.110 2.220 761,000 1,621,810 2.1312 1.347 1.341 1.347 1.341 1.411 1,197,726 1.3541 -1.85%
2020-09-24 0 2.160 2.150 2.160 2.150 2.200 991,433 2,144,732 2.1633 1.372 1.366 1.372 1.366 1.398 1,560,401 1.3745 -1.82%
2020-09-23 0 2.200 2.200 2.210 2.180 2.250 732,000 1,611,180 2.2011 1.398 1.398 1.404 1.385 1.430 1,152,084 1.3985 -1.35%
2020-09-22 0 2.230 2.210 2.230 2.220 2.250 383,000 852,300 2.2253 1.417 1.404 1.417 1.411 1.430 602,798 1.4139 0.00%
2020-09-21 0 2.230 2.220 2.230 2.230 2.280 364,088 816,048 2.2413 1.417 1.411 1.417 1.417 1.449 573,033 1.4241 -1.76%
2020-09-18 0 2.270 2.240 2.270 2.230 2.320 1,503,462 3,410,674 2.2685 1.442 1.423 1.442 1.417 1.474 2,366,276 1.4414 -1.73%
2020-09-17 0 2.460 2.450 2.480 2.450 2.540 2,081,000 5,150,870 2.4752 1.468 1.462 1.480 1.462 1.515 3,487,933 1.4768 -0.81%
2020-09-16 0 2.480 2.480 2.490 2.480 2.520 1,111,984 2,774,888 2.4954 1.480 1.480 1.486 1.480 1.504 1,863,780 1.4888 0.00%
2020-09-15 0 2.480 2.480 2.500 2.440 2.520 3,836,000 9,557,490 2.4915 1.480 1.480 1.492 1.456 1.504 6,429,462 1.4865 1.22%
2020-09-14 0 2.450 2.450 2.470 2.440 2.480 1,028,372 2,527,480 2.4577 1.462 1.462 1.474 1.456 1.480 1,723,639 1.4664 -0.41%
2020-09-11 0 2.460 2.450 2.460 2.450 2.490 1,252,000 3,070,220 2.4523 1.468 1.462 1.468 1.462 1.486 2,098,458 1.4631 0.00%
2020-09-10 0 2.460 2.450 2.460 2.410 2.460 690,315 1,675,746 2.4275 1.468 1.462 1.468 1.438 1.468 1,157,027 1.4483 0.82%
2020-09-09 0 2.440 2.440 2.450 2.420 2.470 192,000 470,910 2.4527 1.456 1.456 1.462 1.444 1.474 321,808 1.4633 -1.21%
2020-09-08 0 2.470 2.450 2.470 2.440 2.470 596,000 1,461,410 2.4520 1.474 1.462 1.474 1.456 1.474 998,947 1.4630 1.23%
2020-09-07 0 2.440 2.440 2.470 2.440 2.500 783,020 1,929,269 2.4639 1.456 1.456 1.474 1.456 1.492 1,312,408 1.4700 -0.41%
2020-09-04 0 2.450 2.450 2.470 2.430 2.480 435,286 1,066,165 2.4493 1.462 1.462 1.474 1.450 1.480 729,576 1.4613 -0.81%
2020-09-03 0 2.470 2.470 2.480 2.460 2.500 210,000 520,360 2.4779 1.474 1.474 1.480 1.468 1.492 351,978 1.4784 -0.80%
2020-09-02 0 2.490 2.460 2.490 2.450 2.510 514,000 1,270,370 2.4715 1.486 1.468 1.486 1.462 1.498 861,508 1.4746 0.81%
2020-09-01 0 2.470 2.460 2.480 2.450 2.500 481,434 1,189,064 2.4698 1.474 1.468 1.480 1.462 1.492 806,924 1.4736 -0.80%
2020-08-31 0 2.490 2.480 2.490 2.460 2.530 1,002,201 2,499,381 2.4939 1.486 1.480 1.486 1.468 1.509 1,679,774 1.4879 0.81%
2020-08-28 0 2.470 2.450 2.470 2.420 2.480 1,131,000 2,774,580 2.4532 1.474 1.462 1.474 1.444 1.480 1,895,652 1.4637 1.23%
2020-08-27 0 2.440 2.430 2.450 2.420 2.460 546,500 1,332,880 2.4389 1.456 1.450 1.462 1.444 1.468 915,980 1.4551 -1.21%
2020-08-26 0 2.470 2.440 2.470 2.440 2.480 461,000 1,132,230 2.4560 1.474 1.456 1.474 1.456 1.480 772,675 1.4653 0.41%
2020-08-25 0 2.460 2.460 2.480 2.460 2.490 846,000 2,093,280 2.4743 1.468 1.468 1.480 1.468 1.486 1,417,968 1.4763 -0.40%
2020-08-24 0 2.470 2.460 2.480 2.460 2.480 455,561 1,123,133 2.4654 1.474 1.468 1.480 1.468 1.480 763,559 1.4709 0.00%
2020-08-21 0 2.470 2.460 2.480 2.460 2.500 251,203 621,895 2.4757 1.474 1.468 1.480 1.468 1.492 421,038 1.4771 0.41%
2020-08-20 0 2.460 2.460 2.480 2.460 2.490 261,307 645,166 2.4690 1.468 1.468 1.480 1.468 1.486 437,973 1.4731 -1.20%
2020-08-19 0 2.490 2.480 2.500 2.480 2.520 198,000 493,420 2.4920 1.486 1.480 1.492 1.480 1.504 331,865 1.4868 0.40%
2020-08-18 0 2.480 2.480 2.490 2.470 2.550 594,281 1,476,638 2.4847 1.480 1.480 1.486 1.474 1.521 996,065 1.4825 -0.40%
2020-08-17 0 2.490 2.490 2.510 2.480 2.530 1,296,704 3,251,515 2.5075 1.486 1.486 1.498 1.480 1.509 2,173,386 1.4961 -1.19%
2020-08-14 0 2.520 2.500 2.520 2.460 2.530 1,308,261 3,280,972 2.5079 1.504 1.492 1.504 1.468 1.509 2,192,757 1.4963 1.61%
2020-08-13 0 2.480 2.450 2.480 2.430 2.520 730,969 1,806,024 2.4707 1.480 1.462 1.480 1.450 1.504 1,225,166 1.4741 -0.80%
2020-08-12 0 2.500 2.490 2.500 2.390 2.500 1,857,445 4,589,618 2.4709 1.492 1.486 1.492 1.426 1.492 3,113,236 1.4742 4.60%
2020-08-11 0 2.390 2.390 2.400 2.350 2.410 660,000 1,576,170 2.3881 1.426 1.426 1.432 1.402 1.438 1,106,216 1.4248 1.70%
2020-08-10 0 2.350 2.340 2.370 2.320 2.380 1,263,177 2,977,279 2.3570 1.402 1.396 1.414 1.384 1.420 2,117,192 1.4062 0.86%
2020-08-07 0 2.330 2.330 2.350 2.320 2.380 538,437 1,258,478 2.3373 1.390 1.390 1.402 1.384 1.420 902,466 1.3945 -1.27%
2020-08-06 0 2.360 2.340 2.360 2.330 2.360 373,000 876,010 2.3486 1.408 1.396 1.408 1.390 1.408 625,180 1.4012 0.00%
2020-08-05 0 2.360 2.350 2.360 2.300 2.360 499,634 1,164,765 2.3312 1.408 1.402 1.408 1.372 1.408 837,429 1.3909 2.16%
2020-08-04 0 2.310 2.310 2.320 2.290 2.320 795,765 1,839,102 2.3111 1.378 1.378 1.384 1.366 1.384 1,333,770 1.3789 1.32%
2020-08-03 0 2.280 2.280 2.290 2.270 2.300 643,000 1,465,070 2.2785 1.360 1.360 1.366 1.354 1.372 1,077,723 1.3594 -0.87%
2020-07-31 0 2.300 2.290 2.300 2.290 2.310 117,106 269,324 2.2998 1.372 1.366 1.372 1.366 1.378 196,280 1.3721 0.44%
2020-07-30 0 2.290 2.290 2.310 2.290 2.310 511,000 1,174,220 2.2979 1.366 1.366 1.378 1.366 1.378 856,479 1.3710 0.44%
2020-07-29 0 2.280 2.280 2.310 2.270 2.310 733,802 1,673,998 2.2813 1.360 1.360 1.378 1.354 1.378 1,229,914 1.3611 0.00%
2020-07-28 0 2.280 2.280 2.290 2.270 2.310 1,140,281 2,605,782 2.2852 1.360 1.360 1.366 1.354 1.378 1,911,208 1.3634 0.88%
2020-07-27 0 2.260 2.260 2.280 2.260 2.330 1,216,000 2,769,020 2.2772 1.348 1.348 1.360 1.348 1.390 2,038,119 1.3586 -2.16%
2020-07-24 0 2.310 2.300 2.310 2.260 2.330 1,590,148 3,651,277 2.2962 1.378 1.372 1.378 1.348 1.390 2,665,223 1.3700 0.00%
2020-07-23 0 2.310 2.300 2.310 2.270 2.330 2,092,163 4,814,184 2.3011 1.378 1.372 1.378 1.354 1.390 3,506,643 1.3729 0.00%
2020-07-22 0 2.310 2.310 2.320 2.300 2.390 871,148 2,040,972 2.3429 1.378 1.378 1.384 1.372 1.426 1,460,118 1.3978 -1.28%
2020-07-21 0 2.340 2.340 2.380 2.290 2.380 1,686,987 3,925,480 2.3269 1.396 1.396 1.420 1.366 1.420 2,827,533 1.3883 0.43%
2020-07-20 0 2.330 2.300 2.330 2.280 2.330 578,000 1,334,400 2.3087 1.390 1.372 1.390 1.360 1.390 968,777 1.3774 0.43%
2020-07-17 0 2.320 2.290 2.320 2.200 2.320 3,232,000 7,321,410 2.2653 1.384 1.366 1.384 1.313 1.384 5,417,106 1.3515 1.31%
2020-07-16 0 2.290 2.290 2.310 2.290 2.350 920,000 2,124,350 2.3091 1.366 1.366 1.378 1.366 1.402 1,541,998 1.3777 -1.72%
2020-07-15 0 2.330 2.310 2.330 2.300 2.410 1,645,256 3,830,503 2.3282 1.390 1.378 1.390 1.372 1.438 2,757,589 1.3891 -2.10%
2020-07-14 0 2.380 2.380 2.390 2.370 2.410 516,616 1,232,911 2.3865 1.420 1.420 1.426 1.414 1.438 865,892 1.4239 -1.24%
2020-07-13 0 2.410 2.410 2.430 2.400 2.450 1,164,542 2,809,486 2.4125 1.438 1.438 1.450 1.432 1.462 1,951,871 1.4394 -1.23%
2020-07-10 0 2.440 2.430 2.450 2.420 2.470 957,000 2,339,540 2.4447 1.456 1.450 1.462 1.444 1.474 1,604,013 1.4586 -0.81%
2020-07-09 0 2.460 2.460 2.470 2.460 2.500 1,487,364 3,694,924 2.4842 1.468 1.468 1.474 1.468 1.492 2,492,948 1.4822 -1.60%
2020-07-08 0 2.500 2.470 2.500 2.460 2.500 803,211 1,992,203 2.4803 1.492 1.474 1.492 1.468 1.492 1,346,250 1.4798 0.00%
2020-07-07 0 2.500 2.480 2.520 2.480 2.600 1,852,692 4,690,369 2.5317 1.492 1.480 1.504 1.480 1.551 3,105,269 1.5105 -3.10%
2020-07-06 0 2.580 2.580 2.590 2.390 2.590 3,372,335 8,448,677 2.5053 1.539 1.539 1.545 1.426 1.545 5,652,320 1.4947 7.05%
2020-07-03 0 2.410 2.400 2.410 2.390 2.460 1,490,577 3,612,581 2.4236 1.438 1.432 1.438 1.426 1.468 2,498,334 1.4460 -2.03%
2020-07-02 0 2.460 2.460 2.470 2.420 2.480 4,064,376 9,937,736 2.4451 1.468 1.468 1.474 1.444 1.480 6,812,239 1.4588 -2.77%
2020-06-30 0 2.530 2.480 2.530 2.410 2.530 2,041,935 5,080,836 2.4882 1.509 1.480 1.509 1.438 1.509 3,422,456 1.4846 4.98%
2020-06-29 0 2.410 2.410 2.440 2.400 2.470 736,000 1,785,820 2.4264 1.438 1.438 1.456 1.432 1.474 1,233,598 1.4477 -3.60%
2020-06-26 0 2.500 2.490 2.510 2.460 2.550 1,217,835 3,038,995 2.4954 1.492 1.486 1.498 1.468 1.521 2,041,195 1.4888 -1.19%
2020-06-24 0 2.530 2.480 2.530 2.380 2.540 1,088,018 2,680,733 2.4639 1.509 1.480 1.509 1.420 1.515 1,823,611 1.4700 6.75%
2020-06-23 0 2.370 2.370 2.410 2.350 2.410 842,276 2,003,464 2.3786 1.414 1.414 1.438 1.402 1.438 1,411,726 1.4192 0.00%
2020-06-22 0 2.370 2.350 2.370 2.340 2.410 1,151,000 2,720,180 2.3633 1.414 1.402 1.414 1.396 1.438 1,929,174 1.4100 -0.42%
2020-06-19 0 2.380 2.380 2.400 2.370 2.420 1,262,244 3,027,955 2.3989 1.420 1.420 1.432 1.414 1.444 2,115,628 1.4312 -0.83%
2020-06-18 0 2.400 2.370 2.400 2.370 2.440 455,892 1,094,585 2.4010 1.432 1.414 1.432 1.414 1.456 764,114 1.4325 0.42%
2020-06-17 0 2.390 2.390 2.400 2.380 2.420 789,000 1,890,580 2.3962 1.426 1.426 1.432 1.420 1.444 1,322,431 1.4296 -0.83%
2020-06-16 0 2.410 2.410 2.420 2.410 2.470 439,797 1,074,658 2.4435 1.438 1.438 1.444 1.438 1.474 737,137 1.4579 -2.03%
2020-06-15 0 2.460 2.410 2.460 2.380 2.460 1,309,437 3,161,301 2.4142 1.468 1.438 1.468 1.420 1.468 2,194,728 1.4404 3.36%
2020-06-12 0 2.380 2.380 2.420 2.340 2.420 1,053,426 2,514,679 2.3871 1.420 1.420 1.444 1.396 1.444 1,765,631 1.4242 -2.06%
2020-06-11 0 2.430 2.410 2.430 2.400 2.520 1,176,849 2,854,271 2.4254 1.450 1.438 1.450 1.432 1.504 1,972,499 1.4470 -2.41%
2020-06-10 0 2.490 2.470 2.490 2.470 2.530 1,140,610 2,843,921 2.4933 1.486 1.474 1.486 1.474 1.509 1,911,759 1.4876 -2.35%
2020-06-09 0 2.550 2.540 2.550 2.510 2.570 1,258,936 3,197,850 2.5401 1.521 1.515 1.521 1.498 1.533 2,110,084 1.5155 0.79%
2020-06-08 0 2.530 2.530 2.540 2.500 2.560 1,902,879 4,827,585 2.5370 1.509 1.509 1.515 1.492 1.527 3,189,387 1.5136 0.40%
2020-06-05 0 2.520 2.520 2.560 2.470 2.610 1,745,884 4,409,474 2.5256 1.504 1.504 1.527 1.474 1.557 2,926,250 1.5069 0.80%
2020-06-04 0 2.500 2.480 2.500 2.400 2.520 1,245,845 3,079,775 2.4720 1.492 1.480 1.492 1.432 1.504 2,088,142 1.4749 3.31%
2020-06-03 0 2.420 2.400 2.420 2.390 2.460 1,365,517 3,300,630 2.4171 1.444 1.432 1.444 1.426 1.468 2,288,722 1.4421 -0.82%
2020-06-02 0 2.440 2.440 2.480 2.340 2.480 2,060,873 5,015,905 2.4339 1.456 1.456 1.480 1.396 1.480 3,454,198 1.4521 4.27%
2020-06-01 0 2.340 2.320 2.350 2.240 2.370 1,539,981 3,606,351 2.3418 1.396 1.384 1.402 1.336 1.414 2,581,139 1.3972 3.54%
2020-05-29 0 2.260 2.250 2.260 2.250 2.310 1,198,277 2,716,232 2.2668 1.348 1.342 1.348 1.342 1.378 2,008,414 1.3524 -2.16%
2020-05-28 0 2.310 2.290 2.310 2.280 2.330 1,150,527 2,647,638 2.3012 1.378 1.366 1.378 1.360 1.390 1,928,381 1.3730 -1.28%
2020-05-27 0 2.340 2.320 2.340 2.320 2.380 951,038 2,217,431 2.3316 1.396 1.384 1.396 1.384 1.420 1,594,020 1.3911 -2.50%
2020-05-26 0 2.400 2.400 2.430 2.370 2.440 828,554 1,987,168 2.3984 1.432 1.432 1.450 1.414 1.456 1,388,727 1.4309 1.27%
2020-05-25 0 2.370 2.370 2.380 2.300 2.530 3,475,219 8,129,806 2.3394 1.414 1.414 1.420 1.372 1.509 5,824,762 1.3957 -5.95%
2020-05-22 0 2.520 2.520 2.530 2.480 2.610 3,207,957 8,132,541 2.5351 1.504 1.504 1.509 1.480 1.557 5,376,808 1.5125 -4.91%
2020-05-21 0 2.650 2.620 2.650 2.590 2.650 845,000 2,218,700 2.6257 1.581 1.563 1.581 1.545 1.581 1,416,292 1.5666 1.15%
2020-05-20 0 2.620 2.620 2.630 2.580 2.680 1,262,000 3,289,210 2.6063 1.563 1.563 1.569 1.539 1.599 2,115,219 1.5550 -1.13%
2020-05-19 0 2.650 2.650 2.660 2.640 2.730 1,934,254 5,162,941 2.6692 1.581 1.581 1.587 1.575 1.629 3,241,974 1.5925 -1.12%
2020-05-18 0 2.680 2.640 2.680 2.640 2.700 891,603 2,381,880 2.6715 1.599 1.575 1.599 1.575 1.611 1,494,402 1.5939 -0.74%
2020-05-15 0 2.700 2.650 2.700 2.600 2.700 711,483 1,899,479 2.6697 1.611 1.581 1.611 1.551 1.611 1,192,506 1.5928 2.27%
2020-05-14 0 2.640 2.640 2.650 2.590 2.670 1,422,493 3,728,132 2.6208 1.575 1.575 1.581 1.545 1.593 2,384,219 1.5637 -1.86%
2020-05-13 0 2.690 2.670 2.690 2.670 2.740 1,739,185 4,679,850 2.6908 1.605 1.593 1.605 1.593 1.635 2,915,022 1.6054 -1.47%
2020-05-12 0 2.730 2.730 2.740 2.690 2.730 919,000 2,493,720 2.7135 1.629 1.629 1.635 1.605 1.629 1,540,322 1.6190 -0.73%
2020-05-11 0 2.750 2.730 2.750 2.690 2.780 1,384,603 3,774,100 2.7258 1.641 1.629 1.641 1.605 1.659 2,320,712 1.6263 0.00%
2020-05-08 0 2.750 2.750 2.760 2.700 2.780 795,387 2,166,288 2.7236 1.641 1.641 1.647 1.611 1.659 1,333,136 1.6250 0.00%
2020-05-07 0 2.750 2.720 2.750 2.700 2.750 715,224 1,952,603 2.7301 1.641 1.623 1.641 1.611 1.641 1,198,776 1.6288 0.36%
2020-05-06 0 2.740 2.740 2.750 2.660 2.750 570,033 1,543,768 2.7082 1.635 1.635 1.641 1.587 1.641 955,424 1.6158 0.74%
2020-05-05 0 2.720 2.720 2.730 2.700 2.750 524,266 1,429,045 2.7258 1.623 1.623 1.629 1.611 1.641 878,714 1.6263 -0.73%
2020-05-04 0 2.740 2.740 2.800 2.600 2.810 4,062,613 11,049,099 2.7197 1.635 1.635 1.671 1.551 1.677 6,809,284 1.6227 -0.36%
2020-04-29 0 2.750 2.750 2.760 2.600 2.800 2,030,535 5,407,947 2.6633 1.641 1.641 1.647 1.551 1.671 3,403,349 1.5890 5.77%
2020-04-28 0 2.600 2.600 2.610 2.530 2.620 1,316,863 3,397,157 2.5797 1.551 1.551 1.557 1.509 1.563 2,207,174 1.5391 0.00%
2020-04-27 0 2.600 2.580 2.600 2.550 2.640 1,601,938 4,153,632 2.5929 1.551 1.539 1.551 1.521 1.575 2,684,984 1.5470 0.00%
2020-04-24 0 2.600 2.570 2.610 2.560 2.640 1,950,405 5,069,068 2.5990 1.551 1.533 1.557 1.527 1.575 3,269,044 1.5506 -1.52%
2020-04-23 0 2.640 2.630 2.640 2.610 2.710 1,343,576 3,542,749 2.6368 1.575 1.569 1.575 1.557 1.617 2,251,947 1.5732 -1.86%
2020-04-22 0 2.690 2.640 2.690 2.630 2.690 407,138 1,087,208 2.6704 1.605 1.575 1.605 1.569 1.605 682,398 1.5932 0.37%
2020-04-21 0 2.680 2.670 2.680 2.640 2.750 1,199,298 3,196,197 2.6651 1.599 1.593 1.599 1.575 1.641 2,010,125 1.5900 -2.90%
2020-04-20 0 2.760 2.760 2.770 2.710 2.780 630,694 1,731,883 2.7460 1.647 1.647 1.653 1.617 1.659 1,057,097 1.6383 0.36%
2020-04-17 0 2.750 2.710 2.750 2.680 2.790 1,087,509 2,985,453 2.7452 1.641 1.617 1.641 1.599 1.665 1,822,757 1.6379 1.85%
2020-04-16 0 2.700 2.700 2.710 2.690 2.750 570,858 1,547,547 2.7109 1.611 1.611 1.617 1.605 1.641 956,806 1.6174 -1.46%
2020-04-15 0 2.740 2.730 2.740 2.710 2.820 909,650 2,494,567 2.7423 1.635 1.629 1.635 1.617 1.682 1,524,651 1.6362 -1.08%
2020-04-14 0 2.770 2.760 2.770 2.760 2.830 674,809 1,875,723 2.7796 1.653 1.647 1.653 1.647 1.688 1,131,037 1.6584 -0.36%
2020-04-09 0 2.780 2.770 2.780 2.730 2.830 1,332,294 3,709,596 2.7844 1.659 1.653 1.659 1.629 1.688 2,233,038 1.6612 2.58%
2020-04-08 0 2.710 2.710 2.750 2.620 2.750 1,398,814 3,765,406 2.6919 1.617 1.617 1.641 1.563 1.641 2,344,531 1.6060 1.88%
2020-04-07 0 2.660 2.650 2.660 2.630 2.670 663,127 1,760,546 2.6549 1.587 1.581 1.587 1.569 1.593 1,111,457 1.5840 1.92%
2020-04-06 0 2.610 2.600 2.610 2.560 2.650 872,851 2,275,219 2.6067 1.557 1.551 1.557 1.527 1.581 1,462,972 1.5552 1.16%
2020-04-03 0 2.580 2.560 2.580 2.480 2.590 2,681,757 6,810,994 2.5398 1.539 1.527 1.539 1.480 1.545 4,494,852 1.5153 1.57%
2020-04-02 0 2.540 2.540 2.550 2.520 2.600 2,025,000 5,151,240 2.5438 1.515 1.515 1.521 1.504 1.551 3,394,072 1.5177 -2.31%
2020-04-01 0 2.600 2.590 2.600 2.600 2.770 1,408,725 3,722,323 2.6423 1.551 1.545 1.551 1.551 1.653 2,361,143 1.5765 -7.14%
2020-03-31 0 2.800 2.720 2.800 2.640 2.830 3,532,562 9,688,823 2.7427 1.671 1.623 1.671 1.575 1.688 5,920,874 1.6364 0.00%
2020-03-30 0 2.800 2.750 2.800 2.740 2.850 836,214 2,345,004 2.8043 1.671 1.641 1.671 1.635 1.700 1,401,566 1.6731 -3.11%
2020-03-27 0 2.890 2.880 2.890 2.740 2.930 1,526,031 4,324,756 2.8340 1.724 1.718 1.724 1.635 1.748 2,557,758 1.6908 5.86%
2020-03-26 0 2.730 2.700 2.730 2.670 2.750 695,317 1,889,447 2.7174 1.629 1.611 1.629 1.593 1.641 1,165,410 1.6213 1.11%
2020-03-25 0 2.700 2.680 2.700 2.600 2.700 1,548,657 4,140,841 2.6738 1.611 1.599 1.611 1.551 1.611 2,595,681 1.5953 6.30%
2020-03-24 0 2.540 2.510 2.540 2.490 2.620 1,541,985 3,900,942 2.5298 1.515 1.498 1.515 1.486 1.563 2,584,498 1.5094 2.42%
2020-03-23 0 2.480 2.460 2.480 2.430 2.590 3,202,137 7,859,215 2.4544 1.480 1.468 1.480 1.450 1.545 5,367,054 1.4643 -7.46%
2020-03-20 0 2.680 2.630 2.680 2.610 2.710 1,588,661 4,208,321 2.6490 1.599 1.569 1.599 1.557 1.617 2,662,731 1.5805 2.68%
2020-03-19 0 2.610 2.590 2.610 2.530 2.770 3,217,385 8,369,861 2.6014 1.557 1.545 1.557 1.509 1.653 5,392,610 1.5521 -4.74%
2020-03-18 0 2.740 2.710 2.740 2.710 2.860 1,198,920 3,321,719 2.7706 1.635 1.617 1.635 1.617 1.706 2,009,492 1.6530 -3.52%
2020-03-17 0 2.840 2.830 2.840 2.700 2.910 2,859,500 8,048,855 2.8148 1.694 1.688 1.694 1.611 1.736 4,792,765 1.6794 -2.07%
2020-03-16 0 2.900 2.880 2.900 2.830 2.970 1,526,153 4,414,236 2.8924 1.730 1.718 1.730 1.688 1.772 2,557,962 1.7257 -3.33%
2020-03-13 0 3.000 2.950 3.000 2.760 3.000 2,760,350 7,916,533 2.8679 1.790 1.760 1.790 1.647 1.790 4,626,581 1.7111 -0.33%
2020-03-12 0 3.010 3.000 3.010 3.010 3.130 2,127,000 6,463,510 3.0388 1.796 1.790 1.796 1.796 1.867 3,565,033 1.8130 -5.64%
2020-03-11 0 3.190 3.170 3.190 3.160 3.240 779,898 2,480,050 3.1800 1.903 1.891 1.903 1.885 1.933 1,307,175 1.8973 1.27%
2020-03-10 0 3.150 3.140 3.150 3.100 3.190 2,386,820 7,502,422 3.1433 1.879 1.873 1.879 1.850 1.903 4,000,513 1.8754 2.27%
2020-03-09 0 3.080 3.060 3.080 3.020 3.390 5,531,000 17,522,860 3.1681 1.838 1.826 1.838 1.802 2.023 9,270,426 1.8902 -10.47%
2020-03-06 0 3.440 3.410 3.440 3.390 3.450 1,207,645 4,136,008 3.4249 2.052 2.035 2.052 2.023 2.058 2,024,116 2.0434 -0.29%
2020-03-05 0 3.450 3.440 3.450 3.430 3.470 1,367,500 4,714,445 3.4475 2.058 2.052 2.058 2.046 2.070 2,292,046 2.0569 0.00%
2020-03-04 0 3.450 3.430 3.450 3.410 3.460 1,196,113 4,111,494 3.4374 2.058 2.046 2.058 2.035 2.064 2,004,787 2.0508 -0.58%
2020-03-03 0 3.470 3.440 3.470 3.420 3.480 1,729,500 5,970,233 3.4520 2.070 2.052 2.070 2.040 2.076 2,898,789 2.0596 0.58%
2020-03-02 0 3.450 3.410 3.450 3.380 3.450 880,761 3,009,720 3.4172 2.058 2.035 2.058 2.017 2.058 1,476,230 2.0388 1.47%
2020-02-28 0 3.400 3.390 3.400 3.360 3.440 1,755,784 5,962,557 3.3960 2.029 2.023 2.029 2.005 2.052 2,942,843 2.0261 -1.45%
2020-02-27 0 3.450 3.440 3.450 3.420 3.480 905,906 3,124,319 3.4488 2.058 2.052 2.058 2.040 2.076 1,518,375 2.0577 -0.58%
2020-02-26 0 3.470 3.450 3.470 3.390 3.470 1,600,314 5,516,359 3.4470 2.070 2.058 2.070 2.023 2.070 2,682,262 2.0566 0.58%
2020-02-25 0 3.450 3.440 3.450 3.420 3.460 1,183,395 4,076,330 3.4446 2.058 2.052 2.058 2.040 2.064 1,983,471 2.0552 0.00%
2020-02-24 0 3.450 3.440 3.480 3.410 3.540 1,303,000 4,515,840 3.4657 2.058 2.052 2.076 2.035 2.112 2,183,939 2.0678 -1.43%
2020-02-21 0 3.500 3.500 3.510 3.440 3.550 2,369,534 8,266,615 3.4887 2.088 2.088 2.094 2.052 2.118 3,971,540 2.0815 0.57%
2020-02-20 0 3.480 3.470 3.490 3.360 3.480 1,980,037 6,759,266 3.4137 2.076 2.070 2.082 2.005 2.076 3,318,710 2.0367 2.96%
2020-02-19 0 3.380 3.370 3.380 3.330 3.490 737,000 2,481,850 3.3675 2.017 2.011 2.017 1.987 2.082 1,235,275 2.0091 0.90%
2020-02-18 0 3.350 3.350 3.360 3.350 3.390 498,000 1,678,930 3.3713 1.999 1.999 2.005 1.999 2.023 834,690 2.0114 -0.89%
2020-02-17 0 3.380 3.350 3.380 3.340 3.390 231,122 780,143 3.3755 2.017 1.999 2.017 1.993 2.023 387,380 2.0139 0.00%
2020-02-14 0 3.380 3.350 3.390 3.350 3.410 214,875 727,969 3.3879 2.017 1.999 2.023 1.999 2.035 360,149 2.0213 -0.59%
2020-02-13 0 3.400 3.360 3.400 3.340 3.430 285,299 962,976 3.3753 2.029 2.005 2.029 1.993 2.046 478,185 2.0138 0.29%
2020-02-12 0 3.390 3.360 3.390 3.290 3.400 891,000 2,991,423 3.3574 2.023 2.005 2.023 1.963 2.029 1,493,392 2.0031 3.67%
2020-02-11 0 3.270 3.270 3.290 3.260 3.340 1,315,411 4,327,324 3.2897 1.951 1.951 1.963 1.945 1.993 2,204,741 1.9627 -0.30%
2020-02-10 0 3.280 3.280 3.300 3.280 3.370 2,081,651 6,876,274 3.3033 1.957 1.957 1.969 1.957 2.011 3,489,024 1.9708 -2.09%
2020-02-07 0 3.350 3.350 3.360 3.330 3.370 518,169 1,733,096 3.3447 1.999 1.999 2.005 1.987 2.011 868,495 1.9955 -1.18%
2020-02-06 0 3.390 3.380 3.390 3.330 3.430 2,358,260 7,942,286 3.3679 2.023 2.017 2.023 1.987 2.046 3,952,644 2.0094 1.19%
2020-02-05 0 3.350 3.350 3.360 3.350 3.430 2,585,409 8,673,775 3.3549 1.999 1.999 2.005 1.999 2.046 4,333,365 2.0016 -0.30%
2020-02-04 0 3.360 3.350 3.360 3.300 3.400 1,276,747 4,281,893 3.3538 2.005 1.999 2.005 1.969 2.029 2,139,936 2.0009 -0.59%
2020-02-03 0 3.380 3.350 3.390 3.310 3.400 2,264,458 7,590,110 3.3518 2.017 1.999 2.023 1.975 2.029 3,795,424 1.9998 0.60%
2020-01-31 0 3.360 3.360 3.370 3.330 3.420 1,024,516 3,444,468 3.3620 2.005 2.005 2.011 1.987 2.040 1,717,176 2.0059 -1.18%
2020-01-30 0 3.400 3.390 3.400 3.380 3.480 983,028 3,343,154 3.4009 2.029 2.023 2.029 2.017 2.076 1,647,638 2.0291 -2.02%
2020-01-29 0 3.470 3.460 3.470 3.420 3.490 850,667 2,946,018 3.4632 2.070 2.064 2.070 2.040 2.082 1,425,790 2.0662 -2.53%
2020-01-24 0 3.560 3.550 3.560 3.520 3.570 141,433 502,035 3.5496 2.124 2.118 2.124 2.100 2.130 237,054 2.1178 -0.28%
2020-01-23 0 3.570 3.550 3.570 3.520 3.590 1,011,968 3,596,308 3.5538 2.130 2.118 2.130 2.100 2.142 1,696,144 2.1203 -0.83%
2020-01-22 0 3.600 3.560 3.600 3.530 3.600 1,118,334 3,980,350 3.5592 2.148 2.124 2.148 2.106 2.148 1,874,423 2.1235 0.28%
2020-01-21 0 3.590 3.580 3.590 3.570 3.610 957,319 3,428,202 3.5810 2.142 2.136 2.142 2.130 2.154 1,604,548 2.1366 -0.83%
2020-01-20 0 3.620 3.610 3.620 3.610 3.700 1,979,017 7,228,259 3.6524 2.160 2.154 2.160 2.154 2.208 3,317,001 2.1792 -1.90%
2020-01-17 0 3.690 3.670 3.690 3.660 3.700 467,505 1,720,188 3.6795 2.202 2.190 2.202 2.184 2.208 783,578 2.1953 1.10%
2020-01-16 0 3.650 3.630 3.650 3.630 3.740 1,568,568 5,772,745 3.6803 2.178 2.166 2.178 2.166 2.231 2,629,053 2.1958 -1.62%
2020-01-15 0 3.710 3.690 3.720 3.620 3.710 1,219,870 4,475,748 3.6690 2.213 2.202 2.219 2.160 2.213 2,044,606 2.1891 1.64%
2020-01-14 0 3.650 3.640 3.650 3.640 3.670 888,281 3,239,785 3.6473 2.178 2.172 2.178 2.172 2.190 1,488,834 2.1761 0.27%
2020-01-13 0 3.640 3.630 3.640 3.640 3.720 1,365,897 5,017,821 3.6736 2.172 2.166 2.172 2.172 2.219 2,289,359 2.1918 0.00%
2020-01-10 0 3.640 3.630 3.640 3.630 3.680 770,711 2,811,682 3.6482 2.172 2.166 2.172 2.166 2.196 1,291,777 2.1766 0.00%
2020-01-09 0 3.640 3.630 3.640 3.630 3.700 772,324 2,821,378 3.6531 2.172 2.166 2.172 2.166 2.208 1,294,481 2.1795 -0.27%
2020-01-08 0 3.650 3.650 3.680 3.650 3.760 493,261 1,812,754 3.6750 2.178 2.178 2.196 2.178 2.243 826,747 2.1926 -2.41%
2020-01-07 0 3.740 3.720 3.740 3.710 3.770 618,340 2,308,895 3.7340 2.231 2.219 2.231 2.213 2.249 1,036,390 2.2278 0.54%
2020-01-06 0 3.720 3.710 3.720 3.710 3.800 206,084 769,983 3.7363 2.219 2.213 2.219 2.213 2.267 345,414 2.2292 -1.06%
2020-01-03 0 3.760 3.760 3.800 3.750 3.840 782,897 2,957,272 3.7773 2.243 2.243 2.267 2.237 2.291 1,312,202 2.2537 -1.05%
2020-01-02 0 3.800 3.800 3.810 3.760 3.850 1,061,655 4,034,600 3.8003 2.267 2.267 2.273 2.243 2.297 1,779,424 2.2674 -0.26%
2019-12-31 0 3.810 3.720 3.810 3.680 3.810 2,021,000 7,634,690 3.7777 2.273 2.219 2.273 2.196 2.273 3,387,368 2.2539 2.42%
2019-12-30 0 3.720 3.690 3.720 3.640 3.720 1,768,133 6,529,255 3.6927 2.219 2.202 2.219 2.172 2.219 2,963,541 2.2032 1.09%
2019-12-27 0 3.680 3.670 3.690 3.610 3.690 1,350,971 4,935,149 3.6530 2.196 2.190 2.202 2.154 2.202 2,264,342 2.1795 1.38%
2019-12-24 0 3.670 3.650 3.670 3.620 3.700 865,984 3,170,914 3.6616 2.166 2.154 2.166 2.136 2.183 1,467,457 2.1608 1.10%
2019-12-23 0 3.630 3.620 3.640 3.620 3.700 1,940,602 7,181,398 3.7006 2.142 2.136 2.148 2.136 2.183 3,288,455 2.1838 0.00%
2019-12-20 0 3.630 3.630 3.640 3.470 3.860 6,022,890 22,225,081 3.6901 2.142 2.142 2.148 2.048 2.278 10,206,113 2.1776 -6.20%
2019-12-19 0 3.870 3.860 3.870 3.860 3.920 526,287 2,039,918 3.8761 2.284 2.278 2.284 2.278 2.313 891,822 2.2874 -1.53%
2019-12-18 0 3.930 3.920 3.930 3.890 3.970 1,226,105 4,810,087 3.9231 2.319 2.313 2.319 2.296 2.343 2,077,701 2.3151 0.00%
2019-12-17 0 3.930 3.920 3.930 3.860 3.950 1,401,121 5,490,308 3.9185 2.319 2.313 2.319 2.278 2.331 2,374,275 2.3124 0.00%
2019-12-16 0 3.930 3.910 3.930 3.890 4.000 1,379,712 5,432,411 3.9374 2.319 2.307 2.319 2.296 2.361 2,337,997 2.3235 -1.75%
2019-12-13 0 4.000 3.950 4.000 3.800 4.000 4,080,547 16,043,320 3.9317 2.361 2.331 2.361 2.242 2.361 6,914,708 2.3202 5.26%
2019-12-12 0 3.800 3.770 3.800 3.760 3.800 970,000 3,665,860 3.7792 2.242 2.225 2.242 2.219 2.242 1,643,718 2.2302 0.26%
2019-12-11 0 3.790 3.760 3.790 3.750 3.820 1,549,238 5,854,985 3.7793 2.237 2.219 2.237 2.213 2.254 2,625,268 2.2302 -0.26%
2019-12-10 0 3.800 3.760 3.800 3.730 3.810 2,386,964 8,994,313 3.7681 2.242 2.219 2.242 2.201 2.248 4,044,840 2.2237 0.00%
2019-12-09 0 3.800 3.800 3.820 3.770 3.840 2,681,300 10,244,198 3.8206 2.242 2.242 2.254 2.225 2.266 4,543,608 2.2546 -0.52%
2019-12-06 0 3.820 3.820 3.850 3.650 3.850 2,635,339 9,857,411 3.7405 2.254 2.254 2.272 2.154 2.272 4,465,725 2.2073 3.52%
2019-12-05 0 3.690 3.680 3.690 3.660 3.710 925,697 3,418,832 3.6933 2.178 2.172 2.178 2.160 2.189 1,568,644 2.1795 0.27%
2019-12-04 0 3.680 3.680 3.690 3.660 3.710 1,176,074 4,338,128 3.6887 2.172 2.172 2.178 2.160 2.189 1,992,921 2.1768 -0.27%
2019-12-03 0 3.690 3.670 3.690 3.640 3.710 1,573,695 5,782,324 3.6744 2.178 2.166 2.178 2.148 2.189 2,666,711 2.1683 0.54%
2019-12-02 0 3.670 3.660 3.670 3.650 3.710 1,904,779 6,994,965 3.6723 2.166 2.160 2.166 2.154 2.189 3,227,751 2.1671 1.10%
2019-11-29 0 3.630 3.610 3.630 3.500 3.690 3,240,443 11,681,377 3.6049 2.142 2.130 2.142 2.065 2.178 5,491,106 2.1273 3.71%
2019-11-28 0 3.500 3.440 3.500 3.400 3.500 1,285,000 4,417,806 3.4380 2.065 2.030 2.065 2.006 2.065 2,177,502 2.0288 2.94%
2019-11-27 0 3.400 3.350 3.410 3.340 3.450 405,329 1,371,839 3.3845 2.006 1.977 2.012 1.971 2.036 686,852 1.9973 -1.16%
2019-11-26 0 3.440 3.380 3.440 3.300 3.440 654,100 2,223,685 3.3996 2.030 1.995 2.030 1.947 2.030 1,108,408 2.0062 4.24%
2019-11-25 0 3.300 3.300 3.310 3.280 3.480 768,811 2,577,976 3.3532 1.947 1.947 1.953 1.936 2.054 1,302,792 1.9788 -4.62%
2019-11-22 0 3.460 3.440 3.460 3.440 3.500 2,167,184 7,512,226 3.4664 2.042 2.030 2.042 2.030 2.065 3,672,411 2.0456 -0.86%
2019-11-21 0 3.490 3.430 3.490 3.430 3.490 355,641 1,233,054 3.4671 2.060 2.024 2.060 2.024 2.060 602,653 2.0460 0.87%
2019-11-20 0 3.460 3.460 3.470 3.450 3.500 746,500 2,586,015 3.4642 2.042 2.042 2.048 2.036 2.065 1,264,985 2.0443 0.29%
2019-11-19 0 3.450 3.440 3.450 3.440 3.500 714,967 2,471,207 3.4564 2.036 2.030 2.036 2.030 2.065 1,211,550 2.0397 -0.58%
2019-11-18 0 3.470 3.430 3.470 3.410 3.490 583,626 2,014,234 3.4512 2.048 2.024 2.048 2.012 2.060 988,986 2.0367 0.29%
2019-11-15 0 3.460 3.420 3.460 3.430 3.480 998,574 3,444,369 3.4493 2.042 2.018 2.042 2.024 2.054 1,692,138 2.0355 0.58%
2019-11-14 0 3.440 3.420 3.440 3.410 3.470 424,295 1,455,865 3.4313 2.030 2.018 2.030 2.012 2.048 718,991 2.0249 0.58%
2019-11-13 0 3.420 3.420 3.440 3.410 3.460 3,180,799 10,961,777 3.4462 2.018 2.018 2.030 2.012 2.042 5,390,036 2.0337 -0.87%
2019-11-12 0 3.450 3.440 3.450 3.400 3.490 1,627,003 5,608,948 3.4474 2.036 2.030 2.036 2.006 2.060 2,757,045 2.0344 1.47%
2019-11-11 0 3.400 3.360 3.400 3.300 3.400 700,122 2,347,116 3.3524 2.006 1.983 2.006 1.947 2.006 1,186,395 1.9784 1.49%
2019-11-08 0 3.350 3.330 3.350 3.340 3.380 269,043 902,803 3.3556 1.977 1.965 1.977 1.971 1.995 455,908 1.9802 -0.89%
2019-11-07 0 3.380 3.330 3.380 3.330 3.380 560,000 1,878,160 3.3539 1.995 1.965 1.995 1.965 1.995 948,950 1.9792 2.74%
2019-11-06 0 3.290 3.290 3.340 3.290 3.340 259,623 860,994 3.3163 1.942 1.942 1.971 1.942 1.971 439,945 1.9570 -0.30%
2019-11-05 0 3.300 3.280 3.300 3.280 3.310 408,350 1,344,864 3.2934 1.947 1.936 1.947 1.936 1.953 691,971 1.9435 0.92%
2019-11-04 0 3.270 3.270 3.280 3.270 3.330 360,001 1,183,743 3.2882 1.930 1.930 1.936 1.930 1.965 610,041 1.9404 -0.30%
2019-11-01 0 3.280 3.280 3.300 3.280 3.310 401,864 1,325,200 3.2976 1.936 1.936 1.947 1.936 1.953 680,980 1.9460 -1.20%
2019-10-31 0 3.320 3.310 3.320 3.260 3.320 359,000 1,185,560 3.3024 1.959 1.953 1.959 1.924 1.959 608,345 1.9488 0.91%
2019-10-30 0 3.290 3.270 3.290 3.230 3.290 275,625 898,927 3.2614 1.942 1.930 1.942 1.906 1.942 467,061 1.9246 0.92%
2019-10-29 0 3.260 3.250 3.270 3.240 3.320 163,000 533,670 3.2740 1.924 1.918 1.930 1.912 1.959 276,212 1.9321 -1.21%
2019-10-28 0 3.300 3.290 3.300 3.290 3.330 331,181 1,093,137 3.3007 1.947 1.942 1.947 1.942 1.965 561,204 1.9478 0.00%
2019-10-25 0 3.300 3.250 3.300 3.250 3.300 565,694 1,854,276 3.2779 1.947 1.918 1.947 1.918 1.947 958,599 1.9344 0.61%
2019-10-24 0 3.280 3.260 3.280 3.250 3.290 590,518 1,930,590 3.2693 1.936 1.924 1.936 1.918 1.942 1,000,665 1.9293 0.31%
2019-10-23 0 3.270 3.230 3.270 3.220 3.270 478,125 1,552,038 3.2461 1.930 1.906 1.930 1.900 1.930 810,209 1.9156 0.62%
2019-10-22 0 3.250 3.220 3.260 3.200 3.260 385,000 1,242,685 3.2278 1.918 1.900 1.924 1.888 1.924 652,403 1.9048 0.31%
2019-10-21 0 3.240 3.230 3.240 3.210 3.250 188,875 609,983 3.2296 1.912 1.906 1.912 1.894 1.918 320,059 1.9058 0.62%
2019-10-18 0 3.220 3.220 3.250 3.190 3.270 256,041 824,259 3.2192 1.900 1.900 1.918 1.883 1.930 433,875 1.8998 -1.53%
2019-10-17 0 3.270 3.250 3.270 3.240 3.300 281,803 919,304 3.2622 1.930 1.918 1.930 1.912 1.947 477,530 1.9251 0.62%
2019-10-16 0 3.250 3.240 3.250 3.160 3.270 1,314,172 4,231,205 3.2197 1.918 1.912 1.918 1.865 1.930 2,226,936 1.9000 2.20%
2019-10-15 0 3.180 3.180 3.190 3.130 3.190 401,837 1,273,375 3.1689 1.877 1.877 1.883 1.847 1.883 680,935 1.8700 1.60%
2019-10-14 0 3.130 3.130 3.170 3.100 3.180 694,563 2,173,349 3.1291 1.847 1.847 1.871 1.829 1.877 1,176,975 1.8466 -0.32%
2019-10-11 0 3.140 3.100 3.140 3.080 3.190 1,328,122 4,143,084 3.1195 1.853 1.829 1.853 1.818 1.883 2,250,575 1.8409 0.00%
2019-10-10 0 3.140 3.060 3.140 3.060 3.150 1,154,927 3,580,913 3.1006 1.853 1.806 1.853 1.806 1.859 1,957,086 1.8297 0.64%
2019-10-09 0 3.120 3.120 3.160 3.120 3.220 655,000 2,065,890 3.1540 1.841 1.841 1.865 1.841 1.900 1,109,933 1.8613 -2.50%
2019-10-08 0 3.200 3.180 3.200 3.160 3.220 483,000 1,542,560 3.1937 1.888 1.877 1.888 1.865 1.900 818,470 1.8847 0.63%
2019-10-04 0 3.180 3.180 3.200 3.150 3.260 575,000 1,838,350 3.1971 1.877 1.877 1.888 1.859 1.924 974,369 1.8867 -2.15%
2019-10-03 0 3.250 3.250 3.260 3.230 3.270 419,226 1,362,410 3.2498 1.918 1.918 1.924 1.906 1.930 710,401 1.9178 -0.31%
2019-10-02 0 3.260 3.260 3.270 3.260 3.340 167,648 551,112 3.2873 1.924 1.924 1.930 1.924 1.971 284,089 1.9399 -1.81%
2019-09-30 0 3.320 3.290 3.320 3.280 3.330 1,881,328 6,241,835 3.3178 1.959 1.942 1.959 1.936 1.965 3,188,012 1.9579 0.00%
2019-09-27 0 3.320 3.290 3.320 3.300 3.330 1,305,698 4,330,230 3.3164 1.959 1.942 1.959 1.947 1.965 2,212,576 1.9571 0.30%
2019-09-26 0 3.310 3.290 3.340 3.300 3.340 1,358,851 4,520,608 3.3268 1.953 1.942 1.971 1.947 1.971 2,302,647 1.9632 -0.30%
2019-09-25 0 3.320 3.320 3.330 3.300 3.340 1,011,437 3,366,651 3.3286 1.959 1.959 1.965 1.947 1.971 1,713,935 1.9643 -0.30%
2019-09-24 0 3.330 3.310 3.330 3.280 3.330 1,649,413 5,438,326 3.2971 1.965 1.953 1.965 1.936 1.965 2,795,020 1.9457 2.46%
2019-09-23 0 3.250 3.250 3.270 3.250 3.310 919,000 3,012,303 3.2778 1.918 1.918 1.930 1.918 1.953 1,557,295 1.9343 -0.91%
2019-09-20 0 3.280 3.250 3.280 3.240 3.320 489,357 1,605,563 3.2810 1.936 1.918 1.936 1.912 1.959 829,242 1.9362 0.92%
2019-09-19 0 3.250 3.250 3.290 3.250 3.320 690,114 2,276,085 3.2981 1.918 1.918 1.942 1.918 1.959 1,169,436 1.9463 -0.91%
2019-09-18 0 3.280 3.280 3.290 3.280 3.340 492,147 1,627,260 3.3065 1.936 1.936 1.942 1.936 1.971 833,970 1.9512 -1.20%
2019-09-17 0 3.320 3.300 3.330 3.300 3.390 447,000 1,488,140 3.3292 1.959 1.947 1.965 1.947 2.001 757,466 1.9646 -1.19%
2019-09-16 0 3.540 3.530 3.540 3.520 3.560 2,132,777 7,535,046 3.5330 1.983 1.977 1.983 1.972 1.994 3,807,719 1.9789 0.28%
2019-09-13 0 3.530 3.510 3.530 3.500 3.540 1,513,210 5,319,256 3.5152 1.977 1.966 1.977 1.960 1.983 2,701,585 1.9689 0.86%
2019-09-12 0 3.500 3.490 3.510 3.490 3.520 999,000 3,501,270 3.5048 1.960 1.955 1.966 1.955 1.972 1,783,549 1.9631 -0.28%
2019-09-11 0 3.510 3.490 3.520 3.490 3.530 833,000 2,920,250 3.5057 1.966 1.955 1.972 1.955 1.977 1,487,183 1.9636 0.29%
2019-09-10 0 3.500 3.480 3.510 3.460 3.540 732,151 2,550,119 3.4831 1.960 1.949 1.966 1.938 1.983 1,307,134 1.9509 -0.28%
2019-09-09 0 3.510 3.490 3.510 3.480 3.530 320,403 1,122,575 3.5036 1.966 1.955 1.966 1.949 1.977 572,026 1.9625 0.86%
2019-09-06 0 3.480 3.480 3.490 3.430 3.500 456,281 1,580,750 3.4644 1.949 1.949 1.955 1.921 1.960 814,614 1.9405 2.05%
2019-09-05 0 3.410 3.410 3.430 3.410 3.510 707,444 2,447,086 3.4591 1.910 1.910 1.921 1.910 1.966 1,263,024 1.9375 -2.29%
2019-09-04 0 3.490 3.470 3.510 3.440 3.530 1,548,262 5,383,448 3.4771 1.955 1.944 1.966 1.927 1.977 2,764,165 1.9476 1.16%
2019-09-03 0 3.450 3.440 3.450 3.440 3.480 629,881 2,183,687 3.4668 1.932 1.927 1.932 1.927 1.949 1,124,548 1.9418 -0.58%
2019-09-02 0 3.470 3.460 3.480 3.460 3.530 400,000 1,395,280 3.4882 1.944 1.938 1.949 1.938 1.977 714,134 1.9538 -1.70%
2019-08-30 0 3.530 3.540 3.570 3.520 3.590 1,775,189 6,309,991 3.5545 1.977 1.983 2.000 1.972 2.011 3,169,305 1.9910 0.28%
2019-08-29 0 3.520 3.510 3.520 3.500 3.550 484,000 1,698,790 3.5099 1.972 1.966 1.972 1.960 1.988 864,102 1.9660 0.00%
2019-08-28 0 3.520 3.490 3.520 3.480 3.520 764,493 2,674,740 3.4987 1.972 1.955 1.972 1.949 1.972 1,364,875 1.9597 0.57%
2019-08-27 0 3.500 3.490 3.500 3.480 3.520 692,916 2,421,076 3.4940 1.960 1.955 1.960 1.949 1.972 1,237,086 1.9571 0.57%
2019-08-26 0 3.480 3.470 3.490 3.440 3.520 509,281 1,766,040 3.4677 1.949 1.944 1.955 1.927 1.972 909,237 1.9423 -2.52%
2019-08-23 0 3.570 3.560 3.590 3.520 3.580 716,024 2,549,914 3.5612 2.000 1.994 2.011 1.972 2.005 1,278,342 1.9947 0.00%
2019-08-22 0 3.570 3.550 3.570 3.530 3.600 502,014 1,789,769 3.5652 2.000 1.988 2.000 1.977 2.016 896,263 1.9969 -0.56%
2019-08-21 0 3.590 3.570 3.590 3.530 3.590 568,986 2,031,250 3.5699 2.011 2.000 2.011 1.977 2.011 1,015,830 1.9996 0.56%
2019-08-20 0 3.570 3.560 3.580 3.560 3.590 467,000 1,669,232 3.5744 2.000 1.994 2.005 1.994 2.011 833,751 2.0021 0.00%
2019-08-19 0 3.570 3.560 3.570 3.470 3.580 1,644,000 5,790,012 3.5219 2.000 1.994 2.000 1.944 2.005 2,935,089 1.9727 3.78%
2019-08-16 0 3.440 3.400 3.440 3.380 3.440 1,134,812 3,877,704 3.4170 1.927 1.904 1.927 1.893 1.927 2,026,018 1.9140 1.78%
2019-08-15 0 3.380 3.350 3.380 3.340 3.390 2,721,266 9,148,363 3.3618 1.893 1.876 1.893 1.871 1.899 4,858,368 1.8830 -0.88%
2019-08-14 0 3.410 3.390 3.410 3.360 3.530 2,246,000 7,660,151 3.4106 1.910 1.899 1.910 1.882 1.977 4,009,860 1.9103 -1.73%
2019-08-13 0 3.470 3.440 3.480 3.360 3.560 2,299,436 7,900,622 3.4359 1.944 1.927 1.949 1.882 1.994 4,105,261 1.9245 -0.86%
2019-08-12 0 3.500 3.480 3.520 3.480 3.610 1,741,307 6,151,677 3.5328 1.960 1.949 1.972 1.949 2.022 3,108,814 1.9788 -2.51%
2019-08-09 0 3.590 3.570 3.590 3.540 3.680 1,435,977 5,153,633 3.5889 2.011 2.000 2.011 1.983 2.061 2,563,698 2.0102 -1.64%
2019-08-08 0 3.650 3.610 3.650 3.540 3.650 1,270,018 4,593,064 3.6165 2.044 2.022 2.044 1.983 2.044 2,267,406 2.0257 2.82%
2019-08-07 0 3.550 3.530 3.550 3.510 3.600 1,597,280 5,647,250 3.5355 1.988 1.977 1.988 1.966 2.016 2,851,678 1.9803 1.72%
2019-08-06 0 3.490 3.480 3.520 3.350 3.530 1,909,918 6,595,866 3.4535 1.955 1.949 1.972 1.876 1.977 3,409,841 1.9344 -0.57%
2019-08-05 0 3.510 3.500 3.520 3.470 3.620 1,580,807 5,553,853 3.5133 1.966 1.960 1.972 1.944 2.028 2,822,268 1.9679 -3.84%
2019-08-02 0 3.650 3.640 3.650 3.650 3.680 2,099,701 7,742,471 3.6874 2.044 2.039 2.044 2.044 2.061 3,748,667 2.0654 -2.41%
2019-08-01 0 3.740 3.720 3.740 3.700 3.750 1,116,006 4,151,842 3.7203 2.095 2.084 2.095 2.072 2.100 1,992,443 2.0838 0.27%
2019-07-31 0 3.730 3.730 3.740 3.690 3.780 2,327,951 8,691,699 3.7336 2.089 2.089 2.095 2.067 2.117 4,156,170 2.0913 -1.06%
2019-07-30 0 3.770 3.750 3.770 3.760 3.800 1,733,692 6,547,825 3.7768 2.112 2.100 2.112 2.106 2.128 3,095,219 2.1155 -0.26%
2019-07-29 0 3.780 3.780 3.800 3.770 3.850 2,120,381 8,060,059 3.8012 2.117 2.117 2.128 2.112 2.156 3,785,588 2.1291 -2.83%
2019-07-26 0 3.890 3.880 3.890 3.830 3.930 3,701,028 14,305,769 3.8654 2.179 2.173 2.179 2.145 2.201 6,607,571 2.1651 1.30%
2019-07-25 0 3.840 3.840 3.850 3.820 3.850 821,306 3,149,016 3.8342 2.151 2.151 2.156 2.140 2.156 1,466,305 2.1476 0.00%
2019-07-24 0 3.840 3.810 3.840 3.780 3.840 5,493,001 20,935,143 3.8112 2.151 2.134 2.151 2.117 2.151 9,806,841 2.1347 1.05%
2019-07-23 0 3.800 3.790 3.800 3.780 3.830 1,041,456 3,972,889 3.8147 2.128 2.123 2.128 2.117 2.145 1,859,347 2.1367 0.00%
2019-07-22 0 3.800 3.800 3.820 3.750 3.850 1,779,036 6,745,873 3.7919 2.128 2.128 2.140 2.100 2.156 3,176,173 2.1239 0.26%
2019-07-19 0 3.790 3.790 3.800 3.770 3.820 913,533 3,465,126 3.7931 2.123 2.123 2.128 2.112 2.140 1,630,961 2.1246 0.00%
2019-07-18 0 3.790 3.770 3.800 3.780 3.830 510,103 1,934,886 3.7931 2.123 2.112 2.128 2.117 2.145 910,704 2.1246 -0.26%
2019-07-17 0 3.800 3.800 3.810 3.790 3.830 391,263 1,492,113 3.8136 2.128 2.128 2.134 2.123 2.145 698,535 2.1361 -0.78%
2019-07-16 0 3.830 3.810 3.830 3.790 3.830 1,314,472 5,007,963 3.8099 2.145 2.134 2.145 2.123 2.145 2,346,771 2.1340 0.79%
2019-07-15 0 3.800 3.800 3.810 3.760 3.830 1,183,005 4,505,538 3.8086 2.128 2.128 2.134 2.106 2.145 2,112,059 2.1332 1.06%
2019-07-12 0 3.760 3.750 3.770 3.740 3.800 1,133,000 4,273,050 3.7714 2.106 2.100 2.112 2.095 2.128 2,022,783 2.1125 -1.05%
2019-07-11 0 3.800 3.790 3.810 3.790 3.870 2,215,073 8,435,670 3.8083 2.128 2.123 2.134 2.123 2.168 3,954,645 2.1331 0.53%
2019-07-10 0 3.780 3.760 3.780 3.750 3.800 2,073,000 7,823,835 3.7742 2.117 2.106 2.117 2.100 2.128 3,700,997 2.1140 0.27%
2019-07-09 0 3.770 3.770 3.780 3.760 3.880 1,997,218 7,565,278 3.7879 2.112 2.112 2.117 2.106 2.173 3,565,701 2.1217 -2.08%
2019-07-08 0 3.850 3.820 3.850 3.710 3.900 3,684,903 14,049,558 3.8127 2.156 2.140 2.156 2.078 2.184 6,578,782 2.1356 2.94%
2019-07-05 0 3.740 3.720 3.750 3.640 3.770 2,771,924 10,202,921 3.6808 2.095 2.084 2.100 2.039 2.112 4,948,810 2.0617 1.91%
2019-07-04 0 3.670 3.630 3.670 3.630 3.670 2,510,331 9,161,216 3.6494 2.056 2.033 2.056 2.033 2.056 4,481,779 2.0441 0.27%
2019-07-03 0 3.660 3.640 3.670 3.620 3.670 2,087,196 7,607,820 3.6450 2.050 2.039 2.056 2.028 2.056 3,726,342 2.0416 0.55%
2019-07-02 0 3.640 3.600 3.640 3.590 3.650 2,451,556 8,865,737 3.6164 2.039 2.016 2.039 2.011 2.044 4,376,846 2.0256 1.11%
2019-06-28 0 3.600 3.580 3.600 3.570 3.690 1,232,495 4,430,188 3.5945 2.016 2.005 2.016 2.000 2.067 2,200,415 2.0133 0.28%
2019-06-27 0 3.590 3.580 3.590 3.570 3.590 1,318,027 4,725,385 3.5852 2.011 2.005 2.011 2.000 2.011 2,353,118 2.0081 0.28%
2019-06-26 0 3.580 3.580 3.590 3.570 3.600 1,098,341 3,940,693 3.5879 2.005 2.005 2.011 2.000 2.016 1,960,905 2.0096 -0.83%
2019-06-25 0 3.610 3.580 3.610 3.500 3.620 1,405,000 4,984,810 3.5479 2.022 2.005 2.022 1.960 2.028 2,508,394 1.9873 1.69%
2019-06-24 0 3.550 3.540 3.550 3.540 3.610 2,756,103 9,778,529 3.5480 1.988 1.983 1.988 1.983 2.022 4,920,564 1.9873 1.14%
2019-06-21 0 3.510 3.510 3.520 3.500 3.560 6,323,087 22,248,841 3.5187 1.966 1.966 1.972 1.960 1.994 11,288,821 1.9709 0.57%
2019-06-20 0 3.490 3.480 3.490 3.430 3.510 1,995,654 6,907,424 3.4612 1.955 1.949 1.955 1.921 1.966 3,562,909 1.9387 1.16%
2019-06-19 0 3.450 3.440 3.460 3.430 3.510 1,096,354 3,792,229 3.4589 1.932 1.927 1.938 1.921 1.966 1,957,358 1.9374 0.00%
2019-06-18 0 3.450 3.440 3.460 3.420 3.490 1,020,000 3,520,520 3.4515 1.932 1.927 1.938 1.916 1.955 1,821,041 1.9332 0.58%
2019-06-17 0 3.430 3.420 3.440 3.420 3.510 223,000 767,100 3.4399 1.921 1.916 1.927 1.916 1.966 398,129 1.9268 -0.29%
2019-06-14 0 3.440 3.440 3.460 3.420 3.490 1,000,637 3,454,536 3.4523 1.927 1.927 1.938 1.916 1.955 1,786,471 1.9337 -0.86%
2019-06-13 0 3.470 3.450 3.490 3.450 3.510 584,966 2,030,755 3.4716 1.944 1.932 1.955 1.932 1.966 1,044,360 1.9445 0.00%
2019-06-12 0 3.470 3.440 3.470 3.440 3.520 899,102 3,119,119 3.4691 1.944 1.927 1.944 1.927 1.972 1,605,197 1.9431 -0.57%
2019-06-11 0 3.490 3.490 3.520 3.490 3.520 483,000 1,691,570 3.5022 1.955 1.955 1.972 1.955 1.972 862,316 1.9617 -0.85%
2019-06-10 0 3.520 3.480 3.520 3.440 3.520 898,781 3,129,923 3.4824 1.972 1.949 1.972 1.927 1.972 1,604,624 1.9506 1.44%
2019-06-06 0 3.470 3.470 3.490 3.400 3.490 151,257 524,322 3.4664 1.944 1.944 1.955 1.904 1.955 270,044 1.9416 0.58%
2019-06-05 0 3.450 3.410 3.430 3.400 3.490 337,507 1,156,366 3.4262 1.932 1.910 1.921 1.904 1.955 602,563 1.9191 0.58%
2019-06-04 0 3.430 3.420 3.450 3.360 3.520 195,212 667,795 3.4209 1.921 1.916 1.932 1.882 1.972 348,519 1.9161 1.48%
2019-06-03 0 3.380 3.370 3.380 3.340 3.430 473,000 1,596,055 3.3743 1.893 1.888 1.893 1.871 1.921 844,463 1.8900 -2.31%
2019-05-31 0 3.460 3.440 3.470 3.440 3.510 259,264 899,294 3.4686 1.938 1.927 1.944 1.927 1.966 462,873 1.9429 -1.14%
2019-05-30 0 3.500 3.470 3.500 3.430 3.500 222,000 767,610 3.4577 1.960 1.944 1.960 1.921 1.960 396,344 1.9367 1.45%
2019-05-29 0 3.450 3.450 3.460 3.450 3.540 290,914 1,008,252 3.4658 1.932 1.932 1.938 1.932 1.983 519,379 1.9413 -1.43%
2019-05-28 0 3.500 3.480 3.520 3.480 3.570 976,009 3,426,161 3.5104 1.960 1.949 1.972 1.949 2.000 1,742,502 1.9662 0.57%
2019-05-27 0 3.480 3.450 3.480 3.450 3.500 458,000 1,587,910 3.4671 1.949 1.932 1.949 1.932 1.960 817,683 1.9420 0.00%
2019-05-24 0 3.480 3.490 3.500 3.460 3.520 334,354 1,168,782 3.4956 1.949 1.955 1.960 1.938 1.972 596,934 1.9580 0.00%
2019-05-23 0 3.480 3.450 3.490 3.450 3.530 481,678 1,680,930 3.4897 1.949 1.932 1.955 1.932 1.977 859,956 1.9547 -0.57%
2019-05-22 0 3.500 3.490 3.500 3.490 3.550 277,766 975,448 3.5118 1.960 1.955 1.960 1.955 1.988 495,905 1.9670 -0.28%
2019-05-21 0 3.510 3.490 3.510 3.480 3.550 526,690 1,844,320 3.5017 1.966 1.955 1.966 1.949 1.988 940,317 1.9614 -0.57%
2019-05-20 0 3.530 3.500 3.540 3.500 3.570 295,077 1,037,486 3.5160 1.977 1.960 1.983 1.960 2.000 526,811 1.9694 0.57%
2019-05-17 0 3.510 3.510 3.540 3.480 3.580 492,000 1,731,060 3.5184 1.966 1.966 1.983 1.949 2.005 878,384 1.9707 -3.04%
2019-05-16 0 3.620 3.590 3.620 3.530 3.620 231,812 832,944 3.5932 2.028 2.011 2.028 1.977 2.028 413,862 2.0126 1.69%
2019-05-15 0 3.560 3.540 3.560 3.540 3.600 224,246 796,598 3.5523 1.994 1.983 1.994 1.983 2.016 400,354 1.9897 1.42%
2019-05-14 0 3.510 3.500 3.510 3.490 3.540 5,834,381 20,421,474 3.5002 1.966 1.960 1.966 1.955 1.983 10,416,318 1.9605 -2.77%
2019-05-10 0 3.610 3.570 3.610 3.480 3.620 441,177 1,569,703 3.5580 2.022 2.000 2.022 1.949 2.028 787,648 1.9929 3.44%
2019-05-09 0 3.490 3.490 3.510 3.480 3.510 289,180 1,011,104 3.4965 1.955 1.955 1.966 1.949 1.966 516,283 1.9584 -1.41%
2019-05-08 0 3.540 3.510 3.560 3.510 3.610 508,516 1,799,882 3.5395 1.983 1.966 1.994 1.966 2.022 907,871 1.9825 -1.94%
2019-05-07 0 3.610 3.590 3.610 3.570 3.660 392,531 1,417,420 3.6110 2.022 2.011 2.022 2.000 2.050 700,799 2.0226 0.56%
2019-05-06 0 3.590 3.580 3.590 3.580 3.700 604,256 2,180,629 3.6088 2.011 2.005 2.011 2.005 2.072 1,078,799 2.0213 -4.52%
2019-05-03 0 3.760 3.730 3.760 3.680 3.760 5,244,327 19,507,482 3.7197 2.106 2.089 2.106 2.061 2.106 9,362,875 2.0835 1.35%
2019-05-02 0 3.710 3.710 3.730 3.700 3.750 318,000 1,182,430 3.7183 2.078 2.078 2.089 2.072 2.100 567,736 2.0827 -0.27%
2019-04-30 0 3.720 3.700 3.780 3.690 3.780 370,125 1,383,697 3.7385 2.084 2.072 2.117 2.067 2.117 660,797 2.0940 -1.85%
2019-04-29 0 3.790 3.760 3.790 3.750 3.820 391,000 1,476,810 3.7770 2.123 2.106 2.123 2.100 2.140 698,066 2.1156 0.26%
2019-04-26 0 3.780 3.750 3.800 3.730 3.800 206,000 777,045 3.7721 2.117 2.100 2.128 2.089 2.128 367,779 2.1128 -0.53%
2019-04-25 0 3.800 3.740 3.800 3.730 3.860 456,084 1,727,056 3.7867 2.128 2.095 2.128 2.089 2.162 814,262 2.1210 -1.30%
2019-04-24 0 3.850 3.830 3.870 3.820 3.890 206,508 796,598 3.8575 2.156 2.145 2.168 2.140 2.179 368,686 2.1606 -0.52%
2019-04-23 0 3.870 3.840 3.870 3.830 3.870 171,547 661,007 3.8532 2.168 2.151 2.168 2.145 2.168 306,269 2.1583 0.52%
2019-04-18 0 3.850 3.850 3.860 3.800 3.860 198,072 760,701 3.8405 2.156 2.156 2.162 2.128 2.162 353,625 2.1512 0.79%
2019-04-17 0 3.820 3.820 3.840 3.810 3.850 63,000 241,470 3.8329 2.140 2.140 2.151 2.134 2.156 112,476 2.1469 -0.78%
2019-04-16 0 3.850 3.820 3.850 3.820 3.880 396,000 1,519,370 3.8368 2.156 2.140 2.156 2.140 2.173 706,992 2.1491 0.00%
2019-04-15 0 3.850 3.830 3.850 3.830 3.870 297,500 1,144,040 3.8455 2.156 2.145 2.156 2.145 2.168 531,137 2.1539 -0.26%
2019-04-12 0 3.860 3.840 3.860 3.840 3.880 302,258 1,167,521 3.8627 2.162 2.151 2.162 2.151 2.173 539,631 2.1636 -0.26%
2019-04-11 0 3.870 3.860 3.880 3.860 3.910 300,000 1,165,030 3.8834 2.168 2.162 2.173 2.162 2.190 535,600 2.1752 0.00%
2019-04-10 0 3.870 3.870 3.880 3.850 3.920 631,481 2,452,383 3.8835 2.168 2.168 2.173 2.156 2.196 1,127,404 2.1752 -0.77%
2019-04-09 0 3.900 3.890 3.900 3.850 3.900 678,106 2,636,449 3.8880 2.184 2.179 2.184 2.156 2.184 1,210,646 2.1777 0.00%
2019-04-08 0 3.900 3.880 3.900 3.850 3.900 850,231 3,299,692 3.8809 2.184 2.173 2.184 2.156 2.184 1,517,946 2.1738 0.52%
2019-04-04 0 3.880 3.860 3.880 3.850 3.900 222,526 862,618 3.8765 2.173 2.162 2.173 2.156 2.184 397,283 2.1713 -0.26%
2019-04-03 0 3.890 3.890 3.900 3.860 3.950 1,358,926 5,308,729 3.9066 2.179 2.179 2.184 2.162 2.212 2,426,137 2.1881 0.00%
2019-04-02 0 3.890 3.860 3.870 3.780 3.890 836,873 3,206,883 3.8320 2.179 2.162 2.168 2.117 2.179 1,494,098 2.1464 3.18%
2019-04-01 0 3.770 3.770 3.780 3.740 3.800 1,174,914 4,440,084 3.7791 2.112 2.112 2.117 2.095 2.128 2,097,614 2.1167 0.27%
2019-03-29 0 3.760 3.760 3.800 3.750 3.800 861,846 3,254,228 3.7759 2.106 2.106 2.128 2.100 2.128 1,538,683 2.1149 -0.79%
2019-03-28 0 3.790 3.770 3.790 3.760 3.830 577,381 2,187,487 3.7886 2.123 2.112 2.123 2.106 2.145 1,030,818 2.1221 -0.26%
2019-03-27 0 3.800 3.750 3.800 3.750 3.800 265,900 1,005,022 3.7797 2.128 2.100 2.128 2.100 2.128 474,720 2.1171 0.53%
2019-03-26 0 3.780 3.740 3.790 3.620 3.790 1,776,474 6,619,383 3.7261 2.117 2.095 2.123 2.028 2.123 3,171,599 2.0871 1.07%
2019-03-25 0 3.740 3.720 3.740 3.700 3.760 466,962 1,740,865 3.7281 2.095 2.084 2.095 2.072 2.106 833,683 2.0882 -0.27%
2019-03-22 0 3.750 3.700 3.750 3.650 3.760 465,759 1,724,836 3.7033 2.100 2.072 2.100 2.044 2.106 831,535 2.0743 1.63%
2019-03-21 0 3.690 3.680 3.700 3.600 3.710 774,912 2,835,828 3.6595 2.067 2.061 2.072 2.016 2.078 1,383,477 2.0498 -0.27%
2019-03-20 0 3.700 3.670 3.720 3.650 3.730 714,000 2,636,690 3.6928 2.072 2.056 2.084 2.044 2.089 1,274,728 2.0684 0.00%
2019-03-19 0 3.700 3.680 3.700 3.650 3.710 175,000 644,870 3.6850 2.072 2.061 2.072 2.044 2.078 312,433 2.0640 0.00%
2019-03-18 0 3.700 3.660 3.700 3.640 3.700 84,672 312,458 3.6902 2.072 2.050 2.072 2.039 2.072 151,168 2.0670 1.93%
2019-03-15 0 3.630 3.630 3.660 3.570 3.690 563,452 2,051,065 3.6402 2.033 2.033 2.050 2.000 2.067 1,005,950 2.0389 0.00%
2019-03-14 0 3.630 3.600 3.630 3.600 3.660 257,200 929,740 3.6149 2.033 2.016 2.033 2.016 2.050 459,188 2.0247 -0.27%
2019-03-13 0 3.640 3.630 3.640 3.620 3.680 137,943 501,995 3.6391 2.039 2.033 2.039 2.028 2.061 246,274 2.0384 0.00%
2019-03-12 0 3.640 3.630 3.640 3.640 3.680 145,735 532,973 3.6571 2.039 2.033 2.039 2.039 2.061 260,186 2.0484 -0.55%
2019-03-11 0 3.660 3.630 3.660 3.600 3.670 742,000 2,693,550 3.6301 2.050 2.033 2.050 2.016 2.056 1,324,718 2.0333 1.39%
2019-03-08 0 3.610 3.590 3.630 3.570 3.660 789,632 2,835,740 3.5912 2.022 2.011 2.033 2.000 2.050 1,409,757 2.0115 -1.90%
2019-03-07 0 3.680 3.680 3.690 3.620 3.780 667,368 2,466,747 3.6962 2.061 2.061 2.067 2.028 2.117 1,191,475 2.0703 -1.08%
2019-03-06 0 3.720 3.700 3.770 3.700 3.800 473,167 1,784,316 3.7710 2.084 2.072 2.112 2.072 2.128 844,761 2.1122 -1.59%
2019-03-05 0 3.780 3.770 3.790 3.730 3.820 231,057 870,550 3.7677 2.117 2.112 2.123 2.089 2.140 412,514 2.1104 0.00%
2019-03-04 0 3.780 3.740 3.780 3.680 3.830 716,957 2,724,549 3.8002 2.117 2.095 2.117 2.061 2.145 1,280,008 2.1285 -0.26%
2019-03-01 0 3.790 3.780 3.790 3.720 3.810 403,234 1,522,315 3.7753 2.123 2.117 2.123 2.084 2.134 719,907 2.1146 0.00%
2019-02-28 0 3.790 3.760 3.790 3.770 3.840 995,015 3,773,475 3.7924 2.123 2.106 2.123 2.112 2.151 1,776,434 2.1242 -0.26%
2019-02-27 0 3.800 3.770 3.820 3.750 3.830 365,786 1,387,249 3.7925 2.128 2.112 2.140 2.100 2.145 653,050 2.1243 0.26%
2019-02-26 0 3.790 3.790 3.800 3.770 3.840 383,000 1,456,670 3.8033 2.123 2.123 2.128 2.112 2.151 683,783 2.1303 -0.52%
2019-02-25 0 3.810 3.780 3.820 3.730 3.820 566,011 2,140,532 3.7818 2.134 2.117 2.140 2.089 2.140 1,010,519 2.1183 2.42%
2019-02-22 0 3.720 3.720 3.750 3.690 3.750 568,615 2,117,833 3.7245 2.084 2.084 2.100 2.067 2.100 1,015,168 2.0862 0.54%
2019-02-21 0 3.700 3.700 3.710 3.620 3.720 262,460 968,960 3.6918 2.072 2.072 2.078 2.028 2.084 468,579 2.0679 0.54%
2019-02-20 0 3.680 3.660 3.690 3.670 3.730 381,422 1,410,660 3.6984 2.061 2.050 2.067 2.056 2.089 680,966 2.0716 0.27%
2019-02-19 0 3.670 3.640 3.660 3.620 3.700 647,843 2,365,799 3.6518 2.056 2.039 2.050 2.028 2.072 1,156,616 2.0454 1.66%
2019-02-18 0 3.610 3.610 3.630 3.550 3.630 366,585 1,324,530 3.6132 2.022 2.022 2.033 1.988 2.033 654,477 2.0238 0.84%
2019-02-15 0 3.580 3.530 3.570 3.530 3.610 179,326 638,979 3.5632 2.005 1.977 2.000 1.977 2.022 320,157 1.9958 -0.28%
2019-02-14 0 3.590 3.590 3.620 3.520 3.620 430,000 1,541,790 3.5856 2.011 2.011 2.028 1.972 2.028 767,694 2.0083 1.41%
2019-02-13 0 3.540 3.530 3.570 3.490 3.570 947,000 3,333,960 3.5205 1.983 1.977 2.000 1.955 2.000 1,690,711 1.9719 1.14%
2019-02-12 0 3.500 3.480 3.500 3.460 3.500 299,000 1,041,200 3.4823 1.960 1.949 1.960 1.938 1.960 533,815 1.9505 0.00%
2019-02-11 0 3.500 3.490 3.500 3.470 3.510 786,000 2,748,320 3.4966 1.960 1.955 1.960 1.944 1.966 1,403,272 1.9585 0.86%
2019-02-08 0 3.470 3.470 3.490 3.460 3.490 264,514 920,937 3.4816 1.944 1.944 1.955 1.938 1.955 472,246 1.9501 -0.86%
2019-02-04 0 3.500 3.500 3.520 3.480 3.540 254,626 891,883 3.5027 1.960 1.960 1.972 1.949 1.983 454,592 1.9619 -0.57%
2019-02-01 0 3.520 3.520 3.530 3.500 3.540 570,374 2,010,264 3.5245 1.972 1.972 1.977 1.960 1.983 1,018,308 1.9741 0.57%
2019-01-31 0 3.500 3.490 3.500 3.500 3.550 535,764 1,879,862 3.5088 1.960 1.955 1.960 1.960 1.988 956,518 1.9653 0.29%
2019-01-30 0 3.490 3.480 3.500 3.470 3.500 489,500 1,709,630 3.4926 1.955 1.949 1.960 1.944 1.960 873,921 1.9563 0.29%
2019-01-29 0 3.480 3.470 3.480 3.470 3.500 359,520 1,255,814 3.4930 1.949 1.944 1.949 1.944 1.960 641,863 1.9565 -0.57%
2019-01-28 0 3.500 3.480 3.500 3.480 3.530 446,316 1,563,506 3.5031 1.960 1.949 1.960 1.949 1.977 796,823 1.9622 0.29%
2019-01-25 0 3.490 3.490 3.500 3.450 3.550 1,471,379 5,154,667 3.5033 1.955 1.955 1.960 1.932 1.988 2,626,903 1.9623 0.29%
2019-01-24 0 3.480 3.470 3.480 3.440 3.480 351,623 1,216,021 3.4583 1.949 1.944 1.949 1.927 1.949 627,764 1.9371 1.16%
2019-01-23 0 3.440 3.430 3.440 3.420 3.470 747,386 2,570,728 3.4396 1.927 1.921 1.927 1.916 1.944 1,334,334 1.9266 0.29%
2019-01-22 0 3.430 3.430 3.450 3.420 3.500 366,742 1,269,755 3.4623 1.921 1.921 1.932 1.916 1.960 654,757 1.9393 -1.44%
2019-01-21 0 3.480 3.460 3.480 3.450 3.480 267,281 926,735 3.4673 1.949 1.938 1.949 1.932 1.949 477,186 1.9421 0.87%
2019-01-18 0 3.450 3.430 3.440 3.430 3.490 300,026 1,039,308 3.4641 1.932 1.921 1.927 1.921 1.955 535,647 1.9403 0.88%
2019-01-17 0 3.420 3.420 3.490 3.420 3.500 566,000 1,962,120 3.4666 1.916 1.916 1.955 1.916 1.960 1,010,499 1.9417 -1.44%
2019-01-16 0 3.470 3.460 3.480 3.400 3.490 452,000 1,560,510 3.4525 1.944 1.938 1.949 1.904 1.955 806,971 1.9338 2.06%
2019-01-15 0 3.400 3.400 3.410 3.380 3.430 1,031,054 3,506,120 3.4005 1.904 1.904 1.910 1.893 1.921 1,840,776 1.9047 0.59%
2019-01-14 0 3.380 3.350 3.370 3.330 3.420 5,632,236 19,131,141 3.3967 1.893 1.876 1.888 1.865 1.916 10,055,422 1.9026 0.00%
2019-01-11 0 3.380 3.370 3.400 3.380 3.500 1,144,226 3,933,033 3.4373 1.893 1.888 1.904 1.893 1.960 2,042,825 1.9253 -2.59%
2019-01-10 0 3.470 3.480 3.530 3.470 3.530 1,040,347 3,643,320 3.5020 1.944 1.949 1.977 1.944 1.977 1,857,367 1.9616 -0.29%
2019-01-09 0 3.480 3.480 3.490 3.410 3.500 845,738 2,925,786 3.4594 1.949 1.949 1.955 1.910 1.960 1,509,925 1.9377 1.16%
2019-01-08 0 3.440 3.430 3.470 3.420 3.470 510,823 1,756,938 3.4394 1.927 1.921 1.944 1.916 1.944 911,990 1.9265 0.29%
2019-01-07 0 3.430 3.410 3.430 3.380 3.450 642,374 2,195,691 3.4181 1.921 1.910 1.921 1.893 1.932 1,146,852 1.9145 0.88%
2019-01-04 0 3.400 3.370 3.400 3.320 3.410 690,000 2,332,660 3.3807 1.904 1.888 1.904 1.860 1.910 1,231,880 1.8936 2.10%
2019-01-03 0 3.330 3.290 3.350 3.270 3.370 492,017 1,631,866 3.3167 1.865 1.843 1.876 1.832 1.888 878,415 1.8577 2.15%
2019-01-02 0 3.260 3.250 3.260 3.250 3.540 460,000 1,518,380 3.3008 1.826 1.820 1.826 1.820 1.983 821,254 1.8489 -3.55%
2018-12-31 0 3.380 3.460 3.470 3.310 3.490 930,000 3,131,850 3.3676 1.893 1.938 1.944 1.854 1.955 1,660,360 1.8862 2.42%
2018-12-28 0 3.300 3.310 3.320 3.290 3.350 745,067 2,460,226 3.3020 1.848 1.854 1.860 1.843 1.876 1,330,193 1.8495 0.00%
2018-12-27 0 3.300 3.280 3.300 3.280 3.380 6,088,904 19,988,751 3.2828 1.848 1.837 1.848 1.837 1.893 10,870,726 1.8388 0.92%
2018-12-24 0 3.270 3.230 3.300 3.200 3.300 1,298,000 4,188,940 3.2272 1.832 1.809 1.848 1.792 1.848 2,317,363 1.8076 2.19%
2018-12-21 0 3.200 3.170 3.200 3.170 3.280 1,532,412 4,925,528 3.2142 1.792 1.776 1.792 1.776 1.837 2,735,867 1.8004 -1.23%
2018-12-20 0 3.240 3.230 3.240 3.230 3.280 1,958,512 6,372,676 3.2538 1.815 1.809 1.815 1.809 1.837 3,496,598 1.8225 -0.61%
2018-12-19 0 3.260 3.220 3.260 3.220 3.440 1,351,535 4,471,402 3.3084 1.826 1.804 1.826 1.804 1.927 2,412,941 1.8531 -3.83%
2018-12-18 0 3.390 3.380 3.400 3.390 3.470 529,000 1,802,565 3.4075 1.899 1.893 1.904 1.899 1.944 944,442 1.9086 -1.45%
2018-12-17 0 3.480 3.470 3.480 3.470 3.540 610,000 2,127,220 3.4872 1.927 1.921 1.927 1.921 1.960 1,101,717 1.9308 -0.29%
2018-12-14 0 3.490 3.480 3.490 3.480 3.540 347,000 1,212,520 3.4943 1.932 1.927 1.932 1.927 1.960 626,714 1.9347 -0.57%
2018-12-13 0 3.510 3.500 3.510 3.500 3.530 594,741 2,086,846 3.5088 1.943 1.938 1.943 1.938 1.954 1,074,158 1.9428 0.57%
2018-12-12 0 3.490 3.470 3.490 3.470 3.510 923,000 3,222,940 3.4918 1.932 1.921 1.932 1.921 1.943 1,667,024 1.9333 0.29%
2018-12-11 0 3.480 3.470 3.480 3.460 3.490 687,000 2,389,610 3.4783 1.927 1.921 1.927 1.916 1.932 1,240,786 1.9259 0.87%
2018-12-10 0 3.450 3.450 3.460 3.450 3.640 1,393,311 4,863,836 3.4908 1.910 1.910 1.916 1.910 2.015 2,516,450 1.9328 -5.99%
2018-12-07 0 3.670 3.660 3.680 3.660 3.750 295,118 1,093,995 3.7070 2.032 2.026 2.038 2.026 2.076 533,011 2.0525 -2.13%
2018-12-06 0 3.750 3.720 3.760 3.720 3.830 257,105 963,583 3.7478 2.076 2.060 2.082 2.060 2.121 464,356 2.0751 -1.57%
2018-12-05 0 3.810 3.780 3.820 3.730 3.820 231,267 872,900 3.7744 2.110 2.093 2.115 2.065 2.115 417,690 2.0898 0.79%
2018-12-04 0 3.780 3.760 3.790 3.710 3.790 520,831 1,950,202 3.7444 2.093 2.082 2.098 2.054 2.098 940,670 2.0732 1.07%
2018-12-03 0 3.740 3.700 3.750 3.690 3.760 1,247,705 4,618,559 3.7016 2.071 2.049 2.076 2.043 2.082 2,253,472 2.0495 2.47%
2018-11-30 0 3.650 3.630 3.700 3.630 3.770 1,734,152 6,377,661 3.6777 2.021 2.010 2.049 2.010 2.087 3,132,041 2.0363 -0.82%
2018-11-29 0 3.680 3.660 3.680 3.660 3.710 762,000 2,809,400 3.6869 2.038 2.026 2.038 2.026 2.054 1,376,243 2.0414 0.27%
2018-11-28 0 3.670 3.650 3.680 3.650 3.790 555,000 2,053,150 3.6994 2.032 2.021 2.038 2.021 2.098 1,002,382 2.0483 -2.91%
2018-11-27 0 3.780 3.760 3.780 3.750 3.800 775,067 2,928,562 3.7785 2.093 2.082 2.093 2.076 2.104 1,399,844 2.0921 0.53%
2018-11-26 0 3.760 3.760 3.770 3.760 3.810 235,004 886,984 3.7743 2.082 2.082 2.087 2.082 2.110 424,439 2.0898 -0.53%
2018-11-23 0 3.780 3.780 3.790 3.770 3.820 222,000 841,235 3.7893 2.093 2.093 2.098 2.087 2.115 400,953 2.0981 0.80%
2018-11-22 0 3.750 3.750 3.760 3.750 3.850 416,097 1,573,622 3.7819 2.076 2.076 2.082 2.076 2.132 751,510 2.0939 0.00%
2018-11-21 0 3.750 3.730 3.750 3.730 3.800 1,180,307 4,431,047 3.7541 2.076 2.065 2.076 2.065 2.104 2,131,745 2.0786 0.00%
2018-11-20 0 3.750 3.740 3.750 3.700 3.750 1,190,170 4,454,438 3.7427 2.076 2.071 2.076 2.049 2.076 2,149,558 2.0723 0.00%
2018-11-19 0 3.750 3.730 3.750 3.700 3.780 1,076,861 4,037,603 3.7494 2.076 2.065 2.076 2.049 2.093 1,944,912 2.0760 0.27%
2018-11-16 0 3.740 3.730 3.740 3.730 3.800 679,913 2,558,566 3.7631 2.071 2.065 2.071 2.065 2.104 1,227,986 2.0835 -0.27%
2018-11-15 0 3.750 3.750 3.760 3.730 3.770 719,000 2,689,620 3.7408 2.076 2.076 2.082 2.065 2.087 1,298,581 2.0712 0.81%
2018-11-14 0 3.720 3.700 3.740 3.710 3.760 1,132,000 4,235,255 3.7414 2.060 2.049 2.071 2.054 2.082 2,044,498 2.0715 -0.27%
2018-11-13 0 3.730 3.720 3.740 3.690 3.750 330,212 1,232,116 3.7313 2.065 2.060 2.071 2.043 2.076 596,394 2.0659 0.00%
2018-11-12 0 3.730 3.730 3.740 3.710 3.760 678,000 2,536,410 3.7410 2.065 2.065 2.071 2.054 2.082 1,224,531 2.0713 -1.06%
2018-11-09 0 3.770 3.750 3.770 3.750 3.800 1,103,927 4,146,634 3.7563 2.087 2.076 2.087 2.076 2.104 1,993,795 2.0798 -0.53%
2018-11-08 0 3.790 3.750 3.800 3.730 3.800 2,322,915 8,728,885 3.7577 2.098 2.076 2.104 2.065 2.104 4,195,402 2.0806 1.34%
2018-11-07 0 3.740 3.740 3.760 3.720 3.800 1,291,703 4,819,920 3.7314 2.071 2.071 2.082 2.060 2.104 2,332,936 2.0660 0.81%
2018-11-06 0 3.710 3.700 3.730 3.690 3.770 765,462 2,826,279 3.6923 2.054 2.049 2.065 2.043 2.087 1,382,496 2.0443 1.09%
2018-11-05 0 3.670 3.670 3.690 3.670 3.790 1,111,000 4,135,015 3.7219 2.032 2.032 2.043 2.032 2.098 2,006,570 2.0607 -2.13%
2018-11-02 0 3.750 3.710 3.750 3.660 3.800 2,049,750 7,631,174 3.7230 2.076 2.054 2.076 2.026 2.104 3,702,040 2.0613 2.74%
2018-11-01 0 3.650 3.650 3.670 3.630 3.740 1,457,281 5,285,559 3.6270 2.021 2.021 2.032 2.010 2.071 2,631,986 2.0082 0.00%
2018-10-31 0 3.650 3.680 3.690 3.560 3.680 2,848,493 10,231,344 3.5918 2.021 2.038 2.043 1.971 2.038 5,144,645 1.9887 1.67%
2018-10-30 0 3.590 3.590 3.600 3.510 3.600 483,000 1,730,570 3.5830 1.988 1.988 1.993 1.943 1.993 872,343 1.9838 -0.28%
2018-10-29 0 3.600 3.600 3.610 3.560 3.620 641,647 2,313,199 3.6051 1.993 1.993 1.999 1.971 2.004 1,158,875 1.9961 -0.28%
2018-10-26 0 3.610 3.590 3.610 3.580 3.670 613,000 2,189,700 3.5721 1.999 1.988 1.999 1.982 2.032 1,107,135 1.9778 0.84%
2018-10-25 0 3.580 3.580 3.590 3.520 3.590 4,182,001 14,889,693 3.5604 1.982 1.982 1.988 1.949 1.988 7,553,085 1.9713 -1.10%
2018-10-24 0 3.620 3.610 3.620 3.560 3.700 2,599,956 9,390,602 3.6118 2.004 1.999 2.004 1.971 2.049 4,695,764 1.9998 0.28%
2018-10-23 0 3.610 3.620 3.630 3.580 3.680 2,383,879 8,625,013 3.6181 1.999 2.004 2.010 1.982 2.038 4,305,508 2.0033 -0.28%
2018-10-22 0 3.620 3.600 3.680 3.550 3.680 892,191 3,235,243 3.6262 2.004 1.993 2.038 1.966 2.038 1,611,380 2.0077 0.84%
2018-10-19 0 3.590 3.590 3.600 3.540 3.600 919,546 3,287,351 3.5750 1.988 1.988 1.993 1.960 1.993 1,660,786 1.9794 0.84%
2018-10-18 0 3.560 3.560 3.580 3.500 3.610 1,929,001 6,853,623 3.5529 1.971 1.971 1.982 1.938 1.999 3,483,956 1.9672 2.89%
2018-10-16 0 3.460 3.450 3.500 3.420 3.630 1,852,465 6,461,558 3.4881 1.916 1.910 1.938 1.894 2.010 3,345,725 1.9313 -2.26%
2018-10-15 0 3.540 3.520 3.540 3.520 3.740 1,034,563 3,775,561 3.6494 1.960 1.949 1.960 1.949 2.071 1,868,518 2.0206 -3.80%
2018-10-12 0 3.680 3.680 3.700 3.640 3.720 1,120,281 4,134,622 3.6907 2.038 2.038 2.049 2.015 2.060 2,023,332 2.0435 1.94%
2018-10-11 0 3.610 3.610 3.660 3.560 3.690 1,096,594 3,946,223 3.5986 1.999 1.999 2.026 1.971 2.043 1,980,551 1.9925 -3.73%
2018-10-10 0 3.750 3.730 3.760 3.730 3.820 623,864 2,346,381 3.7610 2.076 2.065 2.082 2.065 2.115 1,126,757 2.0824 0.00%
2018-10-09 0 3.750 3.750 3.770 3.710 3.790 1,562,979 5,865,967 3.7531 2.076 2.076 2.087 2.054 2.098 2,822,886 2.0780 0.00%
2018-10-08 0 3.750 3.730 3.760 3.730 3.780 104,000 390,660 3.7563 2.076 2.065 2.082 2.065 2.093 187,834 2.0798 -1.06%
2018-10-05 0 3.790 3.780 3.800 3.780 3.890 842,000 3,215,660 3.8191 2.098 2.093 2.104 2.093 2.154 1,520,731 2.1145 -2.57%
2018-10-04 0 3.890 3.870 3.920 3.880 4.000 631,000 2,482,610 3.9344 2.154 2.143 2.170 2.148 2.215 1,139,645 2.1784 -2.51%
2018-10-03 0 3.990 3.980 4.010 3.980 4.080 896,000 3,585,510 4.0017 2.209 2.204 2.220 2.204 2.259 1,618,260 2.2157 -0.99%
2018-10-02 0 4.030 4.000 4.040 4.000 4.120 224,772 906,577 4.0333 2.231 2.215 2.237 2.215 2.281 405,959 2.2332 -2.18%
2018-09-28 0 4.120 4.150 4.160 4.090 4.170 454,943 1,875,069 4.1215 2.281 2.298 2.303 2.265 2.309 821,670 2.2820 1.48%
2018-09-27 0 4.060 4.060 4.110 4.060 4.160 186,268 764,952 4.1067 2.248 2.248 2.276 2.248 2.303 336,417 2.2738 -0.98%
2018-09-26 0 4.100 4.080 4.130 4.050 4.130 241,017 985,278 4.0880 2.270 2.259 2.287 2.242 2.287 435,299 2.2634 -0.24%
2018-09-24 0 4.110 4.110 4.140 4.080 4.150 179,812 740,156 4.1163 2.276 2.276 2.292 2.259 2.298 324,757 2.2791 -1.67%
2018-09-21 0 4.180 4.120 4.190 4.020 4.250 1,702,010 7,052,416 4.1436 2.314 2.281 2.320 2.226 2.353 3,073,989 2.2942 3.21%
2018-09-20 0 4.050 4.020 4.050 4.000 4.070 280,290 1,128,443 4.0260 2.242 2.226 2.242 2.215 2.253 506,230 2.2291 0.75%
2018-09-19 0 4.020 4.010 4.020 4.000 4.020 408,281 1,637,655 4.0111 2.226 2.220 2.226 2.215 2.226 737,394 2.2209 1.26%
2018-09-18 0 3.970 3.970 4.010 3.930 4.010 500,055 1,987,717 3.9750 2.198 2.198 2.220 2.176 2.220 903,146 2.2009 -1.24%
2018-09-17 0 4.020 4.000 4.030 3.870 4.020 540,946 2,152,981 3.9800 2.226 2.215 2.231 2.143 2.226 976,999 2.2037 0.00%
2018-09-14 0 4.020 4.010 4.020 3.860 4.020 1,498,755 5,972,493 3.9850 2.226 2.220 2.226 2.137 2.226 2,706,892 2.2064 4.15%
2018-09-13 0 3.860 3.860 3.920 3.800 3.920 1,037,730 3,999,055 3.8537 2.137 2.137 2.170 2.104 2.170 1,874,237 2.1337 2.12%
2018-09-12 0 3.780 3.780 3.820 3.690 3.830 481,919 1,811,672 3.7593 2.093 2.093 2.115 2.043 2.121 870,391 2.0814 -0.53%
2018-09-11 0 3.800 3.800 3.820 3.610 3.820 1,600,696 6,024,113 3.7634 2.104 2.104 2.115 1.999 2.115 2,891,007 2.0837 -0.78%
2018-09-10 0 3.830 3.830 3.840 3.820 3.910 330,764 1,273,232 3.8494 2.121 2.121 2.126 2.115 2.165 597,391 2.1313 -1.79%
2018-09-07 0 3.900 3.900 3.920 3.830 3.920 1,956,000 7,587,690 3.8792 2.159 2.159 2.170 2.121 2.170 3,532,719 2.1478 0.26%
2018-09-06 0 3.890 3.860 3.890 3.840 3.970 1,629,639 6,346,932 3.8947 2.154 2.137 2.154 2.126 2.198 2,943,280 2.1564 -1.77%
2018-09-05 0 3.960 3.950 3.960 3.890 3.990 848,493 3,347,149 3.9448 2.193 2.187 2.193 2.154 2.209 1,532,458 2.1842 0.51%
2018-09-04 0 3.940 3.930 3.950 3.920 3.980 1,061,777 4,185,567 3.9420 2.182 2.176 2.187 2.170 2.204 1,917,669 2.1826 -0.76%
2018-09-03 0 3.970 3.970 3.990 3.970 4.050 522,000 2,089,400 4.0027 2.198 2.198 2.209 2.198 2.242 942,781 2.2162 -1.98%
2018-08-31 0 4.050 4.050 4.080 3.970 4.080 1,254,000 5,067,300 4.0409 2.242 2.242 2.259 2.198 2.259 2,264,841 2.2374 0.25%
2018-08-30 0 4.040 4.030 4.080 4.010 4.070 243,342 982,648 4.0381 2.237 2.231 2.259 2.220 2.253 439,498 2.2358 -0.49%
2018-08-29 0 4.060 4.020 4.060 3.990 4.080 775,000 3,113,860 4.0179 2.248 2.226 2.248 2.209 2.259 1,399,723 2.2246 -0.49%
2018-08-28 0 4.080 4.040 4.080 4.000 4.120 376,917 1,522,679 4.0398 2.259 2.237 2.259 2.215 2.281 680,747 2.2368 0.49%
2018-08-27 0 4.240 4.240 4.260 4.190 4.290 987,978 4,184,456 4.2354 2.248 2.248 2.259 2.221 2.274 1,863,491 2.2455 0.24%
2018-08-24 0 4.230 4.220 4.230 4.150 4.230 333,000 1,398,450 4.1995 2.243 2.237 2.243 2.200 2.243 628,094 2.2265 0.71%
2018-08-23 0 4.200 4.190 4.200 4.180 4.300 235,337 997,728 4.2396 2.227 2.221 2.227 2.216 2.280 443,885 2.2477 -1.41%
2018-08-22 0 4.260 4.230 4.260 4.140 4.260 365,000 1,539,380 4.2175 2.259 2.243 2.259 2.195 2.259 688,451 2.2360 2.16%
2018-08-21 0 4.170 4.130 4.170 4.030 4.170 456,015 1,875,359 4.1125 2.211 2.190 2.211 2.137 2.211 860,120 2.1803 3.99%
2018-08-20 0 4.010 4.010 4.040 3.970 4.050 2,850,752 11,458,276 4.0194 2.126 2.126 2.142 2.105 2.147 5,376,993 2.1310 0.25%
2018-08-17 0 4.000 4.000 4.010 4.000 4.130 825,000 3,331,420 4.0381 2.121 2.121 2.126 2.121 2.190 1,556,088 2.1409 -0.50%
2018-08-16 0 4.020 4.010 4.020 3.930 4.080 1,666,000 6,704,274 4.0242 2.131 2.126 2.131 2.084 2.163 3,142,354 2.1335 0.25%
2018-08-15 0 4.010 4.010 4.020 4.010 4.150 845,457 3,441,981 4.0711 2.126 2.126 2.131 2.126 2.200 1,594,673 2.1584 -3.14%
2018-08-14 0 4.140 4.130 4.140 4.110 4.220 1,678,000 6,951,760 4.1429 2.195 2.190 2.195 2.179 2.237 3,164,988 2.1965 -2.36%
2018-08-13 0 4.240 4.230 4.240 4.180 4.300 1,016,009 4,303,727 4.2359 2.248 2.243 2.248 2.216 2.280 1,916,362 2.2458 -1.40%
2018-08-10 0 4.300 4.300 4.310 4.280 4.340 898,500 3,864,410 4.3010 2.280 2.280 2.285 2.269 2.301 1,694,721 2.2803 -0.92%
2018-08-09 0 4.340 4.330 4.340 4.340 4.360 771,508 3,359,217 4.3541 2.301 2.296 2.301 2.301 2.312 1,455,193 2.3084 -0.46%
2018-08-08 0 4.360 4.340 4.360 4.300 4.390 765,000 3,318,580 4.3380 2.312 2.301 2.312 2.280 2.327 1,442,918 2.2999 -0.68%
2018-08-07 0 4.390 4.310 4.390 4.310 4.390 607,160 2,643,262 4.3535 2.327 2.285 2.327 2.285 2.327 1,145,205 2.3081 1.62%
2018-08-06 0 4.320 4.300 4.320 4.290 4.340 674,669 2,910,741 4.3143 2.290 2.280 2.290 2.274 2.301 1,272,538 2.2874 -0.46%
2018-08-03 0 4.340 4.340 4.350 4.300 4.400 956,939 4,153,057 4.3399 2.301 2.301 2.306 2.280 2.333 1,804,946 2.3009 -1.36%
2018-08-02 0 4.400 4.380 4.400 4.350 4.410 1,855,000 8,139,700 4.3880 2.333 2.322 2.333 2.306 2.338 3,498,839 2.3264 0.00%
2018-08-01 0 4.400 4.380 4.400 4.370 4.420 2,149,285 9,447,120 4.3955 2.333 2.322 2.333 2.317 2.343 4,053,910 2.3304 0.00%
2018-07-31 0 4.400 4.370 4.400 4.320 4.410 1,610,628 7,061,956 4.3846 2.333 2.317 2.333 2.290 2.338 3,037,913 2.3246 0.92%
2018-07-30 0 4.360 4.330 4.360 4.310 4.360 793,352 3,439,776 4.3358 2.312 2.296 2.312 2.285 2.312 1,496,394 2.2987 -0.91%
2018-07-27 0 4.400 4.320 4.400 4.310 4.400 714,716 3,108,004 4.3486 2.333 2.290 2.333 2.285 2.333 1,348,073 2.3055 1.38%
2018-07-26 0 4.340 4.340 4.360 4.310 4.360 539,917 2,344,443 4.3422 2.301 2.301 2.312 2.285 2.312 1,018,373 2.3021 -0.23%
2018-07-25 0 4.350 4.340 4.350 4.320 4.360 664,000 2,888,580 4.3503 2.306 2.301 2.306 2.290 2.312 1,252,415 2.3064 0.00%
2018-07-24 0 4.350 4.350 4.370 4.330 4.380 1,779,000 7,732,810 4.3467 2.306 2.306 2.317 2.296 2.322 3,355,491 2.3045 -1.14%
2018-07-23 0 4.400 4.370 4.400 4.300 4.400 889,156 3,878,853 4.3624 2.333 2.317 2.333 2.280 2.333 1,677,096 2.3128 0.23%
2018-07-20 0 4.390 4.370 4.390 4.300 4.390 1,082,000 4,706,450 4.3498 2.327 2.317 2.327 2.280 2.327 2,040,832 2.3061 0.23%
2018-07-19 0 4.380 4.350 4.380 4.350 4.410 1,642,402 7,185,708 4.3751 2.322 2.306 2.322 2.306 2.338 3,097,844 2.3196 -0.68%
2018-07-18 0 4.410 4.410 4.420 4.410 4.500 357,303 1,584,459 4.4345 2.338 2.338 2.343 2.338 2.386 673,933 2.3511 -1.78%
2018-07-17 0 4.490 4.480 4.500 4.450 4.520 795,562 3,576,218 4.4952 2.380 2.375 2.386 2.359 2.396 1,500,563 2.3833 -0.22%
2018-07-16 0 4.500 4.490 4.500 4.490 4.520 421,665 1,899,969 4.5059 2.386 2.380 2.386 2.380 2.396 795,330 2.3889 -0.22%
2018-07-13 0 4.510 4.500 4.510 4.500 4.540 1,493,230 6,741,005 4.5144 2.391 2.386 2.391 2.386 2.407 2,816,481 2.3934 0.00%
2018-07-12 0 4.510 4.490 4.510 4.490 4.540 737,186 3,326,569 4.5125 2.391 2.380 2.391 2.380 2.407 1,390,456 2.3924 0.22%
2018-07-11 0 4.500 4.500 4.520 4.400 4.510 801,449 3,576,614 4.4627 2.386 2.386 2.396 2.333 2.391 1,511,666 2.3660 -0.66%
2018-07-10 0 4.530 4.510 4.530 4.500 4.560 784,531 3,548,018 4.5225 2.402 2.391 2.402 2.386 2.418 1,479,756 2.3977 0.00%
2018-07-09 0 4.530 4.530 4.540 4.490 4.560 2,198,694 9,952,994 4.5268 2.402 2.402 2.407 2.380 2.418 4,147,103 2.4000 0.22%
2018-07-06 0 4.520 4.500 4.520 4.460 4.550 746,000 3,369,516 4.5168 2.396 2.386 2.396 2.365 2.412 1,407,080 2.3947 -1.53%
2018-07-05 0 4.590 4.590 4.610 4.530 4.650 907,530 4,148,403 4.5711 2.434 2.434 2.444 2.402 2.465 1,711,753 2.4235 -0.43%
2018-07-04 0 4.610 4.580 4.610 4.570 4.650 511,000 2,351,960 4.6027 2.444 2.428 2.444 2.423 2.465 963,831 2.4402 -1.07%
2018-07-03 0 4.660 4.660 4.670 4.560 4.690 1,679,000 7,796,310 4.6434 2.471 2.471 2.476 2.418 2.487 3,166,874 2.4618 -0.21%
2018-06-29 0 4.670 4.650 4.670 4.570 4.680 1,426,122 6,593,188 4.6232 2.476 2.465 2.476 2.423 2.481 2,689,904 2.4511 0.65%
2018-06-28 0 4.640 4.520 4.640 4.500 4.640 1,740,000 8,007,210 4.6018 2.460 2.396 2.460 2.386 2.460 3,281,930 2.4398 0.43%
2018-06-27 0 4.620 4.620 4.660 4.440 4.620 2,359,744 10,716,924 4.5416 2.449 2.449 2.471 2.354 2.449 4,450,870 2.4078 2.67%
2018-06-26 0 4.500 4.410 4.500 4.220 4.510 652,062 2,839,526 4.3547 2.386 2.338 2.386 2.237 2.391 1,229,898 2.3087 2.97%
2018-06-25 0 4.370 4.370 4.400 4.350 4.450 504,000 2,210,975 4.3869 2.317 2.317 2.333 2.306 2.359 950,628 2.3258 -0.68%
2018-06-22 0 4.400 4.390 4.400 4.400 4.590 2,372,009 10,515,284 4.4331 2.333 2.327 2.333 2.333 2.434 4,474,004 2.3503 -2.65%
2018-06-21 0 4.520 4.520 4.550 4.490 4.580 442,621 2,011,008 4.5434 2.396 2.396 2.412 2.380 2.428 834,857 2.4088 -0.88%
2018-06-20 0 4.560 4.520 4.560 4.510 4.600 259,000 1,179,040 4.5523 2.418 2.396 2.418 2.391 2.439 488,517 2.4135 0.22%
2018-06-19 0 4.550 4.550 4.560 4.540 4.650 1,275,747 5,822,967 4.5644 2.412 2.412 2.418 2.407 2.465 2,406,271 2.4199 -0.22%
2018-06-15 0 4.560 4.560 4.670 4.560 4.670 523,000 2,399,800 4.5885 2.418 2.418 2.476 2.418 2.476 986,465 2.4327 -1.94%
2018-06-14 0 4.650 4.640 4.650 4.640 4.680 219,451 1,023,587 4.6643 2.465 2.460 2.465 2.460 2.481 413,921 2.4729 -0.43%
2018-06-13 0 4.670 4.640 4.670 4.640 4.670 261,966 1,220,873 4.6604 2.476 2.460 2.476 2.460 2.476 494,112 2.4708 0.00%
2018-06-12 0 4.670 4.640 4.670 4.630 4.680 140,944 656,779 4.6599 2.476 2.460 2.476 2.455 2.481 265,844 2.4705 0.43%
2018-06-11 0 4.650 4.650 4.660 4.620 4.670 134,094 624,952 4.6606 2.465 2.465 2.471 2.449 2.476 252,924 2.4709 -0.43%
2018-06-08 0 4.670 4.650 4.670 4.600 4.670 483,958 2,246,032 4.6410 2.476 2.465 2.476 2.439 2.476 912,825 2.4605 0.00%
2018-06-07 0 4.670 4.650 4.670 4.640 4.680 457,219 2,132,087 4.6632 2.476 2.465 2.476 2.460 2.481 862,391 2.4723 0.43%
2018-06-06 0 4.650 4.650 4.660 4.630 4.670 455,034 2,111,996 4.6414 2.465 2.465 2.471 2.455 2.476 858,270 2.4608 0.22%
2018-06-05 0 4.640 4.640 4.650 4.600 4.680 372,562 1,731,303 4.6470 2.460 2.460 2.465 2.439 2.481 702,714 2.4637 0.00%
2018-06-04 0 4.640 4.640 4.670 4.620 4.670 297,515 1,383,599 4.6505 2.460 2.460 2.476 2.449 2.476 561,163 2.4656 -0.64%
2018-06-01 0 4.670 4.650 4.670 4.620 4.670 294,639 1,369,122 4.6468 2.476 2.465 2.476 2.449 2.476 555,738 2.4636 0.00%
2018-05-31 0 4.670 4.610 4.670 4.600 4.670 705,875 3,279,178 4.6456 2.476 2.444 2.476 2.439 2.476 1,331,398 2.4630 1.97%
2018-05-30 0 4.580 4.580 4.620 4.570 4.640 495,433 2,278,060 4.5981 2.428 2.428 2.449 2.423 2.460 934,469 2.4378 -1.08%
2018-05-29 0 4.630 4.630 4.670 4.630 4.670 381,752 1,775,673 4.6514 2.455 2.455 2.476 2.455 2.476 720,048 2.4660 0.00%
2018-05-28 0 4.630 4.620 4.690 4.580 4.690 646,000 2,980,970 4.6145 2.455 2.449 2.487 2.428 2.487 1,218,464 2.4465 -1.28%
2018-05-25 0 4.690 4.650 4.690 4.650 4.690 359,834 1,676,907 4.6602 2.487 2.465 2.487 2.465 2.487 678,707 2.4707 0.00%
2018-05-24 0 4.690 4.660 4.680 4.620 4.690 2,087,000 9,693,350 4.6446 2.487 2.471 2.481 2.449 2.487 3,936,430 2.4625 1.08%
2018-05-23 0 4.640 4.600 4.640 4.600 4.660 828,812 3,827,952 4.6186 2.460 2.439 2.460 2.439 2.471 1,563,278 2.4487 0.22%
2018-05-21 0 4.630 4.620 4.640 4.580 4.690 461,662 2,146,863 4.6503 2.455 2.449 2.460 2.428 2.487 870,771 2.4655 0.00%
2018-05-18 0 4.630 4.610 4.630 4.490 4.670 2,325,491 10,655,548 4.5821 2.455 2.444 2.455 2.380 2.476 4,386,264 2.4293 2.66%
2018-05-17 0 4.510 4.510 4.530 4.460 4.530 1,014,163 4,573,491 4.5096 2.391 2.391 2.402 2.365 2.402 1,912,880 2.3909 0.67%
2018-05-16 0 4.480 4.480 4.510 4.410 4.520 963,880 4,300,894 4.4621 2.375 2.375 2.391 2.338 2.396 1,818,038 2.3657 1.13%
2018-05-15 0 4.430 4.430 4.440 4.420 4.490 429,459 1,911,609 4.4512 2.349 2.349 2.354 2.343 2.380 810,031 2.3599 -1.34%
2018-05-14 0 4.490 4.460 4.490 4.460 4.520 741,358 3,328,225 4.4894 2.380 2.365 2.380 2.365 2.396 1,398,325 2.3802 0.90%
2018-05-11 0 4.450 4.440 4.450 4.390 4.460 277,483 1,229,121 4.4295 2.359 2.354 2.359 2.327 2.365 523,379 2.3484 1.60%
2018-05-10 0 4.380 4.400 4.420 4.350 4.430 421,857 1,851,981 4.3901 2.322 2.333 2.343 2.306 2.349 795,693 2.3275 0.23%
2018-05-09 0 4.370 4.360 4.380 4.360 4.450 1,340,062 5,893,487 4.3979 2.317 2.312 2.322 2.312 2.359 2,527,580 2.3317 -2.02%
2018-05-08 0 4.460 4.440 4.460 4.420 4.480 1,349,049 6,001,425 4.4486 2.365 2.354 2.365 2.343 2.375 2,544,531 2.3586 0.68%
2018-05-07 0 4.430 4.430 4.460 4.430 4.480 1,219,276 5,423,154 4.4478 2.349 2.349 2.365 2.349 2.375 2,299,758 2.3581 -0.67%
2018-05-04 0 4.460 4.460 4.520 4.460 4.520 197,000 884,950 4.4921 2.365 2.365 2.396 2.365 2.396 371,575 2.3816 -1.55%
2018-05-03 0 4.530 4.490 4.530 4.480 4.530 256,965 1,160,153 4.5148 2.402 2.380 2.402 2.375 2.402 484,679 2.3937 0.44%
2018-05-02 0 4.510 4.500 4.510 4.480 4.550 390,953 1,767,261 4.5204 2.391 2.386 2.391 2.375 2.412 737,403 2.3966 0.22%
2018-04-30 0 4.500 4.480 4.500 4.430 4.520 258,388 1,152,293 4.4595 2.386 2.375 2.386 2.349 2.396 487,363 2.3643 0.22%
2018-04-27 0 4.490 4.470 4.490 4.400 4.490 195,000 867,650 4.4495 2.380 2.370 2.380 2.333 2.380 367,803 2.3590 1.81%
2018-04-26 0 4.410 4.400 4.450 4.390 4.450 603,195 2,660,596 4.4108 2.338 2.333 2.359 2.327 2.359 1,137,726 2.3385 -0.90%
2018-04-25 0 4.450 4.450 4.460 4.450 4.500 166,361 742,602 4.4638 2.359 2.359 2.365 2.359 2.386 313,785 2.3666 -1.11%
2018-04-24 0 4.500 4.480 4.500 4.470 4.510 952,000 4,268,445 4.4837 2.386 2.375 2.386 2.370 2.391 1,795,631 2.3771 -0.44%
2018-04-23 0 4.520 4.480 4.520 4.470 4.520 631,220 2,840,486 4.5000 2.396 2.375 2.396 2.370 2.396 1,190,586 2.3858 0.00%
2018-04-20 0 4.520 4.480 4.520 4.460 4.520 537,746 2,417,624 4.4958 2.396 2.375 2.396 2.365 2.396 1,014,279 2.3836 0.00%
2018-04-19 0 4.520 4.480 4.520 4.470 4.520 676,317 3,042,941 4.4993 2.396 2.375 2.396 2.370 2.396 1,275,647 2.3854 0.89%
2018-04-18 0 4.480 4.450 4.500 4.440 4.500 491,192 2,197,829 4.4745 2.375 2.359 2.386 2.354 2.386 926,470 2.3723 -0.44%
2018-04-17 0 4.500 4.500 4.520 4.460 4.550 506,733 2,279,461 4.4983 2.386 2.386 2.396 2.365 2.412 955,783 2.3849 -0.66%
2018-04-16 0 4.530 4.490 4.530 4.480 4.530 555,224 2,505,389 4.5124 2.402 2.380 2.402 2.375 2.402 1,047,245 2.3924 0.44%
2018-04-13 0 4.510 4.510 4.550 4.430 4.540 561,688 2,536,836 4.5165 2.391 2.391 2.412 2.349 2.407 1,059,437 2.3945 -0.66%
2018-04-12 0 4.540 4.510 4.540 4.480 4.540 533,000 2,410,537 4.5226 2.407 2.391 2.407 2.375 2.407 1,005,327 2.3978 0.67%
2018-04-11 0 4.510 4.510 4.550 4.490 4.560 681,472 3,097,979 4.5460 2.391 2.391 2.412 2.380 2.418 1,285,370 2.4102 -0.44%
2018-04-10 0 4.530 4.530 4.550 4.470 4.560 811,855 3,686,891 4.5413 2.402 2.402 2.412 2.370 2.418 1,531,294 2.4077 0.00%
2018-04-09 0 4.530 4.510 4.530 4.450 4.530 1,022,500 4,609,970 4.5085 2.402 2.391 2.402 2.359 2.402 1,928,605 2.3903 1.57%
2018-04-06 0 4.460 4.450 4.460 4.330 4.470 1,915,706 8,460,183 4.4162 2.365 2.359 2.365 2.296 2.370 3,613,341 2.3414 3.00%
2018-04-04 0 4.330 4.330 4.370 4.290 4.380 1,147,528 4,982,366 4.3418 2.296 2.296 2.317 2.274 2.322 2,164,429 2.3019 0.23%
2018-04-03 0 4.320 4.320 4.350 4.260 4.360 623,311 2,696,194 4.3256 2.290 2.290 2.306 2.259 2.312 1,175,668 2.2933 0.93%
2018-03-29 0 4.280 4.280 4.330 4.080 4.390 1,614,046 6,900,376 4.2752 2.269 2.269 2.296 2.163 2.327 3,044,360 2.2666 1.90%
2018-03-28 0 4.200 4.200 4.240 4.200 4.320 233,022 988,769 4.2432 2.227 2.227 2.248 2.227 2.290 439,518 2.2497 -3.45%
2018-03-27 0 4.350 4.310 4.350 4.240 4.350 539,821 2,324,060 4.3052 2.306 2.285 2.306 2.248 2.306 1,018,192 2.2825 1.16%
2018-03-26 0 4.300 4.280 4.300 4.150 4.300 619,821 2,648,221 4.2726 2.280 2.269 2.280 2.200 2.280 1,169,086 2.2652 2.14%
2018-03-23 0 4.210 4.210 4.250 4.170 4.280 302,000 1,274,206 4.2192 2.232 2.232 2.253 2.211 2.269 569,622 2.2369 -2.09%
2018-03-22 0 4.300 4.290 4.300 4.270 4.320 224,141 964,409 4.3027 2.280 2.274 2.280 2.264 2.290 422,767 2.2812 0.23%
2018-03-21 0 4.290 4.290 4.360 4.280 4.350 195,281 843,114 4.3174 2.274 2.274 2.312 2.269 2.306 368,333 2.2890 -0.69%
2018-03-20 0 4.320 4.310 4.320 4.260 4.340 309,348 1,335,365 4.3167 2.290 2.285 2.290 2.259 2.301 583,482 2.2886 0.00%
2018-03-19 0 4.320 4.320 4.340 4.320 4.380 330,000 1,437,190 4.3551 2.290 2.290 2.301 2.290 2.322 622,435 2.3090 -2.04%
2018-03-16 0 4.410 4.360 4.410 4.340 4.410 911,093 4,001,900 4.3924 2.338 2.312 2.338 2.301 2.338 1,718,473 2.3288 -0.45%
2018-03-15 0 4.430 4.410 4.430 4.340 4.430 710,000 3,118,459 4.3922 2.349 2.338 2.349 2.301 2.349 1,339,178 2.3286 0.23%
2018-03-14 0 4.420 4.400 4.420 4.350 4.430 346,965 1,524,854 4.3948 2.343 2.333 2.343 2.306 2.349 654,434 2.3300 0.45%
2018-03-13 0 4.400 4.400 4.410 4.390 4.480 760,739 3,374,936 4.4364 2.333 2.333 2.338 2.327 2.375 1,434,881 2.3521 -1.12%
2018-03-12 0 4.450 4.440 4.450 4.400 4.520 562,083 2,506,921 4.4601 2.359 2.354 2.359 2.333 2.396 1,060,182 2.3646 -1.11%
2018-03-09 0 4.500 4.490 4.500 4.410 4.500 668,589 2,982,139 4.4603 2.386 2.380 2.386 2.338 2.386 1,261,070 2.3648 0.90%
2018-03-08 0 4.460 4.460 4.470 4.350 4.470 880,333 3,904,261 4.4350 2.365 2.365 2.370 2.306 2.370 1,660,455 2.3513 1.36%
2018-03-07 0 4.400 4.390 4.400 4.250 4.400 1,322,835 5,745,467 4.3433 2.333 2.327 2.333 2.253 2.333 2,495,087 2.3027 3.53%
2018-03-06 0 4.250 4.250 4.280 4.190 4.340 836,147 3,576,865 4.2778 2.253 2.253 2.269 2.221 2.301 1,577,113 2.2680 0.00%
2018-03-05 0 4.250 4.250 4.260 4.250 4.390 513,858 2,201,589 4.2844 2.253 2.253 2.259 2.253 2.327 969,222 2.2715 -2.30%
2018-03-02 0 4.350 4.320 4.350 4.290 4.350 339,596 1,470,727 4.3308 2.306 2.290 2.306 2.274 2.306 640,535 2.2961 0.00%
2018-03-01 0 4.350 4.350 4.380 4.350 4.410 338,000 1,480,380 4.3798 2.306 2.306 2.322 2.306 2.338 637,524 2.3221 -1.81%
2018-02-28 0 4.430 4.430 4.440 4.390 4.470 330,000 1,460,980 4.4272 2.349 2.349 2.354 2.327 2.370 622,435 2.3472 -1.34%
2018-02-27 0 4.490 4.470 4.490 4.410 4.490 277,250 1,234,395 4.4523 2.380 2.370 2.380 2.338 2.380 522,940 2.3605 1.13%
2018-02-26 0 4.440 4.440 4.490 4.420 4.500 420,462 1,871,540 4.4512 2.354 2.354 2.380 2.343 2.386 793,061 2.3599 -0.45%
2018-02-23 0 4.460 4.430 4.460 4.380 4.470 349,197 1,549,614 4.4376 2.365 2.349 2.365 2.322 2.370 658,644 2.3527 1.83%
2018-02-22 0 4.380 4.380 4.390 4.300 4.430 3,436,281 15,049,139 4.3795 2.322 2.322 2.327 2.280 2.349 6,481,399 2.3219 0.23%
2018-02-21 0 4.370 4.370 4.400 4.270 4.430 869,364 3,826,221 4.4012 2.317 2.317 2.333 2.264 2.349 1,639,765 2.3334 -2.24%
2018-02-20 0 4.470 4.400 4.470 4.330 4.490 1,324,641 5,856,453 4.4212 2.370 2.333 2.370 2.296 2.380 2,498,494 2.3440 1.36%
2018-02-15 0 4.410 4.370 4.410 4.330 4.420 285,173 1,248,093 4.3766 2.338 2.317 2.338 2.296 2.343 537,884 2.3204 0.23%
2018-02-14 0 4.400 4.360 4.400 4.180 4.400 1,349,745 5,860,839 4.3422 2.333 2.312 2.333 2.216 2.333 2,545,844 2.3021 3.04%
2018-02-13 0 4.270 4.230 4.270 4.160 4.280 703,895 2,990,032 4.2478 2.264 2.243 2.264 2.206 2.269 1,327,663 2.2521 2.64%
2018-02-12 0 4.160 4.160 4.180 4.100 4.200 1,065,947 4,433,391 4.1591 2.206 2.206 2.216 2.174 2.227 2,010,554 2.2051 0.24%
2018-02-09 0 4.150 4.130 4.150 3.980 4.150 1,334,441 5,409,037 4.0534 2.200 2.190 2.200 2.110 2.200 2,516,978 2.1490 -0.95%
2018-02-08 0 4.190 4.190 4.200 4.140 4.320 836,437 3,504,631 4.1900 2.221 2.221 2.227 2.195 2.290 1,577,660 2.2214 -1.41%
2018-02-07 0 4.250 4.250 4.260 4.200 4.480 1,071,833 4,611,628 4.3026 2.253 2.253 2.259 2.227 2.375 2,021,656 2.2811 -1.39%
2018-02-06 0 4.310 4.310 4.320 4.270 4.390 2,369,334 10,212,698 4.3104 2.285 2.285 2.290 2.264 2.327 4,468,959 2.2853 -4.22%
2018-02-05 0 4.500 4.470 4.500 4.410 4.500 1,028,343 4,561,189 4.4355 2.386 2.370 2.386 2.338 2.386 1,939,626 2.3516 -1.10%
2018-02-02 0 4.550 4.500 4.550 4.470 4.550 816,081 3,679,854 4.5092 2.412 2.386 2.412 2.370 2.412 1,539,265 2.3907 -0.22%
2018-02-01 0 4.560 4.540 4.560 4.500 4.570 1,092,677 4,951,111 4.5312 2.418 2.407 2.418 2.386 2.423 2,060,971 2.4023 0.66%
2018-01-31 0 4.530 4.510 4.530 4.420 4.550 1,799,275 8,031,786 4.4639 2.402 2.391 2.402 2.343 2.412 3,393,733 2.3667 0.22%
2018-01-30 0 4.520 4.510 4.520 4.500 4.560 736,105 3,326,802 4.5195 2.396 2.391 2.396 2.386 2.418 1,388,417 2.3961 -0.88%
2018-01-29 0 4.560 4.560 4.590 4.520 4.650 2,206,219 10,079,510 4.5687 2.418 2.418 2.434 2.396 2.465 4,161,297 2.4222 -0.87%
2018-01-26 0 4.600 4.580 4.600 4.530 4.600 662,515 3,028,134 4.5707 2.439 2.428 2.439 2.402 2.439 1,249,614 2.4233 0.22%
2018-01-25 0 4.590 4.580 4.590 4.550 4.590 573,825 2,622,497 4.5702 2.434 2.428 2.434 2.412 2.434 1,082,330 2.4230 -0.22%
2018-01-24 0 4.600 4.600 4.610 4.580 4.630 751,216 3,453,848 4.5977 2.439 2.439 2.444 2.428 2.455 1,416,919 2.4376 -0.65%
2018-01-23 0 4.630 4.630 4.640 4.610 4.670 818,475 3,794,410 4.6360 2.455 2.455 2.460 2.444 2.476 1,543,780 2.4579 -0.64%
2018-01-22 0 4.660 4.630 4.660 4.600 4.660 937,281 4,340,411 4.6309 2.471 2.455 2.471 2.439 2.471 1,767,868 2.4552 0.43%
2018-01-19 0 4.640 4.610 4.640 4.560 4.640 681,910 3,143,966 4.6105 2.460 2.444 2.460 2.418 2.460 1,286,196 2.4444 0.22%
2018-01-18 0 4.630 4.630 4.660 4.610 4.730 1,790,804 8,384,645 4.6821 2.455 2.455 2.471 2.444 2.508 3,377,755 2.4823 -1.49%
2018-01-17 0 4.700 4.650 4.700 4.580 4.710 1,066,526 4,947,585 4.6390 2.492 2.465 2.492 2.428 2.497 2,011,646 2.4595 2.17%
2018-01-16 0 4.600 4.600 4.610 4.560 4.670 2,345,720 10,804,793 4.6062 2.439 2.439 2.444 2.418 2.476 4,424,419 2.4421 0.00%
2018-01-15 0 4.600 4.590 4.600 4.590 4.740 630,671 2,926,806 4.6408 2.439 2.434 2.439 2.434 2.513 1,189,551 2.4604 -1.29%
2018-01-12 0 4.660 4.650 4.660 4.640 4.700 431,625 2,010,617 4.6582 2.471 2.465 2.471 2.460 2.492 814,117 2.4697 -0.85%
2018-01-11 0 4.700 4.680 4.700 4.680 4.760 557,510 2,622,914 4.7047 2.492 2.481 2.492 2.481 2.524 1,051,557 2.4943 -1.47%
2018-01-10 0 4.770 4.740 4.770 4.720 4.810 1,031,070 4,912,091 4.7641 2.529 2.513 2.529 2.502 2.550 1,944,770 2.5258 0.21%
2018-01-09 0 4.760 4.760 4.790 4.650 4.800 2,234,178 10,589,905 4.7400 2.524 2.524 2.540 2.465 2.545 4,214,032 2.5130 2.59%
2018-01-08 0 4.640 4.620 4.640 4.530 4.640 1,965,847 9,029,879 4.5934 2.460 2.449 2.460 2.402 2.460 3,707,915 2.4353 1.98%
2018-01-05 0 4.550 4.540 4.550 4.530 4.590 441,426 2,007,365 4.5475 2.412 2.407 2.412 2.402 2.434 832,603 2.4110 0.00%
2018-01-04 0 4.550 4.550 4.570 4.520 4.590 1,185,605 5,399,050 4.5538 2.412 2.412 2.423 2.396 2.434 2,236,249 2.4143 0.44%
2018-01-03 0 4.530 4.530 4.540 4.520 4.680 2,338,211 10,747,547 4.5965 2.402 2.402 2.407 2.396 2.481 4,410,256 2.4369 -2.79%
2018-01-02 0 4.660 4.660 4.670 4.650 4.720 606,822 2,830,771 4.6649 2.471 2.471 2.476 2.465 2.502 1,144,567 2.4732 -0.85%
2017-12-29 0 4.700 4.700 4.730 4.690 4.730 411,250 1,935,235 4.7057 2.492 2.492 2.508 2.487 2.508 775,686 2.4949 -0.21%
2017-12-28 0 4.710 4.710 4.750 4.670 4.760 798,232 3,757,368 4.7071 2.497 2.497 2.518 2.476 2.524 1,505,599 2.4956 -0.84%
2017-12-27 0 4.750 4.720 4.750 4.710 4.780 1,241,569 5,873,759 4.7309 2.518 2.502 2.518 2.497 2.534 2,341,806 2.5082 0.85%
2017-12-22 0 4.710 4.710 4.760 4.710 4.770 1,075,000 5,095,030 4.7396 2.497 2.497 2.524 2.497 2.529 2,027,629 2.5128 -0.63%
2017-12-21 0 4.740 4.700 4.740 4.660 4.740 1,197,337 5,615,819 4.6903 2.513 2.492 2.513 2.471 2.513 2,258,377 2.4867 1.28%
2017-12-20 0 4.680 4.660 4.680 4.630 4.700 296,608 1,384,665 4.6683 2.481 2.471 2.481 2.455 2.492 559,452 2.4750 -0.21%
2017-12-19 0 4.690 4.660 4.690 4.620 4.710 546,043 2,548,167 4.6666 2.487 2.471 2.487 2.449 2.497 1,029,928 2.4741 0.00%
2017-12-18 0 4.690 4.690 4.730 4.680 4.740 94,007 443,332 4.7159 2.487 2.487 2.508 2.481 2.513 177,313 2.5003 -1.26%
2017-12-15 0 4.790 4.740 4.790 4.730 4.850 1,759,870 8,415,811 4.7821 2.518 2.492 2.518 2.487 2.550 3,347,361 2.5142 0.42%
2017-12-14 0 4.770 4.750 4.780 4.720 4.800 966,210 4,600,721 4.7616 2.508 2.497 2.513 2.482 2.524 1,837,780 2.5034 0.00%
2017-12-13 0 4.770 4.750 4.770 4.730 4.800 1,189,703 5,654,285 4.7527 2.508 2.497 2.508 2.487 2.524 2,262,875 2.4987 0.42%
2017-12-12 0 4.750 4.740 4.760 4.700 4.790 1,595,834 7,566,136 4.7412 2.497 2.492 2.503 2.471 2.518 3,035,356 2.4927 1.28%
2017-12-11 0 4.690 4.670 4.690 4.610 4.710 1,090,439 5,070,829 4.6503 2.466 2.455 2.466 2.424 2.476 2,074,070 2.4449 1.74%
2017-12-08 0 4.610 4.610 4.620 4.570 4.640 889,680 4,092,384 4.5998 2.424 2.424 2.429 2.403 2.439 1,692,216 2.4184 -0.65%
2017-12-07 0 4.640 4.610 4.640 4.580 4.720 658,926 3,041,675 4.6161 2.439 2.424 2.439 2.408 2.482 1,253,310 2.4269 -0.85%
2017-12-06 0 4.680 4.670 4.690 4.580 4.880 3,893,000 18,155,570 4.6636 2.461 2.455 2.466 2.408 2.566 7,404,681 2.4519 -0.64%
2017-12-05 0 4.710 4.710 4.720 4.660 4.730 1,156,538 5,435,857 4.7001 2.476 2.476 2.482 2.450 2.487 2,199,793 2.4711 -0.42%
2017-12-04 0 4.730 4.730 4.740 4.680 4.820 1,595,212 7,567,185 4.7437 2.487 2.487 2.492 2.461 2.534 3,034,173 2.4940 -1.87%
2017-12-01 0 4.820 4.810 4.820 4.780 4.960 1,518,278 7,350,618 4.8414 2.534 2.529 2.534 2.513 2.608 2,887,841 2.5454 -2.63%
2017-11-30 0 4.950 4.900 4.950 4.800 4.950 3,478,888 16,987,557 4.8830 2.602 2.576 2.602 2.524 2.602 6,617,020 2.5673 1.43%
2017-11-29 0 4.880 4.840 4.880 4.690 4.880 4,707,236 22,663,902 4.8147 2.566 2.545 2.566 2.466 2.566 8,953,399 2.5313 4.95%
2017-11-28 0 4.650 4.650 4.660 4.450 4.660 4,936,255 22,444,085 4.5468 2.445 2.445 2.450 2.340 2.450 9,389,005 2.3905 4.97%
2017-11-27 0 4.430 4.410 4.430 4.380 4.450 1,395,012 6,161,402 4.4167 2.329 2.319 2.329 2.303 2.340 2,653,383 2.3221 -0.45%
2017-11-24 0 4.450 4.440 4.450 4.390 4.470 1,557,635 6,905,320 4.4332 2.340 2.334 2.340 2.308 2.350 2,962,700 2.3308 1.14%
2017-11-23 0 4.400 4.390 4.420 4.380 4.460 947,957 4,193,026 4.4232 2.313 2.308 2.324 2.303 2.345 1,803,062 2.3255 -1.79%
2017-11-22 0 4.480 4.450 4.480 4.410 4.490 981,318 4,384,327 4.4678 2.355 2.340 2.355 2.319 2.361 1,866,516 2.3489 0.00%
2017-11-21 0 4.480 4.450 4.480 4.410 4.490 2,100,597 9,351,676 4.4519 2.355 2.340 2.355 2.319 2.361 3,995,441 2.3406 0.22%
2017-11-20 0 4.470 4.450 4.470 4.260 4.530 3,539,686 15,624,229 4.4140 2.350 2.340 2.350 2.240 2.382 6,732,660 2.3207 4.20%
2017-11-17 0 4.290 4.270 4.290 4.200 4.400 1,880,895 8,028,929 4.2687 2.255 2.245 2.255 2.208 2.313 3,577,557 2.2442 -0.92%
2017-11-16 0 4.330 4.320 4.340 4.300 4.400 711,761 3,083,052 4.3316 2.276 2.271 2.282 2.261 2.313 1,353,805 2.2773 0.23%
2017-11-15 0 4.320 4.320 4.400 4.320 4.500 1,359,775 5,955,783 4.3800 2.271 2.271 2.313 2.271 2.366 2,586,360 2.3028 -3.14%
2017-11-14 0 4.460 4.460 4.470 4.440 4.560 1,129,891 5,056,598 4.4753 2.345 2.345 2.350 2.334 2.397 2,149,109 2.3529 -1.98%
2017-11-13 0 4.550 4.550 4.570 4.540 4.590 493,546 2,248,410 4.5556 2.392 2.392 2.403 2.387 2.413 938,749 2.3951 -0.66%
2017-11-10 0 4.580 4.580 4.610 4.550 4.620 1,686,972 7,765,249 4.6031 2.408 2.408 2.424 2.392 2.429 3,208,705 2.4201 -0.65%
2017-11-09 0 4.610 4.600 4.610 4.580 4.680 1,906,485 8,778,759 4.6047 2.424 2.418 2.424 2.408 2.461 3,626,230 2.4209 0.22%
2017-11-08 0 4.600 4.600 4.610 4.540 4.640 2,576,583 11,828,102 4.5906 2.418 2.418 2.424 2.387 2.439 4,900,790 2.4135 -0.22%
2017-11-07 0 4.610 4.610 4.620 4.490 4.650 4,337,166 19,969,654 4.6043 2.424 2.424 2.429 2.361 2.445 8,249,507 2.4207 1.99%
2017-11-06 0 4.520 4.520 4.540 4.460 4.550 4,507,317 20,360,539 4.5172 2.376 2.376 2.387 2.345 2.392 8,573,143 2.3749 -0.88%
2017-11-03 0 4.560 4.550 4.560 4.310 4.580 15,275,832 67,534,542 4.4210 2.397 2.392 2.397 2.266 2.408 29,055,399 2.3243 6.05%
2017-11-02 0 4.300 4.280 4.300 4.250 4.350 1,563,397 6,704,669 4.2885 2.261 2.250 2.261 2.234 2.287 2,973,660 2.2547 1.18%
2017-11-01 0 4.250 4.250 4.280 4.250 4.300 746,533 3,191,247 4.2748 2.234 2.234 2.250 2.234 2.261 1,419,943 2.2474 -0.23%
2017-10-31 0 4.260 4.250 4.260 4.200 4.290 1,921,740 8,143,193 4.2374 2.240 2.234 2.240 2.208 2.255 3,655,246 2.2278 1.43%
2017-10-30 0 4.200 4.190 4.200 4.180 4.230 3,103,958 13,036,590 4.2000 2.208 2.203 2.208 2.198 2.224 5,903,884 2.2081 0.00%
2017-10-27 0 4.200 4.200 4.220 4.190 4.240 1,702,626 7,183,904 4.2193 2.208 2.208 2.219 2.203 2.229 3,238,480 2.2183 -0.24%
2017-10-26 0 4.210 4.210 4.220 4.150 4.300 1,172,347 4,930,360 4.2055 2.213 2.213 2.219 2.182 2.261 2,229,863 2.2111 1.45%
2017-10-25 0 4.150 4.150 4.160 4.140 4.160 1,586,228 6,584,108 4.1508 2.182 2.182 2.187 2.177 2.187 3,017,085 2.1823 0.24%
2017-10-24 0 4.140 4.140 4.150 4.110 4.150 1,084,856 4,485,930 4.1350 2.177 2.177 2.182 2.161 2.182 2,063,451 2.1740 0.73%
2017-10-23 0 4.110 4.110 4.140 4.110 4.150 361,439 1,494,575 4.1351 2.161 2.161 2.177 2.161 2.182 687,475 2.1740 -0.96%
2017-10-20 0 4.150 4.140 4.150 4.110 4.150 724,393 2,994,628 4.1340 2.182 2.177 2.182 2.161 2.182 1,377,832 2.1734 0.00%
2017-10-19 0 4.150 4.140 4.150 4.120 4.160 1,793,518 7,429,705 4.1425 2.182 2.177 2.182 2.166 2.187 3,411,361 2.1779 0.24%
2017-10-18 0 4.140 4.140 4.150 4.130 4.160 909,481 3,769,376 4.1445 2.177 2.177 2.182 2.171 2.187 1,729,878 2.1790 -0.24%
2017-10-17 0 4.150 4.150 4.160 4.140 4.160 725,313 3,011,469 4.1520 2.182 2.182 2.187 2.177 2.187 1,379,582 2.1829 -0.24%
2017-10-16 0 4.160 4.150 4.160 4.120 4.170 2,213,262 9,163,185 4.1401 2.187 2.182 2.187 2.166 2.192 4,209,735 2.1767 0.48%
2017-10-13 0 4.140 4.140 4.170 4.120 4.170 2,466,463 10,222,682 4.1447 2.177 2.177 2.192 2.166 2.192 4,691,336 2.1791 0.00%
2017-10-12 0 4.140 4.130 4.150 4.120 4.150 781,493 3,237,325 4.1425 2.177 2.171 2.182 2.166 2.182 1,486,439 2.1779 -0.24%
2017-10-11 0 4.150 4.150 4.160 4.130 4.150 850,714 3,521,926 4.1400 2.182 2.182 2.187 2.171 2.182 1,618,101 2.1766 0.00%
2017-10-10 0 4.150 4.140 4.150 4.100 4.160 788,677 3,261,098 4.1349 2.182 2.177 2.182 2.156 2.187 1,500,103 2.1739 0.48%
2017-10-09 0 4.130 4.130 4.150 4.110 4.170 525,927 2,173,164 4.1321 2.171 2.171 2.182 2.161 2.192 1,000,340 2.1724 0.00%
2017-10-06 0 4.130 4.130 4.140 4.110 4.140 625,251 2,583,694 4.1323 2.171 2.171 2.177 2.161 2.177 1,189,259 2.1725 -0.24%
2017-10-04 0 4.140 4.130 4.140 4.130 4.150 529,505 2,190,631 4.1371 2.177 2.171 2.177 2.171 2.182 1,007,145 2.1751 -0.24%
2017-10-03 0 4.150 4.150 4.160 4.130 4.190 1,251,726 5,195,017 4.1503 2.182 2.182 2.187 2.171 2.203 2,380,846 2.1820 0.73%
2017-09-29 0 4.120 4.100 4.120 4.110 4.140 1,092,000 4,501,375 4.1221 2.166 2.156 2.166 2.161 2.177 2,077,039 2.1672 0.00%
2017-09-28 0 4.120 4.100 4.120 4.100 4.140 625,000 2,576,500 4.1224 2.166 2.156 2.166 2.156 2.177 1,188,781 2.1673 -0.48%
2017-09-27 0 4.140 4.130 4.140 4.110 4.150 1,083,612 4,479,723 4.1341 2.177 2.171 2.177 2.161 2.182 2,061,084 2.1735 0.00%
2017-09-26 0 4.140 4.120 4.140 4.080 4.150 720,916 2,971,925 4.1224 2.177 2.166 2.177 2.145 2.182 1,371,218 2.1674 0.24%
2017-09-25 0 4.130 4.120 4.130 4.100 4.160 822,975 3,398,464 4.1295 2.171 2.166 2.171 2.156 2.187 1,565,340 2.1711 -0.24%
2017-09-22 0 4.140 4.140 4.160 4.120 4.160 1,055,448 4,376,431 4.1465 2.177 2.177 2.187 2.166 2.187 2,007,515 2.1800 -0.24%
2017-09-21 0 4.150 4.140 4.150 4.130 4.160 607,892 2,519,726 4.1450 2.182 2.177 2.182 2.171 2.187 1,156,241 2.1792 -0.24%
2017-09-20 0 4.160 4.150 4.160 4.120 4.160 1,370,625 5,675,552 4.1408 2.187 2.182 2.187 2.166 2.187 2,606,998 2.1770 0.48%
2017-09-19 0 4.140 4.140 4.150 4.120 4.150 721,624 2,988,403 4.1412 2.177 2.177 2.182 2.166 2.182 1,372,565 2.1772 -0.24%
2017-09-18 0 4.150 4.140 4.150 4.130 4.200 3,317,151 13,757,370 4.1473 2.182 2.177 2.182 2.171 2.208 6,309,388 2.1805 0.00%
2017-09-15 0 4.150 4.130 4.150 4.130 4.160 3,314,325 13,733,337 4.1436 2.182 2.171 2.182 2.171 2.187 6,304,012 2.1785 0.00%
2017-09-14 0 4.150 4.140 4.150 4.130 4.170 1,171,001 4,868,444 4.1575 2.182 2.177 2.182 2.171 2.192 2,227,303 2.1858 0.00%
2017-09-13 0 4.150 4.150 4.180 4.150 4.190 960,150 4,000,965 4.1670 2.182 2.182 2.198 2.182 2.203 1,826,253 2.1908 -0.95%
2017-09-12 0 4.190 4.160 4.190 4.160 4.200 1,136,663 4,757,584 4.1856 2.203 2.187 2.203 2.187 2.208 2,161,990 2.2006 0.00%
2017-09-11 0 4.190 4.180 4.190 4.120 4.190 1,165,616 4,846,655 4.1580 2.203 2.198 2.203 2.166 2.203 2,217,060 2.1861 1.45%
2017-09-08 0 4.130 4.110 4.130 4.100 4.150 1,624,933 6,696,866 4.1213 2.171 2.161 2.171 2.156 2.182 3,090,704 2.1668 0.49%
2017-09-07 0 4.110 4.090 4.110 4.050 4.110 3,363,998 13,690,516 4.0697 2.161 2.150 2.161 2.129 2.161 6,398,493 2.1396 0.74%
2017-09-06 0 4.080 4.060 4.080 4.070 4.120 1,621,409 6,620,221 4.0830 2.145 2.135 2.145 2.140 2.166 3,084,001 2.1466 -0.24%
2017-09-05 0 4.090 4.090 4.120 4.060 4.120 467,374 1,913,535 4.0942 2.150 2.150 2.166 2.135 2.166 888,969 2.1525 -0.49%
2017-09-04 0 4.110 4.090 4.110 4.050 4.150 1,018,281 4,171,298 4.0964 2.161 2.150 2.161 2.129 2.182 1,936,822 2.1537 0.24%
2017-09-01 0 4.100 4.090 4.100 4.070 4.120 688,368 2,819,429 4.0958 2.156 2.150 2.156 2.140 2.166 1,309,310 2.1534 0.74%
2017-08-31 0 4.070 4.070 4.090 4.060 4.130 726,017 2,963,803 4.0823 2.140 2.140 2.150 2.135 2.171 1,380,921 2.1463 -0.73%
2017-08-30 0 4.100 4.090 4.100 3.990 4.100 1,102,738 4,474,895 4.0580 2.156 2.150 2.156 2.098 2.156 2,097,463 2.1335 2.50%
2017-08-29 0 4.000 4.000 4.010 3.960 4.040 1,090,025 4,354,937 3.9953 2.103 2.103 2.108 2.082 2.124 2,073,282 2.1005 0.50%
2017-08-28 0 3.980 3.970 3.980 3.930 4.000 1,647,938 6,539,224 3.9681 2.092 2.087 2.092 2.066 2.103 3,134,461 2.0862 0.25%
2017-08-25 0 3.970 3.970 3.990 3.960 4.050 730,759 2,920,491 3.9965 2.087 2.087 2.098 2.082 2.129 1,389,940 2.1012 -0.75%
2017-08-24 0 4.000 3.980 4.000 3.970 4.080 714,467 2,860,302 4.0034 2.103 2.092 2.103 2.087 2.145 1,358,952 2.1048 -0.25%
2017-08-22 0 4.160 4.130 4.160 4.100 4.160 1,114,138 4,607,283 4.1353 2.108 2.093 2.108 2.078 2.108 2,198,416 2.0957 0.73%
2017-08-21 0 4.130 4.110 4.130 4.100 4.150 405,000 1,666,930 4.1159 2.093 2.083 2.093 2.078 2.103 799,146 2.0859 0.24%
2017-08-18 0 4.120 4.110 4.120 4.080 4.130 531,000 2,176,890 4.0996 2.088 2.083 2.088 2.068 2.093 1,047,769 2.0776 -0.48%
2017-08-17 0 4.140 4.130 4.140 4.130 4.170 601,526 2,490,663 4.1406 2.098 2.093 2.098 2.093 2.113 1,186,931 2.0984 -0.24%
2017-08-16 0 4.150 4.140 4.150 4.130 4.160 632,383 2,621,845 4.1460 2.103 2.098 2.103 2.093 2.108 1,247,818 2.1011 -0.24%
2017-08-15 0 4.160 4.150 4.160 4.130 4.200 654,766 2,720,661 4.1552 2.108 2.103 2.108 2.093 2.129 1,291,984 2.1058 -0.24%
2017-08-14 0 4.170 4.140 4.170 4.140 4.220 1,479,572 6,153,559 4.1590 2.113 2.098 2.113 2.098 2.139 2,919,490 2.1078 0.72%
2017-08-11 0 4.140 4.130 4.140 4.120 4.220 1,928,974 7,998,425 4.1465 2.098 2.093 2.098 2.088 2.139 3,806,250 2.1014 -1.90%
2017-08-10 0 4.220 4.220 4.260 4.220 4.340 3,710,246 15,838,764 4.2689 2.139 2.139 2.159 2.139 2.199 7,321,054 2.1635 -1.40%
2017-08-09 0 4.280 4.270 4.280 4.260 4.280 630,562 2,695,377 4.2746 2.169 2.164 2.169 2.159 2.169 1,244,224 2.1663 0.00%
2017-08-08 0 4.280 4.270 4.280 4.270 4.300 682,602 2,923,126 4.2823 2.169 2.164 2.169 2.164 2.179 1,346,910 2.1702 -0.47%
2017-08-07 0 4.300 4.280 4.300 4.260 4.300 1,144,034 4,888,278 4.2728 2.179 2.169 2.179 2.159 2.179 2,257,407 2.1654 -0.23%
2017-08-04 0 4.310 4.290 4.310 4.260 4.310 703,866 3,017,024 4.2864 2.184 2.174 2.184 2.159 2.184 1,388,868 2.1723 0.23%
2017-08-03 0 4.300 4.290 4.300 4.270 4.310 409,687 1,757,884 4.2908 2.179 2.174 2.179 2.164 2.184 808,394 2.1745 -0.23%
2017-08-02 0 4.310 4.290 4.310 4.270 4.330 858,343 3,680,653 4.2881 2.184 2.174 2.184 2.164 2.194 1,693,682 2.1732 0.94%
2017-08-01 0 4.270 4.260 4.270 4.250 4.310 961,102 4,114,058 4.2806 2.164 2.159 2.164 2.154 2.184 1,896,446 2.1694 -0.93%
2017-07-31 0 4.310 4.300 4.310 4.290 4.320 875,304 3,763,290 4.2994 2.184 2.179 2.184 2.174 2.189 1,727,149 2.1789 -0.23%
2017-07-28 0 4.320 4.290 4.320 4.300 4.380 796,789 3,443,040 4.3211 2.189 2.174 2.189 2.179 2.220 1,572,223 2.1899 0.00%
2017-07-27 0 4.320 4.300 4.320 4.290 4.360 639,213 2,766,149 4.3274 2.189 2.179 2.189 2.174 2.210 1,261,295 2.1931 -0.92%
2017-07-26 0 4.360 4.350 4.360 4.320 4.380 1,530,699 6,655,682 4.3481 2.210 2.205 2.210 2.189 2.220 3,020,374 2.2036 0.00%
2017-07-25 0 4.360 4.350 4.360 4.330 4.380 1,417,704 6,172,325 4.3537 2.210 2.205 2.210 2.194 2.220 2,797,412 2.2064 0.46%
2017-07-24 0 4.340 4.320 4.340 4.300 4.380 848,034 3,677,885 4.3370 2.199 2.189 2.199 2.179 2.220 1,673,340 2.1979 -0.23%
2017-07-21 0 4.350 4.340 4.350 4.310 4.370 1,130,780 4,901,732 4.3348 2.205 2.199 2.205 2.184 2.215 2,231,254 2.1969 0.23%
2017-07-20 0 4.340 4.320 4.340 4.250 4.390 3,214,495 13,953,388 4.3408 2.199 2.189 2.199 2.154 2.225 6,342,839 2.1999 1.88%
2017-07-19 0 4.260 4.250 4.260 4.240 4.260 1,348,951 5,738,394 4.2540 2.159 2.154 2.159 2.149 2.159 2,661,749 2.1559 0.47%
2017-07-18 0 4.240 4.220 4.250 4.200 4.250 647,567 2,743,033 4.2359 2.149 2.139 2.154 2.129 2.154 1,277,779 2.1467 -0.24%
2017-07-17 0 4.250 4.240 4.250 4.230 4.270 1,589,000 6,749,290 4.2475 2.154 2.149 2.154 2.144 2.164 3,135,414 2.1526 0.71%
2017-07-14 0 4.220 4.200 4.220 4.180 4.240 1,839,738 7,736,386 4.2052 2.139 2.129 2.139 2.118 2.149 3,630,170 2.1311 0.00%
2017-07-13 0 4.220 4.200 4.220 4.180 4.230 2,653,718 11,151,641 4.2023 2.139 2.129 2.139 2.118 2.144 5,236,314 2.1297 0.24%
2017-07-12 0 4.210 4.190 4.210 4.170 4.210 985,881 4,131,218 4.1904 2.134 2.123 2.134 2.113 2.134 1,945,340 2.1236 -0.24%
2017-07-11 0 4.220 4.190 4.220 4.190 4.240 2,113,050 8,882,897 4.2038 2.139 2.123 2.139 2.123 2.149 4,169,469 2.1305 -0.47%
2017-07-10 0 4.240 4.230 4.240 4.190 4.290 819,668 3,468,420 4.2315 2.149 2.144 2.149 2.123 2.174 1,617,368 2.1445 -0.93%
2017-07-07 0 4.280 4.270 4.280 4.230 4.280 800,255 3,406,711 4.2570 2.169 2.164 2.169 2.144 2.169 1,579,063 2.1574 -0.23%
2017-07-06 0 4.290 4.280 4.290 4.270 4.290 623,284 2,664,404 4.2748 2.174 2.169 2.174 2.164 2.174 1,229,863 2.1664 0.00%
2017-07-05 0 4.290 4.270 4.300 4.270 4.310 2,365,066 10,152,979 4.2929 2.174 2.164 2.179 2.164 2.184 4,666,746 2.1756 -0.69%
2017-07-04 0 4.320 4.290 4.320 4.280 4.370 1,750,404 7,561,560 4.3199 2.189 2.174 2.189 2.169 2.215 3,453,896 2.1893 -0.92%
2017-07-03 0 4.360 4.350 4.360 4.330 4.380 1,003,198 4,373,565 4.3596 2.210 2.205 2.210 2.194 2.220 1,979,509 2.2094 0.00%
2017-06-30 0 4.360 4.330 4.360 4.310 4.370 2,133,108 9,275,366 4.3483 2.210 2.194 2.210 2.184 2.215 4,209,047 2.2037 0.46%
2017-06-29 0 4.340 4.300 4.350 4.310 4.350 2,284,774 9,889,036 4.3282 2.199 2.179 2.205 2.184 2.205 4,508,314 2.1935 0.46%
2017-06-28 0 4.320 4.300 4.320 4.270 4.330 1,150,340 4,948,747 4.3020 2.189 2.179 2.189 2.164 2.194 2,269,850 2.1802 -0.23%
2017-06-27 0 4.330 4.310 4.340 4.300 4.350 984,701 4,256,276 4.3224 2.194 2.184 2.199 2.179 2.205 1,943,011 2.1906 -0.46%
2017-06-26 0 4.350 4.340 4.350 4.320 4.370 934,334 4,060,852 4.3463 2.205 2.199 2.205 2.189 2.215 1,843,627 2.2026 0.00%
2017-06-23 0 4.350 4.330 4.370 4.300 4.370 1,245,250 5,406,175 4.3414 2.205 2.194 2.215 2.179 2.215 2,457,126 2.2002 0.23%
2017-06-22 0 4.340 4.330 4.340 4.330 4.400 3,218,199 13,999,833 4.3502 2.199 2.194 2.199 2.194 2.230 6,350,148 2.2046 -1.36%
2017-06-21 0 4.400 4.380 4.400 4.280 4.410 1,643,771 7,183,308 4.3700 2.230 2.220 2.230 2.169 2.235 3,243,488 2.2147 0.92%
2017-06-20 0 4.360 4.340 4.370 4.340 4.370 3,249,873 14,163,162 4.3581 2.210 2.199 2.215 2.199 2.215 6,412,647 2.2086 -0.46%
2017-06-19 0 4.380 4.340 4.380 4.280 4.410 3,180,452 13,833,963 4.3497 2.220 2.199 2.220 2.169 2.235 6,275,665 2.2044 1.15%
2017-06-16 0 4.330 4.310 4.350 4.240 4.360 9,304,811 40,148,786 4.3148 2.194 2.184 2.205 2.149 2.210 18,360,245 2.1867 2.12%
2017-06-15 0 4.240 4.220 4.240 4.170 4.250 4,041,973 17,104,124 4.2316 2.149 2.139 2.149 2.113 2.154 7,975,618 2.1446 0.24%
2017-06-14 0 4.230 4.230 4.240 4.110 4.270 9,394,880 39,781,408 4.2344 2.144 2.144 2.149 2.083 2.164 18,537,970 2.1459 3.17%
2017-06-13 0 4.100 4.090 4.100 4.070 4.170 2,748,223 11,396,857 4.1470 2.078 2.073 2.078 2.063 2.113 5,422,791 2.1017 -1.68%
2017-06-12 0 4.170 4.160 4.190 4.130 4.200 2,955,465 12,266,870 4.1506 2.113 2.108 2.123 2.093 2.129 5,831,721 2.1035 -0.48%
2017-06-09 0 4.190 4.170 4.190 4.070 4.190 2,402,368 9,903,540 4.1224 2.123 2.113 2.123 2.063 2.123 4,740,351 2.0892 1.95%
2017-06-08 0 4.110 4.100 4.110 4.000 4.140 3,452,560 14,135,359 4.0942 2.083 2.078 2.083 2.027 2.098 6,812,589 2.0749 3.53%
2017-06-07 0 3.970 3.960 3.970 3.920 3.980 1,185,000 4,694,000 3.9612 2.012 2.007 2.012 1.987 2.017 2,338,241 2.0075 0.00%
2017-06-06 0 3.970 3.950 3.970 3.910 4.020 5,412,527 21,500,989 3.9724 2.012 2.002 2.012 1.982 2.037 10,679,994 2.0132 -0.75%
2017-06-05 0 4.000 3.970 3.990 3.960 4.000 1,427,810 5,692,307 3.9867 2.027 2.012 2.022 2.007 2.027 2,817,354 2.0204 0.25%
2017-06-02 0 3.990 3.980 3.990 3.950 4.000 2,405,627 9,572,733 3.9793 2.022 2.017 2.022 2.002 2.027 4,746,781 2.0167 0.76%
2017-06-01 0 3.960 3.950 3.960 3.900 3.980 2,591,387 10,246,539 3.9541 2.007 2.002 2.007 1.976 2.017 5,113,323 2.0039 0.00%
2017-05-31 0 3.960 3.940 3.970 3.930 3.970 1,171,904 4,628,865 3.9499 2.007 1.997 2.012 1.992 2.012 2,312,400 2.0018 1.02%
2017-05-29 0 3.920 3.920 3.930 3.880 3.930 861,900 3,368,034 3.9077 1.987 1.987 1.992 1.966 1.992 1,700,700 1.9804 0.51%
2017-05-26 0 3.900 3.870 3.900 3.850 3.900 432,109 1,675,701 3.8780 1.976 1.961 1.976 1.951 1.976 852,637 1.9653 0.52%
2017-05-25 0 3.880 3.860 3.880 3.850 3.890 680,253 2,635,886 3.8749 1.966 1.956 1.966 1.951 1.971 1,342,275 1.9637 0.00%
2017-05-24 0 3.880 3.870 3.880 3.800 3.890 721,253 2,769,676 3.8401 1.966 1.961 1.966 1.926 1.971 1,423,176 1.9461 -0.26%
2017-05-23 0 3.890 3.870 3.900 3.870 3.940 318,812 1,242,752 3.8981 1.971 1.961 1.976 1.961 1.997 629,080 1.9755 -0.26%
2017-05-22 0 3.900 3.870 3.900 3.780 3.940 1,588,159 6,197,079 3.9021 1.976 1.961 1.976 1.916 1.997 3,133,754 1.9775 2.90%
2017-05-19 0 3.790 3.790 3.830 3.730 3.810 589,000 2,228,660 3.7838 1.921 1.921 1.941 1.890 1.931 1,162,214 1.9176 1.34%
2017-05-18 0 3.740 3.730 3.740 3.720 3.800 1,318,011 4,959,177 3.7626 1.895 1.890 1.895 1.885 1.926 2,600,698 1.9069 -2.09%
2017-05-17 0 3.820 3.790 3.820 3.770 3.880 5,628,670 21,573,779 3.8328 1.936 1.921 1.936 1.911 1.966 11,106,487 1.9424 -1.55%
2017-05-16 0 3.880 3.860 3.880 3.860 3.930 1,292,044 5,006,693 3.8750 1.966 1.956 1.966 1.956 1.992 2,549,460 1.9638 -0.77%
2017-05-15 0 3.910 3.880 3.910 3.850 3.970 678,332 2,659,217 3.9202 1.982 1.966 1.982 1.951 2.012 1,338,484 1.9867 -1.51%
2017-05-12 0 3.970 3.940 3.970 3.940 4.000 5,139,294 20,390,026 3.9675 2.012 1.997 2.012 1.997 2.027 10,140,851 2.0107 1.02%
2017-05-11 0 3.930 3.930 3.960 3.930 3.980 3,799,783 15,035,806 3.9570 1.992 1.992 2.007 1.992 2.017 7,497,729 2.0054 -0.51%
2017-05-10 0 3.950 3.930 3.940 3.860 3.950 3,924,750 15,388,824 3.9210 2.002 1.992 1.997 1.956 2.002 7,744,314 1.9871 2.07%
2017-05-09 0 3.870 3.880 3.900 3.800 3.900 5,516,836 21,250,544 3.8519 1.961 1.966 1.976 1.926 1.976 10,885,816 1.9521 1.31%
2017-05-08 0 3.820 3.830 3.840 3.800 3.840 941,125 3,595,514 3.8204 1.936 1.941 1.946 1.926 1.946 1,857,027 1.9362 -0.26%
2017-05-05 0 3.830 3.830 3.840 3.790 3.850 2,566,752 9,822,939 3.8270 1.941 1.941 1.946 1.921 1.951 5,064,713 1.9395 -0.26%
2017-05-04 0 3.840 3.820 3.840 3.760 3.840 2,989,295 11,339,984 3.7935 1.946 1.936 1.946 1.906 1.946 5,898,474 1.9225 2.13%
2017-05-02 0 3.760 3.750 3.760 3.680 3.820 2,223,635 8,347,793 3.7541 1.906 1.900 1.906 1.865 1.936 4,387,675 1.9026 1.35%
2017-04-28 0 3.710 3.690 3.710 3.650 3.710 1,675,016 6,180,033 3.6895 1.880 1.870 1.880 1.850 1.880 3,305,140 1.8698 0.27%
2017-04-27 0 3.700 3.690 3.710 3.640 3.710 3,659,188 13,459,804 3.6784 1.875 1.870 1.880 1.845 1.880 7,220,307 1.8642 2.21%
2017-04-26 0 3.620 3.610 3.620 3.570 3.630 3,454,438 12,469,996 3.6098 1.835 1.830 1.835 1.809 1.840 6,816,294 1.8294 1.69%
2017-04-25 0 3.560 3.540 3.570 3.530 3.580 196,084 698,694 3.5632 1.804 1.794 1.809 1.789 1.814 386,913 1.8058 0.56%
2017-04-24 0 3.540 3.520 3.550 3.500 3.560 295,049 1,042,429 3.5331 1.794 1.784 1.799 1.774 1.804 582,190 1.7905 0.57%
2017-04-21 0 3.520 3.520 3.530 3.510 3.540 778,034 2,743,092 3.5257 1.784 1.784 1.789 1.779 1.794 1,535,216 1.7868 -0.28%
2017-04-20 0 3.530 3.520 3.530 3.500 3.530 622,398 2,188,190 3.5157 1.789 1.784 1.789 1.774 1.789 1,228,115 1.7817 0.28%
2017-04-19 0 3.520 3.520 3.530 3.510 3.540 528,093 1,860,174 3.5224 1.784 1.784 1.789 1.779 1.794 1,042,033 1.7851 -0.56%
2017-04-18 0 3.540 3.530 3.550 3.530 3.570 194,096 687,976 3.5445 1.794 1.789 1.799 1.789 1.809 382,990 1.7963 -1.39%
2017-04-13 0 3.590 3.580 3.590 3.540 3.600 333,991 1,194,115 3.5753 1.819 1.814 1.819 1.794 1.824 659,031 1.8119 0.28%
2017-04-12 0 3.580 3.550 3.580 3.550 3.600 520,803 1,861,319 3.5739 1.814 1.799 1.814 1.799 1.824 1,027,648 1.8112 -0.83%
2017-04-11 0 3.610 3.590 3.610 3.590 3.620 433,551 1,562,204 3.6033 1.830 1.819 1.830 1.819 1.835 855,482 1.8261 0.00%
2017-04-10 0 3.610 3.610 3.620 3.610 3.630 391,000 1,416,500 3.6228 1.830 1.830 1.835 1.830 1.840 771,521 1.8360 -0.55%
2017-04-07 0 3.630 3.620 3.630 3.600 3.630 460,662 1,665,936 3.6164 1.840 1.835 1.840 1.824 1.840 908,978 1.8328 0.55%
2017-04-06 0 3.610 3.600 3.610 3.590 3.630 1,305,522 4,716,863 3.6130 1.830 1.824 1.830 1.819 1.840 2,576,055 1.8310 -0.55%
2017-04-05 0 3.630 3.620 3.630 3.580 3.640 895,687 3,237,660 3.6147 1.840 1.835 1.840 1.814 1.845 1,767,369 1.8319 0.00%
2017-04-03 0 3.630 3.620 3.630 3.600 3.640 1,506,038 5,454,102 3.6215 1.840 1.835 1.840 1.824 1.845 2,971,713 1.8353 0.83%
2017-03-31 0 3.600 3.580 3.600 3.580 3.600 209,793 754,139 3.5947 1.824 1.814 1.824 1.814 1.824 413,963 1.8218 0.00%
2017-03-30 0 3.600 3.570 3.600 3.540 3.600 611,560 2,177,586 3.5607 1.824 1.809 1.824 1.794 1.824 1,206,730 1.8045 0.28%
2017-03-29 0 3.590 3.560 3.590 3.540 3.600 625,256 2,230,108 3.5667 1.819 1.804 1.819 1.794 1.824 1,233,755 1.8076 -0.28%
2017-03-28 0 3.600 3.590 3.600 3.580 3.610 402,837 1,449,818 3.5990 1.824 1.819 1.824 1.814 1.830 794,878 1.8240 0.00%
2017-03-27 0 3.600 3.580 3.600 3.550 3.630 1,175,448 4,215,532 3.5863 1.824 1.814 1.824 1.799 1.840 2,319,393 1.8175 -0.83%
2017-03-24 0 3.630 3.620 3.630 3.600 3.650 810,151 2,938,356 3.6269 1.840 1.835 1.840 1.824 1.850 1,598,589 1.8381 0.00%
2017-03-23 0 3.630 3.620 3.630 3.570 3.630 1,357,902 4,888,274 3.5999 1.840 1.835 1.840 1.809 1.840 2,679,411 1.8244 1.11%
2017-03-22 0 3.590 3.590 3.610 3.550 3.620 1,308,641 4,688,450 3.5827 1.819 1.819 1.830 1.799 1.835 2,582,209 1.8157 -1.37%
2017-03-21 0 3.640 3.630 3.640 3.620 3.660 1,800,254 6,554,619 3.6409 1.845 1.840 1.845 1.835 1.855 3,552,260 1.8452 0.55%
2017-03-20 0 3.620 3.610 3.620 3.550 3.640 1,489,143 5,385,872 3.6168 1.835 1.830 1.835 1.799 1.845 2,938,376 1.8329 1.12%
2017-03-17 0 3.580 3.600 3.630 3.510 3.630 3,689,253 13,164,557 3.5684 1.814 1.824 1.840 1.779 1.840 7,279,631 1.8084 1.42%
2017-03-16 0 3.530 3.510 3.530 3.500 3.550 366,617 1,291,460 3.5226 1.789 1.779 1.789 1.774 1.799 723,408 1.7852 0.28%
2017-03-15 0 3.520 3.510 3.520 3.490 3.540 308,711 1,086,864 3.5207 1.784 1.779 1.784 1.769 1.794 609,148 1.7842 -0.28%
2017-03-14 0 3.530 3.520 3.530 3.500 3.540 575,867 2,023,214 3.5133 1.789 1.784 1.789 1.774 1.794 1,136,300 1.7805 0.28%
2017-03-13 0 3.520 3.510 3.520 3.450 3.560 585,293 2,059,626 3.5190 1.784 1.779 1.784 1.748 1.804 1,154,900 1.7834 0.00%
2017-03-10 0 3.520 3.510 3.520 3.500 3.520 883,510 3,103,084 3.5122 1.784 1.779 1.784 1.774 1.784 1,743,341 1.7800 -0.28%
2017-03-09 0 3.530 3.520 3.530 3.500 3.560 998,750 3,516,088 3.5205 1.789 1.784 1.789 1.774 1.804 1,970,733 1.7842 0.00%
2017-03-08 0 3.530 3.520 3.530 3.510 3.550 529,742 1,867,366 3.5250 1.789 1.784 1.789 1.779 1.799 1,045,286 1.7865 0.57%
2017-03-07 0 3.510 3.510 3.520 3.500 3.560 1,741,500 6,132,375 3.5213 1.779 1.779 1.784 1.774 1.804 3,436,326 1.7846 -0.28%
2017-03-06 0 3.520 3.510 3.520 3.500 3.600 1,982,358 6,974,045 3.5181 1.784 1.779 1.784 1.774 1.824 3,911,587 1.7829 0.86%
2017-03-03 0 3.490 3.450 3.490 3.450 3.550 672,048 2,341,395 3.4840 1.769 1.748 1.769 1.748 1.799 1,326,085 1.7656 -1.69%
2017-03-02 0 3.550 3.530 3.550 3.530 3.580 204,025 724,681 3.5519 1.799 1.789 1.799 1.789 1.814 402,582 1.8001 -0.84%
2017-03-01 0 3.580 3.570 3.580 3.510 3.580 598,848 2,126,742 3.5514 1.814 1.809 1.814 1.779 1.814 1,181,646 1.7998 1.13%
2017-02-28 0 3.540 3.540 3.560 3.500 3.570 1,915,476 6,784,240 3.5418 1.794 1.794 1.804 1.774 1.809 3,779,616 1.7950 0.85%
2017-02-27 0 3.510 3.500 3.520 3.470 3.580 593,231 2,094,785 3.5311 1.779 1.774 1.784 1.759 1.814 1,170,563 1.7896 -0.28%
2017-02-24 0 3.520 3.500 3.520 3.500 3.570 266,062 933,774 3.5096 1.784 1.774 1.784 1.774 1.809 524,993 1.7786 -0.85%
2017-02-23 0 3.550 3.550 3.570 3.500 3.590 606,273 2,156,444 3.5569 1.799 1.799 1.809 1.774 1.819 1,196,297 1.8026 -1.11%
2017-02-22 0 3.590 3.550 3.590 3.540 3.600 1,678,027 5,993,147 3.5715 1.819 1.799 1.819 1.794 1.824 3,311,082 1.8100 0.28%
2017-02-21 0 3.580 3.570 3.580 3.530 3.580 1,198,796 4,259,841 3.5534 1.814 1.809 1.814 1.789 1.814 2,365,463 1.8008 0.56%
2017-02-20 0 3.560 3.550 3.560 3.510 3.570 1,040,526 3,693,368 3.5495 1.804 1.799 1.804 1.779 1.809 2,053,165 1.7989 1.42%
2017-02-17 0 3.510 3.500 3.510 3.490 3.530 569,912 1,998,444 3.5066 1.779 1.774 1.779 1.769 1.789 1,124,550 1.7771 0.00%
2017-02-16 0 3.510 3.480 3.510 3.490 3.550 504,334 1,769,692 3.5090 1.779 1.764 1.779 1.769 1.799 995,151 1.7783 -0.85%
2017-02-15 0 3.540 3.530 3.540 3.490 3.550 1,617,682 5,703,233 3.5256 1.794 1.789 1.794 1.769 1.799 3,192,009 1.7867 0.85%
2017-02-14 0 3.510 3.500 3.510 3.420 3.510 2,417,704 8,423,591 3.4841 1.779 1.774 1.779 1.733 1.779 4,770,612 1.7657 1.45%
2017-02-13 0 3.460 3.440 3.460 3.420 3.470 395,000 1,362,100 3.4484 1.753 1.743 1.753 1.733 1.759 779,414 1.7476 0.29%
2017-02-10 0 3.450 3.430 3.450 3.420 3.470 936,187 3,232,994 3.4534 1.748 1.738 1.748 1.733 1.759 1,847,283 1.7501 1.17%
2017-02-09 0 3.410 3.420 3.440 3.410 3.500 631,236 2,182,801 3.4580 1.728 1.733 1.743 1.728 1.774 1,245,554 1.7525 -1.45%
2017-02-08 0 3.460 3.460 3.470 3.430 3.480 1,102,606 3,808,703 3.4543 1.753 1.753 1.759 1.738 1.764 2,175,661 1.7506 0.29%
2017-02-07 0 3.450 3.440 3.460 3.350 3.450 1,244,268 4,260,553 3.4241 1.748 1.743 1.753 1.698 1.748 2,455,189 1.7353 2.07%
2017-02-06 0 3.380 3.370 3.380 3.340 3.400 753,725 2,540,394 3.3705 1.713 1.708 1.713 1.693 1.723 1,487,250 1.7081 0.60%
2017-02-03 0 3.360 3.360 3.380 3.350 3.380 450,188 1,515,773 3.3670 1.703 1.703 1.713 1.698 1.713 888,311 1.7064 0.00%
2017-02-02 0 3.360 3.350 3.360 3.350 3.400 428,075 1,440,321 3.3646 1.703 1.698 1.703 1.698 1.723 844,677 1.7052 0.00%
2017-02-01 0 3.360 3.360 3.390 3.330 3.400 1,392,993 4,673,701 3.3552 1.703 1.703 1.718 1.688 1.723 2,748,653 1.7004 -0.30%
2017-01-27 0 3.370 3.350 3.370 3.230 3.400 368,622 1,225,383 3.3242 1.708 1.698 1.708 1.637 1.723 727,365 1.6847 -0.30%
2017-01-26 0 3.380 3.380 3.390 3.360 3.380 912,300 3,082,363 3.3787 1.713 1.713 1.718 1.703 1.713 1,800,150 1.7123 0.00%
2017-01-25 0 3.380 3.370 3.380 3.360 3.400 391,830 1,322,418 3.3750 1.713 1.708 1.713 1.703 1.723 773,159 1.7104 -0.29%
2017-01-24 0 3.390 3.370 3.390 3.360 3.440 1,462,305 4,945,197 3.3818 1.718 1.708 1.718 1.703 1.743 2,885,419 1.7139 0.30%
2017-01-23 0 3.380 3.390 3.400 3.360 3.430 1,531,495 5,193,751 3.3913 1.713 1.718 1.723 1.703 1.738 3,021,945 1.7187 0.00%
2017-01-20 0 3.380 3.370 3.380 3.350 3.420 802,543 2,706,468 3.3724 1.713 1.708 1.713 1.698 1.733 1,583,577 1.7091 -0.29%
2017-01-19 0 3.390 3.380 3.390 3.380 3.450 761,124 2,586,425 3.3982 1.718 1.713 1.718 1.713 1.748 1,501,849 1.7222 -0.88%
2017-01-18 0 3.420 3.410 3.420 3.410 3.450 1,258,530 4,306,440 3.4218 1.733 1.728 1.733 1.728 1.748 2,483,330 1.7341 0.00%
2017-01-17 0 3.420 3.410 3.420 3.410 3.440 824,912 2,820,454 3.4191 1.733 1.728 1.733 1.728 1.743 1,627,716 1.7328 -0.29%
2017-01-16 0 3.430 3.410 3.430 3.400 3.430 847,415 2,891,510 3.4122 1.738 1.728 1.738 1.723 1.738 1,672,119 1.7292 0.00%
2017-01-13 0 3.430 3.420 3.430 3.390 3.450 1,395,245 4,776,863 3.4237 1.738 1.733 1.738 1.718 1.748 2,753,096 1.7351 0.00%
2017-01-12 0 3.430 3.400 3.430 3.390 3.450 1,314,890 4,483,095 3.4095 1.738 1.723 1.738 1.718 1.748 2,594,540 1.7279 0.88%
2017-01-11 0 3.400 3.390 3.400 3.360 3.430 1,660,576 5,633,951 3.3928 1.723 1.718 1.723 1.703 1.738 3,276,647 1.7194 0.29%
2017-01-10 0 3.390 3.380 3.400 3.370 3.470 3,012,151 10,272,479 3.4103 1.718 1.713 1.723 1.708 1.759 5,943,574 1.7283 -1.17%
2017-01-09 0 3.430 3.420 3.430 3.370 3.460 760,434 2,599,800 3.4188 1.738 1.733 1.738 1.708 1.753 1,500,488 1.7326 0.00%
2017-01-06 0 3.430 3.420 3.430 3.420 3.450 1,011,972 3,469,185 3.4281 1.738 1.733 1.738 1.733 1.748 1,996,822 1.7374 0.00%
2017-01-05 0 3.430 3.410 3.430 3.390 3.430 1,546,212 5,272,365 3.4099 1.738 1.728 1.738 1.718 1.738 3,050,984 1.7281 0.59%
2017-01-04 0 3.410 3.380 3.410 3.350 3.430 637,631 2,163,610 3.3932 1.728 1.713 1.728 1.698 1.738 1,258,173 1.7196 2.10%
2017-01-03 0 3.340 3.330 3.340 3.310 3.360 808,652 2,703,534 3.3433 1.693 1.688 1.693 1.677 1.703 1,595,631 1.6943 0.91%
2016-12-30 0 3.310 3.310 3.320 3.270 3.330 1,094,442 3,616,225 3.3042 1.677 1.677 1.683 1.657 1.688 2,159,552 1.6745 1.85%
2016-12-29 0 3.250 3.240 3.250 3.230 3.280 193,581 628,435 3.2464 1.647 1.642 1.647 1.637 1.662 381,974 1.6452 0.00%
2016-12-28 0 3.250 3.230 3.250 3.210 3.280 1,133,000 3,668,070 3.2375 1.647 1.637 1.647 1.627 1.662 2,235,635 1.6407 -0.61%
2016-12-23 0 3.270 3.250 3.270 3.240 3.300 417,350 1,357,380 3.2524 1.657 1.647 1.657 1.642 1.672 823,515 1.6483 0.31%
2016-12-22 0 3.260 3.250 3.260 3.250 3.290 4,493,729 14,628,778 3.2554 1.652 1.647 1.652 1.647 1.667 8,867,022 1.6498 0.62%
2016-12-21 0 3.240 3.230 3.240 3.180 3.250 9,208,299 29,653,080 3.2203 1.642 1.637 1.642 1.612 1.647 18,169,808 1.6320 0.93%
2016-12-20 0 3.210 3.210 3.230 3.170 3.280 750,347 2,416,913 3.2211 1.627 1.627 1.637 1.607 1.662 1,480,584 1.6324 -2.13%
2016-12-19 0 3.280 3.270 3.280 3.190 3.280 1,226,561 3,972,506 3.2387 1.662 1.657 1.662 1.617 1.662 2,420,249 1.6414 0.77%
2016-12-16 0 3.290 3.290 3.300 3.270 3.330 1,706,555 5,638,551 3.3041 1.650 1.650 1.655 1.640 1.670 3,403,581 1.6567 0.92%
2016-12-15 0 3.260 3.250 3.260 3.240 3.340 4,103,058 13,368,203 3.2581 1.635 1.630 1.635 1.625 1.675 8,183,206 1.6336 -3.26%
2016-12-14 0 3.370 3.360 3.370 3.340 3.390 3,099,722 10,418,382 3.3611 1.690 1.685 1.690 1.675 1.700 6,182,136 1.6852 -0.59%
2016-12-13 0 3.390 3.370 3.390 3.360 3.420 643,356 2,175,914 3.3821 1.700 1.690 1.700 1.685 1.715 1,283,120 1.6958 -0.29%
2016-12-12 0 3.400 3.400 3.410 3.400 3.490 844,367 2,906,265 3.4419 1.705 1.705 1.710 1.705 1.750 1,684,019 1.7258 -2.58%
2016-12-09 0 3.490 3.470 3.480 3.380 3.490 1,412,499 4,878,914 3.4541 1.750 1.740 1.745 1.695 1.750 2,817,111 1.7319 1.16%
2016-12-08 0 3.450 3.450 3.470 3.430 3.490 875,223 3,025,801 3.4572 1.730 1.730 1.740 1.720 1.750 1,745,559 1.7334 0.00%
2016-12-07 0 3.450 3.420 3.450 3.370 3.470 2,309,869 7,909,708 3.4243 1.730 1.715 1.730 1.690 1.740 4,606,841 1.7169 2.07%
2016-12-06 0 3.380 3.370 3.400 3.370 3.410 730,887 2,479,287 3.3922 1.695 1.690 1.705 1.690 1.710 1,457,693 1.7008 0.30%
2016-12-05 0 3.370 3.370 3.390 3.330 3.410 929,624 3,135,224 3.3726 1.690 1.690 1.700 1.670 1.710 1,854,057 1.6910 -0.59%
2016-12-02 0 3.390 3.380 3.390 3.370 3.420 1,844,501 6,260,948 3.3944 1.700 1.695 1.700 1.690 1.715 3,678,703 1.7019 0.30%
2016-12-01 0 3.380 3.360 3.380 3.350 3.400 840,182 2,835,981 3.3754 1.695 1.685 1.695 1.680 1.705 1,675,673 1.6924 0.60%
2016-11-30 0 3.360 3.360 3.380 3.310 3.400 2,954,718 9,930,516 3.3609 1.685 1.685 1.695 1.660 1.705 5,892,938 1.6852 0.60%
2016-11-29 0 3.340 3.330 3.340 3.320 3.410 1,484,369 4,973,023 3.3503 1.675 1.670 1.675 1.665 1.710 2,960,450 1.6798 -1.18%
2016-11-28 0 3.380 3.360 3.380 3.210 3.410 2,516,680 8,358,203 3.3211 1.695 1.685 1.695 1.609 1.710 5,019,308 1.6652 4.97%
2016-11-25 0 3.220 3.210 3.220 3.180 3.270 1,573,281 5,072,590 3.2242 1.615 1.609 1.615 1.594 1.640 3,137,777 1.6166 -1.83%
2016-11-24 0 3.280 3.270 3.280 3.270 3.360 1,907,697 6,318,885 3.3123 1.645 1.640 1.645 1.640 1.685 3,804,742 1.6608 -0.30%
2016-11-23 0 3.290 3.270 3.290 3.270 3.300 2,234,937 7,339,465 3.2840 1.650 1.640 1.650 1.640 1.655 4,457,395 1.6466 -0.30%
2016-11-22 0 3.300 3.280 3.300 3.260 3.330 902,462 2,975,149 3.2967 1.655 1.645 1.655 1.635 1.670 1,799,885 1.6530 0.00%
2016-11-21 0 3.300 3.280 3.300 3.190 3.390 4,064,227 13,500,860 3.3219 1.655 1.645 1.655 1.599 1.700 8,105,761 1.6656 1.85%
2016-11-18 0 3.240 3.250 3.260 3.120 3.420 7,414,820 24,480,528 3.3016 1.625 1.630 1.635 1.564 1.715 14,788,238 1.6554 3.51%
2016-11-17 0 3.130 3.120 3.130 3.080 3.130 499,612 1,560,855 3.1241 1.569 1.564 1.569 1.544 1.569 996,434 1.5664 1.62%
2016-11-16 0 3.080 3.080 3.110 3.080 3.160 1,534,202 4,752,482 3.0977 1.544 1.544 1.559 1.544 1.584 3,059,838 1.5532 -1.60%
2016-11-15 0 3.130 3.130 3.150 3.120 3.160 537,000 1,687,220 3.1419 1.569 1.569 1.579 1.564 1.584 1,071,002 1.5754 0.00%
2016-11-14 0 3.130 3.120 3.140 3.100 3.140 594,533 1,854,620 3.1195 1.569 1.564 1.574 1.554 1.574 1,185,746 1.5641 -0.63%
2016-11-11 0 3.150 3.120 3.150 3.100 3.150 584,346 1,826,155 3.1251 1.579 1.564 1.579 1.554 1.579 1,165,429 1.5669 0.96%
2016-11-10 0 3.120 3.090 3.100 3.080 3.210 1,575,834 4,951,682 3.1423 1.564 1.549 1.554 1.544 1.609 3,142,869 1.5755 0.00%
2016-11-09 0 3.120 3.100 3.120 3.050 3.150 1,680,380 5,227,077 3.1107 1.564 1.554 1.564 1.529 1.579 3,351,377 1.5597 -0.64%
2016-11-08 0 3.140 3.140 3.160 3.090 3.170 1,276,000 3,993,600 3.1298 1.574 1.574 1.584 1.549 1.589 2,544,875 1.5693 1.29%
2016-11-07 0 3.100 3.090 3.100 3.070 3.130 1,792,551 5,536,919 3.0888 1.554 1.549 1.554 1.539 1.569 3,575,093 1.5487 -1.27%
2016-11-04 0 3.140 3.120 3.150 3.100 3.160 939,000 2,936,350 3.1271 1.574 1.564 1.579 1.554 1.584 1,872,757 1.5679 -0.63%
2016-11-03 0 3.160 3.140 3.170 3.110 3.170 800,962 2,518,615 3.1445 1.584 1.574 1.589 1.559 1.589 1,597,452 1.5766 0.64%
2016-11-02 0 3.140 3.140 3.160 3.120 3.200 512,903 1,614,099 3.1470 1.574 1.574 1.584 1.564 1.604 1,022,942 1.5779 -1.87%
2016-11-01 0 3.200 3.200 3.220 3.170 3.220 516,373 1,650,625 3.1966 1.604 1.604 1.615 1.589 1.615 1,029,863 1.6028 0.63%
2016-10-31 0 3.180 3.180 3.200 3.150 3.190 313,083 994,685 3.1771 1.594 1.594 1.604 1.579 1.599 624,418 1.5930 -0.31%
2016-10-28 0 3.190 3.170 3.200 3.150 3.220 372,424 1,185,771 3.1839 1.599 1.589 1.604 1.579 1.615 742,769 1.5964 -0.62%
2016-10-27 0 3.210 3.200 3.230 3.120 3.230 1,142,823 3,635,133 3.1808 1.609 1.604 1.620 1.564 1.620 2,279,265 1.5949 0.63%
2016-10-26 0 3.190 3.180 3.200 3.170 3.240 1,867,028 5,977,333 3.2015 1.599 1.594 1.604 1.589 1.625 3,723,631 1.6052 -0.93%
2016-10-25 0 3.220 3.200 3.220 3.200 3.230 331,036 1,063,960 3.2140 1.615 1.604 1.615 1.604 1.620 660,224 1.6115 0.31%
2016-10-24 0 3.210 3.200 3.220 3.180 3.230 584,152 1,872,674 3.2058 1.609 1.604 1.615 1.594 1.620 1,165,042 1.6074 0.31%
2016-10-20 0 3.200 3.180 3.200 3.160 3.230 1,004,305 3,208,607 3.1949 1.604 1.594 1.604 1.584 1.620 2,003,002 1.6019 0.00%
2016-10-19 0 3.200 3.190 3.200 3.190 3.250 1,270,822 4,075,609 3.2071 1.604 1.599 1.604 1.599 1.630 2,534,548 1.6080 0.00%
2016-10-18 0 3.200 3.190 3.220 3.130 3.220 870,910 2,791,124 3.2048 1.604 1.599 1.615 1.569 1.615 1,736,957 1.6069 0.31%
2016-10-17 0 3.190 3.170 3.190 3.120 3.210 1,098,756 3,491,843 3.1780 1.599 1.589 1.599 1.564 1.609 2,191,377 1.5934 -0.31%
2016-10-14 0 3.200 3.190 3.210 3.180 3.230 1,322,205 4,232,484 3.2011 1.604 1.599 1.609 1.594 1.620 2,637,027 1.6050 0.31%
2016-10-13 0 3.190 3.190 3.200 3.190 3.240 1,666,506 5,345,956 3.2079 1.599 1.599 1.604 1.599 1.625 3,323,707 1.6084 0.00%
2016-10-12 0 3.190 3.190 3.200 3.140 3.240 894,107 2,847,857 3.1851 1.599 1.599 1.604 1.574 1.625 1,783,222 1.5970 0.31%
2016-10-11 0 3.180 3.180 3.190 3.150 3.250 1,773,810 5,658,208 3.1899 1.594 1.594 1.599 1.579 1.630 3,537,716 1.5994 -2.15%
2016-10-07 0 3.250 3.220 3.250 3.210 3.280 952,348 3,092,161 3.2469 1.630 1.615 1.630 1.609 1.645 1,899,378 1.6280 0.31%
2016-10-06 0 3.240 3.240 3.250 3.220 3.290 852,073 2,764,664 3.2446 1.625 1.625 1.630 1.615 1.650 1,699,388 1.6269 -1.22%
2016-10-05 0 3.280 3.260 3.270 3.200 3.280 1,842,009 6,011,418 3.2635 1.645 1.635 1.640 1.604 1.645 3,673,733 1.6363 1.86%
2016-10-04 0 3.220 3.220 3.230 3.160 3.230 2,233,092 7,160,626 3.2066 1.615 1.615 1.620 1.584 1.620 4,453,715 1.6078 1.58%
2016-10-03 0 3.170 3.160 3.170 3.130 3.180 1,065,764 3,358,826 3.1516 1.589 1.584 1.589 1.569 1.594 2,125,577 1.5802 2.26%
2016-09-30 0 3.100 3.100 3.120 3.050 3.150 1,372,450 4,280,025 3.1185 1.554 1.554 1.564 1.529 1.579 2,737,237 1.5636 0.98%
2016-09-29 0 3.070 3.060 3.070 3.070 3.110 1,852,187 5,724,051 3.0904 1.539 1.534 1.539 1.539 1.559 3,694,032 1.5495 -0.97%
2016-09-28 0 3.100 3.100 3.120 3.040 3.120 478,007 1,477,491 3.0909 1.554 1.554 1.564 1.524 1.564 953,345 1.5498 0.98%
2016-09-27 0 3.070 3.070 3.080 3.020 3.080 1,333,877 4,078,111 3.0573 1.539 1.539 1.544 1.514 1.544 2,660,306 1.5329 0.99%
2016-09-26 0 3.040 3.040 3.060 3.020 3.120 894,000 2,736,482 3.0609 1.524 1.524 1.534 1.514 1.564 1,783,008 1.5348 -2.25%
2016-09-23 0 3.110 3.090 3.110 3.080 3.130 1,058,317 3,285,938 3.1049 1.559 1.549 1.559 1.544 1.569 2,110,725 1.5568 0.32%
2016-09-22 0 3.100 3.090 3.100 3.060 3.130 1,202,304 3,743,250 3.1134 1.554 1.549 1.554 1.534 1.569 2,397,895 1.5611 0.65%
2016-09-21 0 3.080 3.080 3.090 3.030 3.100 1,205,257 3,711,071 3.0791 1.544 1.544 1.549 1.519 1.554 2,403,784 1.5438 0.33%
2016-09-20 0 3.070 3.060 3.070 3.020 3.070 1,465,019 4,461,541 3.0454 1.539 1.534 1.539 1.514 1.539 2,921,858 1.5270 1.66%
2016-09-19 0 3.020 3.010 3.030 2.940 3.040 1,680,973 5,048,070 3.0031 1.514 1.509 1.519 1.474 1.524 3,352,560 1.5057 2.03%
2016-09-15 0 2.960 2.960 2.980 2.910 2.980 3,061,312 9,035,167 2.9514 1.484 1.484 1.494 1.459 1.494 6,105,531 1.4798 0.68%
2016-09-14 0 2.940 2.930 2.940 2.910 2.980 1,656,561 4,857,849 2.9325 1.474 1.469 1.474 1.459 1.494 3,303,872 1.4704 -1.01%
2016-09-13 0 2.970 2.960 2.970 2.960 2.990 645,025 1,920,193 2.9769 1.489 1.484 1.489 1.484 1.499 1,286,448 1.4926 0.34%
2016-09-12 0 2.960 2.960 2.970 2.930 3.000 1,033,062 3,052,241 2.9546 1.484 1.484 1.489 1.469 1.504 2,060,356 1.4814 -2.95%
2016-09-09 0 3.050 3.050 3.080 3.040 3.100 2,336,386 7,169,948 3.0688 1.529 1.529 1.544 1.524 1.554 4,659,727 1.5387 -0.97%
2016-09-08 0 3.080 3.070 3.090 3.070 3.110 1,205,228 3,722,596 3.0887 1.544 1.539 1.549 1.539 1.559 2,403,726 1.5487 -0.32%
2016-09-07 0 3.090 3.080 3.090 3.030 3.100 2,363,344 7,263,444 3.0734 1.549 1.544 1.549 1.519 1.554 4,713,492 1.5410 0.00%
2016-09-06 0 3.090 3.080 3.100 2.910 3.130 6,844,471 20,869,457 3.0491 1.549 1.544 1.554 1.459 1.569 13,650,725 1.5288 5.10%
2016-09-05 0 2.940 2.920 2.930 2.810 2.940 3,384,970 9,782,689 2.8900 1.474 1.464 1.469 1.409 1.474 6,751,040 1.4491 4.26%
2016-09-02 0 2.820 2.800 2.820 2.760 2.820 647,367 1,807,976 2.7928 1.414 1.404 1.414 1.384 1.414 1,291,119 1.4003 0.71%
2016-09-01 0 2.800 2.790 2.800 2.740 2.830 950,595 2,649,525 2.7872 1.404 1.399 1.404 1.374 1.419 1,895,882 1.3975 2.19%
2016-08-31 0 2.740 2.740 2.750 2.720 2.830 1,499,000 4,145,590 2.7656 1.374 1.374 1.379 1.364 1.419 2,989,630 1.3867 -0.72%
2016-08-30 0 2.890 2.880 2.920 2.870 2.950 3,626,126 10,597,912 2.9227 1.384 1.379 1.398 1.374 1.413 7,572,643 1.3995 -1.70%
2016-08-29 0 2.940 2.920 2.940 2.910 2.950 1,744,839 5,117,702 2.9331 1.408 1.398 1.408 1.393 1.413 3,643,845 1.4045 1.03%
2016-08-26 0 2.910 2.900 2.910 2.900 2.930 750,792 2,185,878 2.9114 1.393 1.389 1.393 1.389 1.403 1,567,921 1.3941 0.34%
2016-08-25 0 2.900 2.900 2.910 2.880 2.910 1,091,537 3,162,967 2.8977 1.389 1.389 1.393 1.379 1.393 2,279,518 1.3876 0.35%
2016-08-24 0 2.890 2.880 2.890 2.880 2.900 834,610 2,408,731 2.8861 1.384 1.379 1.384 1.379 1.389 1,742,963 1.3820 -0.34%
2016-08-23 0 2.900 2.890 2.900 2.860 2.900 949,518 2,742,475 2.8883 1.389 1.384 1.389 1.369 1.389 1,982,932 1.3830 0.69%
2016-08-22 0 2.880 2.880 2.890 2.850 2.910 1,871,375 5,367,216 2.8681 1.379 1.379 1.384 1.365 1.393 3,908,098 1.3734 -0.69%
2016-08-19 0 2.900 2.890 2.900 2.880 2.910 804,256 2,328,109 2.8947 1.389 1.384 1.389 1.379 1.393 1,679,573 1.3861 -0.68%
2016-08-18 0 2.920 2.900 2.920 2.890 2.930 788,784 2,299,508 2.9153 1.398 1.389 1.398 1.384 1.403 1,647,262 1.3960 0.69%
2016-08-17 0 2.900 2.890 2.900 2.880 2.920 1,334,336 3,862,399 2.8946 1.389 1.384 1.389 1.379 1.398 2,786,569 1.3861 1.75%
2016-08-16 0 2.850 2.850 2.880 2.850 2.910 2,561,812 7,364,464 2.8747 1.365 1.365 1.379 1.365 1.393 5,349,976 1.3765 -2.06%
2016-08-15 0 2.910 2.900 2.910 2.900 2.930 685,655 1,994,203 2.9085 1.393 1.389 1.393 1.389 1.403 1,431,892 1.3927 0.34%
2016-08-12 0 2.900 2.900 2.910 2.830 2.930 3,090,161 8,947,840 2.8956 1.389 1.389 1.393 1.355 1.403 6,453,357 1.3865 2.47%
2016-08-11 0 2.830 2.820 2.830 2.770 2.840 839,000 2,364,070 2.8177 1.355 1.350 1.355 1.326 1.360 1,752,131 1.3493 0.71%
2016-08-10 0 2.810 2.810 2.820 2.810 2.830 611,250 1,723,882 2.8203 1.346 1.346 1.350 1.346 1.355 1,276,508 1.3505 0.00%
2016-08-09 0 2.810 2.810 2.820 2.800 2.830 1,206,597 3,403,117 2.8204 1.346 1.346 1.350 1.341 1.355 2,519,804 1.3505 -0.71%
2016-08-08 0 2.830 2.820 2.830 2.810 2.840 844,361 2,384,268 2.8238 1.355 1.350 1.355 1.346 1.360 1,763,327 1.3521 1.07%
2016-08-05 0 2.800 2.800 2.810 2.770 2.810 1,161,953 3,241,966 2.7901 1.341 1.341 1.346 1.326 1.346 2,426,572 1.3360 1.08%
2016-08-04 0 2.770 2.760 2.770 2.740 2.780 1,076,836 2,964,465 2.7529 1.326 1.322 1.326 1.312 1.331 2,248,817 1.3182 0.00%
2016-08-03 0 2.770 2.770 2.780 2.710 2.780 1,222,989 3,357,430 2.7453 1.326 1.326 1.331 1.298 1.331 2,554,037 1.3146 1.84%
2016-08-01 0 2.720 2.720 2.740 2.680 2.770 935,459 2,570,684 2.7480 1.302 1.302 1.312 1.283 1.326 1,953,572 1.3159 1.12%
2016-07-29 0 2.690 2.680 2.690 2.680 2.730 714,600 1,933,400 2.7056 1.288 1.283 1.288 1.283 1.307 1,492,339 1.2955 -1.82%
2016-07-28 0 2.740 2.730 2.740 2.730 2.770 442,712 1,216,891 2.7487 1.312 1.307 1.312 1.307 1.326 924,540 1.3162 -0.36%
2016-07-27 0 2.750 2.740 2.750 2.730 2.830 1,021,531 2,821,263 2.7618 1.317 1.312 1.317 1.307 1.355 2,133,321 1.3225 -1.43%
2016-07-26 0 2.790 2.790 2.810 2.790 2.830 877,215 2,465,965 2.8111 1.336 1.336 1.346 1.336 1.355 1,831,937 1.3461 0.00%
2016-07-25 0 2.790 2.780 2.790 2.750 2.800 927,510 2,574,956 2.7762 1.336 1.331 1.336 1.317 1.341 1,936,971 1.3294 1.09%
2016-07-22 0 2.760 2.760 2.770 2.720 2.780 812,158 2,242,122 2.7607 1.322 1.322 1.326 1.302 1.331 1,696,075 1.3219 0.36%
2016-07-21 0 2.750 2.740 2.750 2.730 2.770 737,535 2,026,183 2.7472 1.317 1.312 1.317 1.307 1.326 1,540,236 1.3155 1.10%
2016-07-20 0 2.720 2.710 2.720 2.690 2.740 728,966 1,976,602 2.7115 1.302 1.298 1.302 1.288 1.312 1,522,341 1.2984 0.00%
2016-07-19 0 2.720 2.720 2.730 2.700 2.800 946,968 2,594,977 2.7403 1.302 1.302 1.307 1.293 1.341 1,977,607 1.3122 0.37%
2016-07-18 0 2.710 2.710 2.730 2.680 2.740 1,090,293 2,963,039 2.7177 1.298 1.298 1.307 1.283 1.312 2,276,920 1.3013 1.88%
2016-07-15 0 2.660 2.660 2.680 2.650 2.680 779,729 2,081,007 2.6689 1.274 1.274 1.283 1.269 1.283 1,628,352 1.2780 0.38%
2016-07-14 0 2.650 2.640 2.650 2.620 2.660 1,341,294 3,544,146 2.6423 1.269 1.264 1.269 1.255 1.274 2,801,100 1.2653 0.38%
2016-07-13 0 2.640 2.640 2.650 2.640 2.720 1,499,395 4,002,453 2.6694 1.264 1.264 1.269 1.264 1.302 3,131,271 1.2782 -2.94%
2016-07-12 0 2.720 2.720 2.740 2.690 2.760 1,365,638 3,714,158 2.7197 1.302 1.302 1.312 1.288 1.322 2,851,939 1.3023 -1.09%
2016-07-11 0 2.750 2.740 2.760 2.690 2.760 1,506,636 4,126,741 2.7390 1.317 1.312 1.322 1.288 1.322 3,146,393 1.3116 2.23%
2016-07-08 0 2.690 2.680 2.700 2.630 2.700 1,487,625 3,947,145 2.6533 1.288 1.283 1.293 1.259 1.293 3,106,691 1.2705 1.51%
2016-07-07 0 2.650 2.650 2.670 2.620 2.690 2,134,142 5,691,404 2.6668 1.269 1.269 1.279 1.255 1.288 4,456,849 1.2770 0.38%
2016-07-06 0 2.640 2.620 2.640 2.530 2.640 1,555,182 4,025,024 2.5881 1.264 1.255 1.264 1.211 1.264 3,247,774 1.2393 2.72%
2016-07-05 0 2.570 2.570 2.580 2.470 2.580 1,425,579 3,609,393 2.5319 1.231 1.231 1.235 1.183 1.235 2,977,117 1.2124 2.80%
2016-07-04 0 2.500 2.490 2.500 2.450 2.510 1,240,840 3,091,405 2.4914 1.197 1.192 1.197 1.173 1.202 2,591,316 1.1930 2.04%
2016-06-30 0 2.450 2.440 2.450 2.420 2.520 3,028,500 7,507,980 2.4791 1.173 1.168 1.173 1.159 1.207 6,324,587 1.1871 -2.00%
2016-06-29 0 2.500 2.500 2.520 2.480 2.530 1,270,093 3,178,508 2.5026 1.197 1.197 1.207 1.188 1.211 2,652,407 1.1983 -0.40%
2016-06-28 0 2.510 2.500 2.510 2.430 2.510 1,002,062 2,477,650 2.4726 1.202 1.197 1.202 1.164 1.202 2,092,662 1.1840 2.03%
2016-06-27 0 2.460 2.460 2.480 2.420 2.490 1,483,000 3,642,120 2.4559 1.178 1.178 1.188 1.159 1.192 3,097,032 1.1760 0.41%
2016-06-24 0 2.450 2.450 2.460 2.430 2.540 1,852,481 4,547,926 2.4550 1.173 1.173 1.178 1.164 1.216 3,868,640 1.1756 -2.00%
2016-06-23 0 2.500 2.490 2.510 2.490 2.520 341,967 854,790 2.4996 1.197 1.192 1.202 1.192 1.207 714,149 1.1969 0.40%
2016-06-22 0 2.490 2.480 2.490 2.470 2.530 1,013,547 2,525,039 2.4913 1.192 1.188 1.192 1.183 1.211 2,116,647 1.1929 -1.19%
2016-06-21 0 2.520 2.490 2.530 2.400 2.530 2,797,295 6,913,437 2.4715 1.207 1.192 1.211 1.149 1.211 5,841,749 1.1835 4.56%
2016-06-20 0 2.410 2.410 2.420 2.230 2.420 2,058,994 4,794,883 2.3288 1.154 1.154 1.159 1.068 1.159 4,299,913 1.1151 7.59%
2016-06-17 0 2.240 2.200 2.230 2.200 2.350 2,415,446 5,537,609 2.2926 1.073 1.053 1.068 1.053 1.125 5,044,312 1.0978 -3.86%
2016-06-16 0 2.330 2.330 2.350 2.320 2.350 779,862 1,823,168 2.3378 1.116 1.116 1.125 1.111 1.125 1,628,630 1.1194 -0.85%
2016-06-15 0 2.350 2.340 2.360 2.340 2.390 786,000 1,862,200 2.3692 1.125 1.120 1.130 1.120 1.144 1,641,448 1.1345 -0.42%
2016-06-14 0 2.360 2.340 2.360 2.320 2.370 1,402,968 3,287,991 2.3436 1.130 1.120 1.130 1.111 1.135 2,929,897 1.1222 0.43%
2016-06-13 0 2.350 2.350 2.370 2.350 2.460 904,128 2,136,891 2.3635 1.125 1.125 1.135 1.125 1.178 1,888,141 1.1317 -3.29%
2016-06-10 0 2.430 2.430 2.440 2.430 2.490 1,323,150 3,252,309 2.4580 1.164 1.164 1.168 1.164 1.192 2,763,209 1.1770 -2.80%
2016-06-08 0 2.500 2.480 2.500 2.450 2.510 1,202,500 2,978,336 2.4768 1.197 1.188 1.197 1.173 1.202 2,511,248 1.1860 1.63%
2016-06-07 0 2.460 2.460 2.480 2.410 2.490 927,311 2,286,967 2.4662 1.178 1.178 1.188 1.154 1.192 1,936,556 1.1809 0.41%
2016-06-06 0 2.450 2.450 2.470 2.410 2.480 950,566 2,336,230 2.4577 1.173 1.173 1.183 1.154 1.188 1,985,120 1.1769 1.24%
2016-06-03 0 2.420 2.400 2.420 2.380 2.420 661,502 1,588,907 2.4020 1.159 1.149 1.159 1.140 1.159 1,381,452 1.1502 1.26%
2016-06-02 0 2.390 2.370 2.390 2.360 2.400 461,717 1,099,573 2.3815 1.144 1.135 1.144 1.130 1.149 964,230 1.1404 0.84%
2016-06-01 0 2.370 2.370 2.390 2.370 2.410 1,145,256 2,729,580 2.3834 1.135 1.135 1.144 1.135 1.154 2,391,703 1.1413 -0.84%
2016-05-31 0 2.390 2.390 2.400 2.330 2.410 1,231,247 2,906,208 2.3604 1.144 1.144 1.149 1.116 1.154 2,571,282 1.1303 1.27%
2016-05-30 0 2.360 2.350 2.360 2.300 2.370 792,863 1,847,082 2.3296 1.130 1.125 1.130 1.101 1.135 1,655,780 1.1155 1.29%
2016-05-27 0 2.330 2.320 2.330 2.320 2.340 643,000 1,499,815 2.3325 1.116 1.111 1.116 1.111 1.120 1,342,813 1.1169 -0.43%
2016-05-26 0 2.340 2.330 2.340 2.320 2.350 607,591 1,419,237 2.3358 1.120 1.116 1.120 1.111 1.125 1,268,866 1.1185 0.00%
2016-05-25 0 2.340 2.340 2.350 2.310 2.370 1,218,046 2,863,684 2.3510 1.120 1.120 1.125 1.106 1.135 2,543,714 1.1258 0.43%
2016-05-24 0 2.330 2.330 2.350 2.310 2.350 665,816 1,548,063 2.3251 1.116 1.116 1.125 1.106 1.125 1,390,461 1.1133 -0.43%
2016-05-23 0 2.340 2.330 2.350 2.330 2.350 419,124 981,912 2.3428 1.120 1.116 1.125 1.116 1.125 875,280 1.1218 0.00%
2016-05-20 0 2.340 2.330 2.340 2.300 2.350 1,797,793 4,177,244 2.3235 1.120 1.116 1.120 1.101 1.125 3,754,432 1.1126 0.86%
2016-05-19 0 2.320 2.320 2.330 2.320 2.350 746,931 1,750,043 2.3430 1.111 1.111 1.116 1.111 1.125 1,559,858 1.1219 -1.69%
2016-05-18 0 2.360 2.360 2.390 2.350 2.380 571,418 1,349,971 2.3625 1.130 1.130 1.144 1.125 1.140 1,193,324 1.1313 -1.26%
2016-05-17 0 2.390 2.380 2.410 2.380 2.400 215,000 514,605 2.3935 1.144 1.140 1.154 1.140 1.149 448,997 1.1461 0.00%
2016-05-16 0 2.390 2.390 2.410 2.390 2.420 317,000 760,055 2.3976 1.144 1.144 1.154 1.144 1.159 662,009 1.1481 -0.42%
2016-05-13 0 2.400 2.400 2.410 2.400 2.500 514,812 1,249,693 2.4275 1.149 1.149 1.154 1.149 1.197 1,075,111 1.1624 -2.83%
2016-05-12 0 2.470 2.450 2.470 2.440 2.500 997,000 2,452,190 2.4596 1.183 1.173 1.183 1.168 1.197 2,082,091 1.1778 -0.80%
2016-05-11 0 2.490 2.470 2.490 2.470 2.530 1,473,000 3,675,260 2.4951 1.192 1.183 1.192 1.183 1.211 3,076,149 1.1948 -1.19%
2016-05-10 0 2.520 2.510 2.530 2.500 2.550 852,000 2,148,425 2.5216 1.207 1.202 1.211 1.197 1.221 1,779,280 1.2075 -0.40%
2016-05-09 0 2.530 2.530 2.550 2.530 2.590 362,000 921,760 2.5463 1.211 1.211 1.221 1.211 1.240 755,985 1.2193 -1.56%
2016-05-06 0 2.570 2.550 2.570 2.550 2.600 1,119,058 2,877,989 2.5718 1.231 1.221 1.231 1.221 1.245 2,336,992 1.2315 -0.77%
2016-05-05 0 2.590 2.590 2.610 2.580 2.620 664,000 1,731,265 2.6073 1.240 1.240 1.250 1.235 1.255 1,386,669 1.2485 -1.15%
2016-05-04 0 2.620 2.610 2.630 2.520 2.630 1,578,902 4,086,511 2.5882 1.255 1.250 1.259 1.207 1.259 3,297,310 1.2393 3.15%
2016-05-03 0 2.540 2.530 2.560 2.530 2.590 1,620,084 4,122,835 2.5448 1.216 1.211 1.226 1.211 1.240 3,383,313 1.2186 -1.93%
2016-04-29 0 2.590 2.560 2.590 2.550 2.600 269,002 693,315 2.5774 1.240 1.226 1.240 1.221 1.245 561,772 1.2342 0.39%
2016-04-28 0 2.580 2.580 2.600 2.580 2.650 528,286 1,380,773 2.6137 1.235 1.235 1.245 1.235 1.269 1,103,249 1.2516 -1.90%
2016-04-27 0 2.630 2.610 2.630 2.610 2.630 731,000 1,915,225 2.6200 1.259 1.250 1.259 1.250 1.259 1,526,588 1.2546 0.00%
2016-04-26 0 2.630 2.600 2.630 2.600 2.630 956,056 2,502,865 2.6179 1.259 1.245 1.259 1.245 1.259 1,996,586 1.2536 0.77%
2016-04-25 0 2.610 2.590 2.610 2.590 2.650 472,287 1,238,518 2.6224 1.250 1.240 1.250 1.240 1.269 986,304 1.2557 -1.14%
2016-04-22 0 2.640 2.630 2.640 2.620 2.650 721,841 1,902,499 2.6356 1.264 1.259 1.264 1.255 1.269 1,507,461 1.2621 -0.38%
2016-04-21 0 2.650 2.620 2.650 2.600 2.650 671,907 1,771,217 2.6361 1.269 1.255 1.269 1.245 1.269 1,403,181 1.2623 1.92%
2016-04-20 0 2.600 2.600 2.630 2.600 2.680 1,781,516 4,708,907 2.6432 1.245 1.245 1.259 1.245 1.283 3,720,440 1.2657 -1.14%
2016-04-19 0 2.630 2.620 2.630 2.560 2.640 1,230,282 3,201,533 2.6023 1.259 1.255 1.259 1.226 1.264 2,569,267 1.2461 2.73%
2016-04-18 0 2.560 2.550 2.570 2.540 2.590 891,329 2,285,356 2.5640 1.226 1.221 1.231 1.216 1.240 1,861,413 1.2278 -0.78%
2016-04-15 0 2.580 2.580 2.590 2.510 2.580 1,056,322 2,687,292 2.5440 1.235 1.235 1.240 1.202 1.235 2,205,977 1.2182 1.98%
2016-04-14 0 2.530 2.520 2.530 2.510 2.540 912,319 2,299,176 2.5201 1.211 1.207 1.211 1.202 1.216 1,905,247 1.2068 0.40%
2016-04-13 0 2.520 2.500 2.520 2.480 2.530 1,647,602 4,128,120 2.5055 1.207 1.197 1.207 1.188 1.211 3,440,780 1.1998 1.20%
2016-04-12 0 2.490 2.490 2.500 2.480 2.520 676,000 1,689,405 2.4991 1.192 1.192 1.197 1.188 1.207 1,411,729 1.1967 -0.40%
2016-04-11 0 2.500 2.500 2.510 2.500 2.530 638,555 1,607,837 2.5179 1.197 1.197 1.202 1.197 1.211 1,333,530 1.2057 -0.40%
2016-04-08 0 2.510 2.500 2.510 2.460 2.520 1,331,100 3,326,015 2.4987 1.202 1.197 1.202 1.178 1.207 2,779,811 1.1965 0.00%
2016-04-07 0 2.510 2.500 2.510 2.500 2.520 690,000 1,731,430 2.5093 1.202 1.197 1.202 1.197 1.207 1,440,966 1.2016 0.00%
2016-04-06 0 2.510 2.510 2.520 2.500 2.540 482,376 1,212,241 2.5131 1.202 1.202 1.207 1.197 1.216 1,007,373 1.2034 -0.79%
2016-04-05 0 2.530 2.530 2.540 2.500 2.540 1,352,298 3,414,388 2.5249 1.211 1.211 1.216 1.197 1.216 2,824,080 1.2090 -0.39%
2016-04-01 0 2.540 2.510 2.540 2.470 2.540 607,000 1,519,640 2.5035 1.216 1.202 1.216 1.183 1.216 1,267,632 1.1988 1.60%
2016-03-31 0 2.500 2.490 2.520 2.480 2.520 773,000 1,928,045 2.4942 1.197 1.192 1.207 1.188 1.207 1,614,299 1.1944 0.40%
2016-03-30 0 2.490 2.490 2.500 2.470 2.530 1,019,060 2,542,977 2.4954 1.192 1.192 1.197 1.183 1.211 2,128,160 1.1949 0.81%
2016-03-29 0 2.470 2.470 2.500 2.450 2.500 697,677 1,720,903 2.4666 1.183 1.183 1.197 1.173 1.197 1,456,998 1.1811 0.00%
2016-03-24 0 2.470 2.450 2.470 2.450 2.480 318,467 783,222 2.4594 1.183 1.173 1.183 1.173 1.188 665,073 1.1776 0.82%
2016-03-23 0 2.450 2.450 2.460 2.450 2.510 485,281 1,201,182 2.4752 1.173 1.173 1.178 1.173 1.202 1,013,440 1.1853 -0.81%
2016-03-22 0 2.470 2.460 2.470 2.440 2.500 1,648,398 4,049,934 2.4569 1.183 1.178 1.183 1.168 1.197 3,442,442 1.1765 -0.40%
2016-03-21 0 2.480 2.460 2.480 2.440 2.520 1,092,008 2,710,033 2.4817 1.188 1.178 1.188 1.168 1.207 2,280,502 1.1883 0.00%
2016-03-18 0 2.480 2.470 2.480 2.470 2.500 2,085,458 5,182,075 2.4849 1.188 1.183 1.188 1.183 1.197 4,355,179 1.1899 -0.40%
2016-03-17 0 2.490 2.490 2.500 2.490 2.540 762,222 1,914,888 2.5122 1.192 1.192 1.197 1.192 1.216 1,591,791 1.2030 -0.80%
2016-03-16 0 2.510 2.500 2.510 2.480 2.590 1,240,833 3,120,550 2.5149 1.202 1.197 1.202 1.188 1.240 2,591,301 1.2042 -1.57%
2016-03-15 0 2.550 2.550 2.560 2.550 2.590 287,000 735,830 2.5639 1.221 1.221 1.226 1.221 1.240 599,358 1.2277 -1.16%
2016-03-14 0 2.580 2.560 2.580 2.560 2.610 972,573 2,515,154 2.5861 1.235 1.226 1.235 1.226 1.250 2,031,079 1.2383 1.57%
2016-03-11 0 2.540 2.530 2.540 2.490 2.550 367,604 929,120 2.5275 1.216 1.211 1.216 1.192 1.221 767,688 1.2103 1.20%
2016-03-10 0 2.510 2.510 2.530 2.480 2.580 1,154,250 2,935,487 2.5432 1.202 1.202 1.211 1.188 1.235 2,410,485 1.2178 -1.18%
2016-03-09 0 2.540 2.540 2.550 2.500 2.560 916,969 2,327,166 2.5379 1.216 1.216 1.221 1.197 1.226 1,914,958 1.2153 0.40%
2016-03-08 0 2.530 2.530 2.550 2.490 2.560 1,047,471 2,643,331 2.5235 1.211 1.211 1.221 1.192 1.226 2,187,493 1.2084 -0.78%
2016-03-07 0 2.550 2.550 2.570 2.500 2.580 1,741,509 4,433,748 2.5459 1.221 1.221 1.231 1.197 1.235 3,636,891 1.2191 2.41%
2016-03-04 0 2.490 2.490 2.500 2.370 2.500 2,129,818 5,164,510 2.4249 1.192 1.192 1.197 1.135 1.197 4,447,819 1.1611 5.96%
2016-03-03 0 2.350 2.330 2.350 2.340 2.400 2,321,164 5,461,842 2.3531 1.125 1.116 1.125 1.120 1.149 4,847,417 1.1268 -0.84%
2016-03-02 0 2.370 2.350 2.380 2.290 2.380 3,248,365 7,604,514 2.3410 1.135 1.125 1.140 1.097 1.140 6,783,743 1.1210 3.95%
2016-03-01 0 2.280 2.250 2.280 2.220 2.280 921,045 2,067,312 2.2445 1.092 1.077 1.092 1.063 1.092 1,923,470 1.0748 3.64%
2016-02-29 0 2.200 2.200 2.210 2.180 2.280 2,164,430 4,784,377 2.2105 1.053 1.053 1.058 1.044 1.092 4,520,101 1.0585 -2.22%
2016-02-26 0 2.250 2.240 2.260 2.230 2.290 1,299,000 2,926,050 2.2525 1.077 1.073 1.082 1.068 1.097 2,712,775 1.0786 0.45%
2016-02-25 0 2.240 2.230 2.250 2.220 2.320 1,587,890 3,602,751 2.2689 1.073 1.068 1.077 1.063 1.111 3,316,080 1.0864 -3.03%
2016-02-24 0 2.310 2.300 2.310 2.290 2.350 720,849 1,664,457 2.3090 1.106 1.101 1.106 1.097 1.125 1,505,390 1.1057 -2.12%
2016-02-23 0 2.360 2.330 2.360 2.330 2.380 305,069 716,988 2.3502 1.130 1.116 1.130 1.116 1.140 637,093 1.1254 0.00%
2016-02-22 0 2.360 2.350 2.360 2.290 2.380 1,571,652 3,682,531 2.3431 1.130 1.125 1.130 1.097 1.140 3,282,169 1.1220 2.61%
2016-02-19 0 2.300 2.260 2.300 2.260 2.350 1,382,702 3,177,428 2.2980 1.101 1.082 1.101 1.082 1.125 2,887,574 1.1004 -0.43%
2016-02-18 0 2.310 2.290 2.310 2.240 2.310 1,605,545 3,656,050 2.2771 1.106 1.097 1.106 1.073 1.106 3,352,950 1.0904 3.12%
2016-02-17 0 2.240 2.220 2.240 2.200 2.270 1,631,002 3,634,991 2.2287 1.073 1.063 1.073 1.053 1.087 3,406,113 1.0672 0.00%
2016-02-16 0 2.240 2.230 2.250 2.230 2.290 848,838 1,917,705 2.2592 1.073 1.068 1.077 1.068 1.097 1,772,676 1.0818 -0.44%
2016-02-15 0 2.250 2.240 2.250 2.230 2.300 1,450,263 3,279,578 2.2614 1.077 1.073 1.077 1.068 1.101 3,028,666 1.0828 1.81%
2016-02-12 0 2.210 2.210 2.220 2.180 2.250 435,000 963,840 2.2157 1.058 1.058 1.063 1.044 1.077 908,435 1.0610 -0.90%
2016-02-11 0 2.230 2.240 2.280 2.220 2.300 1,206,000 2,709,894 2.2470 1.068 1.073 1.092 1.063 1.101 2,518,558 1.0760 -3.04%
2016-02-05 0 2.300 2.300 2.320 2.300 2.350 908,298 2,112,727 2.3260 1.101 1.101 1.111 1.101 1.125 1,896,850 1.1138 -2.13%
2016-02-04 0 2.350 2.330 2.350 2.330 2.400 724,000 1,706,750 2.3574 1.125 1.116 1.125 1.116 1.149 1,511,970 1.1288 -0.84%
2016-02-03 0 2.370 2.350 2.360 2.330 2.410 736,375 1,737,536 2.3596 1.135 1.125 1.130 1.116 1.154 1,537,813 1.1299 -1.66%
2016-02-02 0 2.410 2.400 2.410 2.390 2.430 851,127 2,046,473 2.4044 1.154 1.149 1.154 1.144 1.164 1,777,456 1.1513 -1.63%
2016-02-01 0 2.450 2.440 2.450 2.420 2.480 412,000 1,007,710 2.4459 1.173 1.168 1.173 1.159 1.188 860,403 1.1712 -1.21%
2016-01-29 0 2.480 2.460 2.490 2.310 2.490 2,014,899 4,866,099 2.4151 1.188 1.178 1.192 1.106 1.192 4,207,827 1.1564 7.36%
2016-01-28 0 2.310 2.310 2.320 2.280 2.350 777,000 1,792,915 2.3075 1.106 1.106 1.111 1.092 1.125 1,622,653 1.1049 0.43%
2016-01-27 0 2.300 2.290 2.310 2.270 2.340 1,120,281 2,581,489 2.3043 1.101 1.097 1.106 1.087 1.120 2,339,546 1.1034 0.00%
2016-01-26 0 2.300 2.290 2.300 2.280 2.410 1,603,312 3,727,797 2.3251 1.101 1.097 1.101 1.092 1.154 3,348,287 1.1133 -4.56%
2016-01-25 0 2.410 2.390 2.410 2.390 2.460 1,035,000 2,494,015 2.4097 1.154 1.144 1.154 1.144 1.178 2,161,449 1.1539 0.84%
2016-01-22 0 2.390 2.380 2.390 2.390 2.460 1,892,631 4,555,261 2.4068 1.144 1.140 1.144 1.144 1.178 3,952,488 1.1525 -0.42%
2016-01-21 0 2.400 2.390 2.410 2.390 2.540 2,553,752 6,242,124 2.4443 1.149 1.144 1.154 1.144 1.216 5,333,144 1.1704 -4.00%
2016-01-20 0 2.500 2.500 2.510 2.500 2.610 1,436,113 3,627,255 2.5257 1.197 1.197 1.202 1.197 1.250 2,999,116 1.2094 -4.58%
2016-01-19 0 2.620 2.620 2.630 2.550 2.640 881,542 2,297,396 2.6061 1.255 1.255 1.259 1.221 1.264 1,840,974 1.2479 2.75%
2016-01-18 0 2.550 2.540 2.560 2.530 2.590 1,100,438 2,813,881 2.5571 1.221 1.216 1.226 1.211 1.240 2,298,107 1.2244 -1.54%
2016-01-15 0 2.590 2.590 2.600 2.570 2.680 3,230,064 8,509,956 2.6346 1.240 1.240 1.245 1.231 1.283 6,745,524 1.2616 -1.52%
2016-01-14 0 2.630 2.630 2.640 2.600 2.660 2,790,041 7,356,613 2.6367 1.259 1.259 1.264 1.245 1.274 5,826,600 1.2626 0.38%
2016-01-13 0 2.620 2.620 2.630 2.620 2.700 2,354,469 6,278,223 2.6665 1.255 1.255 1.259 1.255 1.293 4,916,970 1.2768 -0.38%
2016-01-12 0 2.630 2.590 2.620 2.590 2.730 4,496,083 11,876,639 2.6416 1.259 1.240 1.255 1.240 1.307 9,389,423 1.2649 -2.23%
2016-01-11 0 2.690 2.690 2.700 2.650 2.710 2,421,281 6,529,723 2.6968 1.288 1.288 1.293 1.269 1.298 5,056,497 1.2914 -2.54%
2016-01-08 0 2.760 2.750 2.770 2.740 2.830 2,953,195 8,175,758 2.7684 1.322 1.317 1.326 1.312 1.355 6,167,323 1.3257 -1.43%
2016-01-07 0 2.800 2.780 2.800 2.760 2.880 3,423,040 9,592,195 2.8022 1.341 1.331 1.341 1.322 1.379 7,148,527 1.3418 -3.11%
2016-01-06 0 2.890 2.880 2.890 2.830 2.900 2,519,541 7,212,805 2.8627 1.384 1.379 1.384 1.355 1.389 5,261,699 1.3708 2.12%
2016-01-05 0 2.830 2.820 2.840 2.800 2.850 3,925,426 11,148,832 2.8402 1.355 1.350 1.360 1.341 1.365 8,197,688 1.3600 -0.70%
2016-01-04 0 2.850 2.830 2.850 2.800 2.930 4,050,581 11,587,783 2.8608 1.365 1.355 1.365 1.341 1.403 8,459,056 1.3699 -3.39%
2015-12-31 0 2.950 2.930 2.950 2.910 2.950 2,053,000 6,022,860 2.9337 1.413 1.403 1.413 1.393 1.413 4,287,395 1.4048 1.72%
2015-12-30 0 2.900 2.900 2.910 2.890 2.920 1,569,967 4,562,635 2.9062 1.389 1.389 1.393 1.384 1.398 3,278,650 1.3916 0.35%
2015-12-29 0 2.890 2.880 2.900 2.880 2.940 1,852,829 5,383,128 2.9054 1.384 1.379 1.389 1.379 1.408 3,869,367 1.3912 -0.69%
2015-12-28 0 2.910 2.910 2.930 2.890 2.930 2,552,291 7,431,174 2.9116 1.393 1.393 1.403 1.384 1.403 5,330,093 1.3942 1.04%
2015-12-24 0 2.880 2.880 2.890 2.830 2.890 1,712,792 4,927,861 2.8771 1.379 1.379 1.384 1.355 1.384 3,576,920 1.3777 1.41%
2015-12-23 0 2.840 2.840 2.850 2.800 2.850 2,309,346 6,553,927 2.8380 1.360 1.360 1.365 1.341 1.365 4,822,737 1.3590 1.43%
2015-12-22 0 2.800 2.780 2.810 2.760 2.810 1,823,898 5,076,541 2.7833 1.341 1.331 1.346 1.322 1.346 3,808,949 1.3328 1.45%
2015-12-21 0 2.760 2.760 2.770 2.720 2.770 1,868,002 5,149,206 2.7565 1.322 1.322 1.326 1.302 1.326 3,901,054 1.3200 1.47%
2015-12-18 0 2.750 2.740 2.770 2.740 2.780 2,317,898 6,402,456 2.7622 1.302 1.298 1.312 1.298 1.317 4,893,986 1.3082 -0.72%
2015-12-17 0 2.770 2.750 2.770 2.690 2.770 3,314,604 9,073,195 2.7373 1.312 1.302 1.312 1.274 1.312 6,998,420 1.2965 2.21%
2015-12-16 0 2.710 2.700 2.710 2.680 2.750 3,371,986 9,136,460 2.7095 1.284 1.279 1.284 1.269 1.302 7,119,576 1.2833 3.04%
2015-12-15 0 2.630 2.620 2.630 2.610 2.680 2,176,754 5,737,560 2.6358 1.246 1.241 1.246 1.236 1.269 4,595,976 1.2484 0.77%
2015-12-14 0 2.610 2.610 2.640 2.600 2.680 2,459,000 6,467,520 2.6301 1.236 1.236 1.250 1.231 1.269 5,191,907 1.2457 -2.25%
2015-12-11 0 2.670 2.650 2.680 2.630 2.750 2,457,050 6,545,689 2.6640 1.265 1.255 1.269 1.246 1.302 5,187,790 1.2617 -2.55%
2015-12-10 0 2.740 2.720 2.740 2.720 2.770 1,296,001 3,556,102 2.7439 1.298 1.288 1.298 1.288 1.312 2,736,363 1.2996 -0.36%
2015-12-09 0 2.750 2.740 2.760 2.740 2.820 2,348,732 6,529,761 2.7801 1.302 1.298 1.307 1.298 1.336 4,959,088 1.3167 -2.48%
2015-12-08 0 2.820 2.790 2.820 2.760 2.840 2,767,666 7,715,466 2.7877 1.336 1.321 1.336 1.307 1.345 5,843,621 1.3203 1.08%
2015-12-07 0 2.790 2.790 2.800 2.790 2.850 1,713,081 4,811,093 2.8084 1.321 1.321 1.326 1.321 1.350 3,616,981 1.3301 -1.41%
2015-12-04 0 2.830 2.810 2.840 2.760 2.840 1,571,462 4,367,123 2.7790 1.340 1.331 1.345 1.307 1.345 3,317,969 1.3162 1.07%
2015-12-03 0 2.800 2.790 2.800 2.790 2.870 1,900,643 5,371,501 2.8261 1.326 1.321 1.326 1.321 1.359 4,012,998 1.3385 -2.44%
2015-12-02 0 2.870 2.850 2.870 2.720 2.910 4,707,665 13,293,845 2.8239 1.359 1.350 1.359 1.288 1.378 9,939,715 1.3374 5.51%
2015-12-01 0 2.720 2.710 2.720 2.660 2.720 1,378,254 3,708,226 2.6905 1.288 1.284 1.288 1.260 1.288 2,910,031 1.2743 3.42%
2015-11-30 0 2.630 2.620 2.700 2.610 2.710 1,483,158 3,944,257 2.6594 1.246 1.241 1.279 1.236 1.284 3,131,524 1.2595 1.54%
2015-11-27 0 2.590 2.570 2.590 2.560 2.620 2,164,187 5,587,754 2.5819 1.227 1.217 1.227 1.212 1.241 4,569,442 1.2229 -0.77%
2015-11-26 0 2.610 2.610 2.630 2.610 2.720 1,992,248 5,269,718 2.6451 1.236 1.236 1.246 1.236 1.288 4,206,412 1.2528 -2.25%
2015-11-25 0 2.670 2.650 2.670 2.640 2.710 1,651,000 4,402,900 2.6668 1.265 1.255 1.265 1.250 1.284 3,485,904 1.2631 -0.74%
2015-11-24 0 2.690 2.680 2.690 2.670 2.720 1,975,483 5,313,454 2.6897 1.274 1.269 1.274 1.265 1.288 4,171,014 1.2739 -1.10%
2015-11-23 0 2.720 2.710 2.720 2.710 2.830 1,380,778 3,815,296 2.7631 1.288 1.284 1.288 1.284 1.340 2,915,360 1.3087 -2.16%
2015-11-20 0 2.780 2.780 2.790 2.780 2.830 1,414,966 3,949,816 2.7915 1.317 1.317 1.321 1.317 1.340 2,987,545 1.3221 -1.07%
2015-11-19 0 2.810 2.790 2.820 2.800 2.850 803,167 2,262,998 2.8176 1.331 1.321 1.336 1.326 1.350 1,695,798 1.3345 0.00%
2015-11-18 0 2.810 2.810 2.830 2.810 2.840 277,152 781,551 2.8199 1.331 1.331 1.340 1.331 1.345 585,176 1.3356 -0.35%
2015-11-17 0 2.820 2.800 2.820 2.800 2.850 715,906 2,018,862 2.8200 1.336 1.326 1.336 1.326 1.350 1,511,557 1.3356 0.36%
2015-11-16 0 2.810 2.800 2.810 2.800 2.830 916,832 2,578,454 2.8124 1.331 1.326 1.331 1.326 1.340 1,935,790 1.3320 -1.06%
2015-11-13 0 2.840 2.830 2.850 2.830 2.850 189,124 536,941 2.8391 1.345 1.340 1.350 1.340 1.350 399,314 1.3447 0.00%
2015-11-12 0 2.840 2.840 2.850 2.830 2.870 421,977 1,203,074 2.8510 1.345 1.345 1.350 1.340 1.359 890,958 1.3503 0.00%
2015-11-11 0 2.840 2.840 2.850 2.830 2.880 869,091 2,478,823 2.8522 1.345 1.345 1.350 1.340 1.364 1,834,990 1.3509 -1.39%
2015-11-10 0 2.880 2.860 2.900 2.860 2.890 698,739 2,006,797 2.8720 1.364 1.355 1.374 1.355 1.369 1,475,310 1.3603 -1.03%
2015-11-09 0 2.910 2.910 2.920 2.880 2.920 757,750 2,201,987 2.9060 1.378 1.378 1.383 1.364 1.383 1,599,905 1.3763 -0.68%
2015-11-06 0 2.930 2.920 2.940 2.910 2.950 1,232,265 3,613,317 2.9323 1.388 1.383 1.392 1.378 1.397 2,601,792 1.3888 -0.68%
2015-11-05 0 2.950 2.940 2.950 2.920 2.960 910,970 2,676,311 2.9379 1.397 1.392 1.397 1.383 1.402 1,923,413 1.3914 0.00%
2015-11-04 0 2.950 2.930 2.950 2.910 2.970 1,921,656 5,666,891 2.9490 1.397 1.388 1.397 1.378 1.407 4,057,365 1.3967 1.03%
2015-11-03 0 2.920 2.920 2.940 2.850 2.950 1,527,744 4,437,281 2.9045 1.383 1.383 1.392 1.350 1.397 3,225,663 1.3756 2.46%
2015-11-02 0 2.850 2.850 2.860 2.830 2.890 1,012,603 2,899,898 2.8638 1.350 1.350 1.355 1.340 1.369 2,137,999 1.3564 0.71%
2015-10-30 0 2.830 2.830 2.840 2.820 2.850 1,361,988 3,866,342 2.8387 1.340 1.340 1.345 1.336 1.350 2,875,687 1.3445 0.71%
2015-10-29 0 2.810 2.800 2.810 2.800 2.830 2,662,557 7,508,621 2.8201 1.331 1.326 1.331 1.326 1.340 5,621,695 1.3357 0.00%
2015-10-28 0 2.810 2.800 2.810 2.800 2.870 1,112,763 3,142,913 2.8244 1.331 1.326 1.331 1.326 1.359 2,349,476 1.3377 -0.71%
2015-10-27 0 2.830 2.830 2.840 2.820 2.910 444,750 1,266,486 2.8476 1.340 1.340 1.345 1.336 1.378 939,041 1.3487 -2.08%
2015-10-26 0 2.890 2.870 2.890 2.850 2.900 738,000 2,125,900 2.8806 1.369 1.359 1.369 1.350 1.374 1,558,206 1.3643 2.48%
2015-10-23 0 2.820 2.810 2.830 2.820 2.850 452,000 1,278,450 2.8284 1.336 1.331 1.340 1.336 1.350 954,348 1.3396 0.00%
2015-10-22 0 2.820 2.810 2.820 2.810 2.840 306,725 864,088 2.8171 1.336 1.331 1.336 1.331 1.345 647,616 1.3343 0.00%
2015-10-20 0 2.820 2.820 2.840 2.800 2.860 343,800 974,654 2.8349 1.336 1.336 1.345 1.326 1.355 725,896 1.3427 0.00%
2015-10-19 0 2.820 2.810 2.830 2.810 2.870 767,000 2,172,090 2.8319 1.336 1.331 1.340 1.331 1.359 1,619,436 1.3413 -0.70%
2015-10-16 0 2.840 2.840 2.850 2.840 2.890 1,802,000 5,131,110 2.8475 1.345 1.345 1.350 1.345 1.369 3,804,724 1.3486 0.00%
2015-10-15 0 2.840 2.840 2.850 2.800 2.860 1,314,000 3,736,550 2.8436 1.345 1.345 1.350 1.326 1.355 2,774,366 1.3468 -0.35%
2015-10-14 0 2.850 2.840 2.850 2.830 2.890 1,017,000 2,896,680 2.8483 1.350 1.345 1.350 1.340 1.369 2,147,283 1.3490 1.06%
2015-10-13 0 2.820 2.810 2.820 2.800 2.940 1,926,000 5,543,525 2.8783 1.336 1.331 1.336 1.326 1.392 4,066,536 1.3632 -3.09%
2015-10-12 0 3.040 3.040 3.050 3.030 3.150 2,697,800 8,300,090 3.0766 1.378 1.378 1.383 1.374 1.428 5,950,572 1.3948 -1.94%
2015-10-09 0 3.100 3.080 3.100 2.990 3.200 2,771,000 8,571,510 3.0933 1.405 1.396 1.405 1.356 1.451 6,112,030 1.4024 -1.27%
2015-10-08 0 3.140 3.130 3.140 3.110 3.240 2,336,000 7,361,854 3.1515 1.424 1.419 1.424 1.410 1.469 5,152,545 1.4288 -0.95%
2015-10-07 0 3.170 3.160 3.170 3.100 3.200 2,116,835 6,697,187 3.1638 1.437 1.433 1.437 1.405 1.451 4,669,130 1.4344 2.59%
2015-10-06 0 3.090 3.060 3.090 2.950 3.140 2,982,819 9,045,696 3.0326 1.401 1.387 1.401 1.337 1.424 6,579,242 1.3749 5.10%
2015-10-05 0 2.940 2.930 2.940 2.900 3.040 3,075,675 9,044,217 2.9406 1.333 1.328 1.333 1.315 1.378 6,784,056 1.3332 -1.34%
2015-10-02 0 2.980 2.960 3.000 2.890 3.000 1,967,265 5,776,440 2.9363 1.351 1.342 1.360 1.310 1.360 4,339,222 1.3312 3.47%
2015-09-30 0 2.880 2.850 2.890 2.850 2.960 1,121,000 3,227,960 2.8795 1.306 1.292 1.310 1.292 1.342 2,472,604 1.3055 0.70%
2015-09-29 1 - - - - - 0 0 - 1.297 - - - - 0 - 0.00%
2015-09-25 0 2.860 2.860 2.870 2.850 2.940 877,000 2,520,680 2.8742 1.297 1.297 1.301 1.292 1.333 1,934,410 1.3031 0.35%
2015-09-24 0 2.850 2.840 2.870 2.840 2.900 1,290,000 3,691,910 2.8619 1.292 1.288 1.301 1.288 1.315 2,845,370 1.2975 -0.70%
2015-09-23 0 2.870 2.850 2.880 2.830 3.000 2,306,322 6,656,437 2.8862 1.301 1.292 1.306 1.283 1.360 5,087,084 1.3085 -4.97%
2015-09-22 0 3.020 3.000 3.020 3.010 3.090 634,000 1,935,660 3.0531 1.369 1.360 1.369 1.365 1.401 1,398,422 1.3842 -1.63%
2015-09-21 0 3.070 3.060 3.070 3.000 3.150 862,000 2,623,270 3.0432 1.392 1.387 1.392 1.360 1.428 1,901,324 1.3797 -2.54%
2015-09-18 0 3.150 3.120 3.170 3.040 3.220 4,568,021 14,350,063 3.1414 1.428 1.415 1.437 1.378 1.460 10,075,743 1.4242 2.94%
2015-09-17 0 3.060 3.040 3.050 3.020 3.080 495,000 1,509,125 3.0487 1.387 1.378 1.383 1.369 1.396 1,091,828 1.3822 0.33%
2015-09-16 0 3.050 3.050 3.060 2.970 3.090 387,455 1,173,724 3.0293 1.383 1.383 1.387 1.347 1.401 854,614 1.3734 1.33%
2015-09-15 0 3.010 2.990 3.010 2.950 3.020 374,000 1,122,525 3.0014 1.365 1.356 1.365 1.337 1.369 824,937 1.3607 0.33%
2015-09-14 0 3.000 2.970 3.000 2.950 3.040 266,000 798,140 3.0005 1.360 1.347 1.360 1.337 1.378 586,720 1.3603 -1.32%
2015-09-11 0 3.040 3.010 3.040 3.000 3.090 294,000 886,500 3.0153 1.378 1.365 1.378 1.360 1.401 648,480 1.3670 1.00%
2015-09-10 0 3.010 3.000 3.020 2.910 3.050 735,424 2,191,510 2.9799 1.365 1.360 1.369 1.319 1.383 1,622,134 1.3510 0.33%
2015-09-09 0 3.000 2.990 3.020 2.930 3.080 502,000 1,501,420 2.9909 1.360 1.356 1.369 1.328 1.396 1,107,268 1.3560 3.45%
2015-09-08 0 2.900 2.900 2.940 2.850 2.950 344,000 1,000,600 2.9087 1.315 1.315 1.333 1.292 1.337 758,765 1.3187 0.69%
2015-09-07 0 2.880 2.870 2.880 2.770 2.960 1,713,090 4,953,652 2.8916 1.306 1.301 1.306 1.256 1.342 3,778,585 1.3110 1.05%
2015-09-04 0 2.850 2.830 2.850 2.800 2.900 522,000 1,482,780 2.8406 1.292 1.283 1.292 1.269 1.315 1,151,382 1.2878 -1.72%
2015-09-02 0 2.900 2.870 2.900 2.850 2.930 398,664 1,151,882 2.8894 1.315 1.301 1.315 1.292 1.328 879,338 1.3099 -2.68%
2015-09-01 0 2.980 2.920 2.990 2.920 3.060 568,000 1,697,380 2.9883 1.351 1.324 1.356 1.324 1.387 1,252,845 1.3548 -3.87%
2015-08-31 0 3.100 3.060 3.110 3.030 3.200 886,525 2,731,175 3.0808 1.405 1.387 1.410 1.374 1.451 1,955,420 1.3967 1.64%
2015-08-28 0 3.050 3.040 3.080 3.000 3.190 939,000 2,859,740 3.0455 1.383 1.378 1.396 1.360 1.446 2,071,164 1.3807 2.35%
2015-08-27 0 2.980 2.960 2.980 2.880 3.000 1,667,000 4,936,650 2.9614 1.351 1.342 1.351 1.306 1.360 3,676,923 1.3426 3.47%
2015-08-26 0 2.880 2.860 2.880 2.820 2.920 745,705 2,143,714 2.8747 1.306 1.297 1.306 1.278 1.324 1,644,811 1.3033 1.41%
2015-08-25 0 2.840 2.800 2.870 2.750 3.050 1,107,531 3,159,131 2.8524 1.288 1.269 1.301 1.247 1.383 2,442,895 1.2932 -1.05%
2015-08-24 0 2.870 2.820 2.870 2.800 3.100 1,003,000 2,870,610 2.8620 1.301 1.278 1.301 1.269 1.405 2,212,330 1.2976 -6.82%
2015-08-21 0 3.080 3.070 3.080 3.010 3.120 930,126 2,851,373 3.0656 1.396 1.392 1.396 1.365 1.415 2,051,591 1.3898 -1.91%
2015-08-20 0 3.140 3.110 3.120 3.110 3.280 1,102,000 3,485,490 3.1629 1.424 1.410 1.415 1.410 1.487 2,430,696 1.4339 -0.63%
2015-08-19 0 3.160 3.160 3.170 3.160 3.350 951,000 3,052,030 3.2093 1.433 1.433 1.437 1.433 1.519 2,097,633 1.4550 -2.77%
2015-08-18 0 3.250 3.210 3.320 3.210 3.390 574,424 1,906,243 3.3185 1.473 1.455 1.505 1.455 1.537 1,267,014 1.5045 -2.40%
2015-08-17 0 3.330 3.320 3.370 3.310 3.420 467,000 1,563,770 3.3485 1.510 1.505 1.528 1.501 1.551 1,030,068 1.5181 -2.63%
2015-08-14 0 3.420 3.350 3.440 3.300 3.480 163,000 556,295 3.4129 1.551 1.519 1.560 1.496 1.578 359,531 1.5473 -0.29%
2015-08-13 0 3.430 3.420 3.440 3.400 3.550 1,339,073 4,611,816 3.4440 1.555 1.551 1.560 1.541 1.609 2,953,611 1.5614 -0.29%
2015-08-12 0 3.440 3.420 3.440 3.400 3.470 623,321 2,138,581 3.4309 1.560 1.551 1.560 1.541 1.573 1,374,867 1.5555 0.00%
2015-08-11 0 3.440 3.430 3.470 3.430 3.550 364,959 1,274,780 3.4929 1.560 1.555 1.573 1.555 1.609 804,995 1.5836 -0.86%
2015-08-10 0 3.470 3.450 3.470 3.420 3.530 321,000 1,117,790 3.4822 1.573 1.564 1.573 1.551 1.600 708,034 1.5787 -0.29%
2015-08-07 0 3.480 3.470 3.500 3.420 3.530 276,000 960,380 3.4796 1.578 1.573 1.587 1.551 1.600 608,777 1.5776 1.16%
2015-08-06 0 3.440 3.440 3.480 3.420 3.560 710,000 2,468,370 3.4766 1.560 1.560 1.578 1.551 1.614 1,566,056 1.5762 -2.27%
2015-08-05 0 3.520 3.510 3.520 3.510 3.620 675,797 2,396,741 3.5465 1.596 1.591 1.596 1.591 1.641 1,490,614 1.6079 -2.22%
2015-08-04 0 3.600 3.580 3.600 3.550 3.630 266,679 958,243 3.5932 1.632 1.623 1.632 1.609 1.646 588,217 1.6291 0.00%
2015-08-03 0 3.600 3.570 3.600 3.560 3.660 414,000 1,488,840 3.5962 1.632 1.619 1.632 1.614 1.659 913,165 1.6304 -0.28%
2015-07-31 0 3.610 3.600 3.620 3.600 3.640 374,000 1,353,385 3.6187 1.637 1.632 1.641 1.632 1.650 824,937 1.6406 -0.82%
2015-07-30 0 3.640 3.620 3.650 3.610 3.710 271,000 990,930 3.6566 1.650 1.641 1.655 1.637 1.682 597,748 1.6578 0.28%
2015-07-29 0 3.630 3.620 3.630 3.580 3.670 536,359 1,934,370 3.6065 1.646 1.641 1.646 1.623 1.664 1,183,054 1.6351 1.11%
2015-07-28 0 3.590 3.570 3.600 3.560 3.670 1,738,581 6,257,049 3.5989 1.628 1.619 1.632 1.614 1.664 3,834,810 1.6316 -1.64%
2015-07-27 0 3.650 3.630 3.650 3.620 3.830 1,006,002 3,728,537 3.7063 1.655 1.646 1.655 1.641 1.736 2,218,952 1.6803 -6.17%
2015-07-24 0 3.890 3.880 3.890 3.850 3.910 942,000 3,664,930 3.8906 1.764 1.759 1.764 1.745 1.773 2,077,782 1.7639 -0.51%
2015-07-23 0 3.910 3.900 3.910 3.860 3.940 691,755 2,701,216 3.9049 1.773 1.768 1.773 1.750 1.786 1,525,813 1.7703 0.00%
2015-07-22 0 3.910 3.890 3.930 3.850 3.950 1,158,000 4,522,090 3.9051 1.773 1.764 1.782 1.745 1.791 2,554,216 1.7704 -2.01%
2015-07-21 0 3.990 3.960 3.990 3.930 4.100 7,399,155 29,504,889 3.9876 1.809 1.795 1.809 1.782 1.859 16,320,411 1.8079 6.12%
2015-07-20 0 3.760 3.760 3.780 3.560 3.770 1,823,765 6,750,202 3.7012 1.705 1.705 1.714 1.614 1.709 4,022,702 1.6780 1.62%
2015-07-17 0 3.700 3.690 3.700 3.550 3.710 521,000 1,920,285 3.6858 1.677 1.673 1.677 1.609 1.682 1,149,176 1.6710 0.27%
2015-07-16 0 3.690 3.650 3.690 3.510 3.690 682,000 2,488,995 3.6496 1.673 1.655 1.673 1.591 1.673 1,504,296 1.6546 1.37%
2015-07-15 0 3.640 3.630 3.640 3.510 3.660 681,000 2,464,935 3.6196 1.650 1.646 1.650 1.591 1.659 1,502,090 1.6410 -1.09%
2015-07-14 0 3.680 3.650 3.690 3.620 3.700 1,618,000 5,934,350 3.6677 1.668 1.655 1.673 1.641 1.677 3,568,843 1.6628 0.55%
2015-07-13 0 3.660 3.660 3.670 3.270 3.670 3,183,000 11,249,835 3.5343 1.659 1.659 1.664 1.483 1.664 7,020,784 1.6024 7.96%
2015-07-10 0 3.390 3.380 3.400 3.120 3.410 2,513,000 8,429,210 3.3542 1.537 1.532 1.541 1.415 1.546 5,542,956 1.5207 3.35%
2015-07-09 0 3.280 3.230 3.280 3.050 3.300 1,138,000 3,648,925 3.2064 1.487 1.464 1.487 1.383 1.496 2,510,101 1.4537 8.61%
2015-07-08 0 3.020 3.000 3.010 2.930 3.200 4,952,272 15,097,821 3.0487 1.369 1.360 1.365 1.328 1.451 10,923,290 1.3822 -6.50%
2015-07-07 0 3.230 3.200 3.230 3.100 3.310 2,935,066 9,354,164 3.1870 1.464 1.451 1.464 1.405 1.501 6,473,913 1.4449 -2.12%
2015-07-06 0 3.300 3.270 3.300 3.200 3.460 2,289,000 7,541,695 3.2948 1.496 1.483 1.496 1.451 1.569 5,048,877 1.4937 -5.17%
2015-07-03 0 3.480 3.450 3.460 3.390 3.650 2,865,000 9,920,335 3.4626 1.578 1.564 1.569 1.537 1.655 6,319,367 1.5698 -3.87%
2015-07-02 0 3.620 3.620 3.630 3.610 3.660 802,268 2,913,599 3.6317 1.641 1.641 1.646 1.637 1.659 1,769,573 1.6465 -1.36%
2015-06-30 0 3.670 3.660 3.690 3.620 3.700 1,149,432 4,202,551 3.6562 1.664 1.659 1.673 1.641 1.677 2,535,317 1.6576 0.00%
2015-06-29 0 3.670 3.660 3.700 3.650 3.820 1,087,503 4,030,679 3.7064 1.664 1.659 1.677 1.655 1.732 2,398,719 1.6803 -3.42%
2015-06-26 0 3.800 3.780 3.810 3.750 3.900 1,041,000 3,974,840 3.8183 1.723 1.714 1.727 1.700 1.768 2,296,147 1.7311 -1.81%
2015-06-25 0 3.870 3.860 3.880 3.800 3.880 1,823,443 7,014,707 3.8470 1.755 1.750 1.759 1.723 1.759 4,021,992 1.7441 1.84%
2015-06-24 0 3.800 3.780 3.790 3.780 3.860 507,717 1,939,278 3.8196 1.723 1.714 1.718 1.714 1.750 1,119,878 1.7317 -1.55%
2015-06-23 0 3.860 3.830 3.860 3.790 3.860 868,139 3,332,817 3.8390 1.750 1.736 1.750 1.718 1.750 1,914,865 1.7405 1.31%
2015-06-22 0 3.810 3.800 3.810 3.790 3.890 264,871 1,012,397 3.8222 1.727 1.723 1.727 1.718 1.764 584,229 1.7329 0.00%
2015-06-19 0 3.810 3.780 3.830 3.640 3.820 1,761,349 6,679,167 3.7921 1.727 1.714 1.736 1.650 1.732 3,885,030 1.7192 1.87%
2015-06-18 0 3.740 3.720 3.740 3.640 3.770 958,710 3,579,407 3.7336 1.696 1.687 1.696 1.650 1.709 2,114,639 1.6927 0.81%
2015-06-17 0 3.710 3.700 3.710 3.580 3.710 1,284,000 4,699,510 3.6601 1.682 1.677 1.682 1.623 1.682 2,832,135 1.6594 1.64%
2015-06-16 0 3.650 3.640 3.670 3.610 3.700 1,135,470 4,157,668 3.6616 1.655 1.650 1.664 1.637 1.677 2,504,521 1.6601 -1.35%
2015-06-15 0 3.700 3.680 3.700 3.630 3.770 910,695 3,379,432 3.7108 1.677 1.668 1.677 1.646 1.709 2,008,732 1.6824 0.00%
2015-06-12 0 3.700 3.700 3.720 3.600 3.730 1,208,747 4,458,617 3.6886 1.677 1.677 1.687 1.632 1.691 2,666,149 1.6723 0.27%
2015-06-11 0 3.690 3.670 3.690 3.610 3.750 883,479 3,251,454 3.6803 1.673 1.664 1.673 1.637 1.700 1,948,701 1.6685 0.27%
2015-06-10 0 3.680 3.670 3.690 3.650 3.780 995,080 3,681,824 3.7000 1.668 1.664 1.673 1.655 1.714 2,194,861 1.6775 -1.08%
2015-06-09 0 3.720 3.720 3.730 3.710 3.980 3,006,532 11,561,947 3.8456 1.687 1.687 1.691 1.682 1.804 6,631,546 1.7435 -3.12%
2015-06-08 0 3.840 3.840 3.860 3.710 4.020 7,697,005 30,064,622 3.9060 1.741 1.741 1.750 1.682 1.823 16,977,383 1.7709 3.50%
2015-06-05 0 3.710 3.700 3.710 3.590 3.800 3,412,078 12,462,210 3.6524 1.682 1.677 1.682 1.628 1.723 7,526,064 1.6559 -1.59%
2015-06-04 0 3.770 3.770 3.780 3.730 3.860 703,548 2,658,767 3.7791 1.709 1.709 1.714 1.691 1.750 1,551,825 1.7133 -1.82%
2015-06-03 0 3.840 3.820 3.850 3.750 3.850 1,111,000 4,252,920 3.8280 1.741 1.732 1.745 1.700 1.745 2,450,547 1.7355 0.26%
2015-06-02 0 3.830 3.830 3.840 3.710 3.860 2,423,000 9,269,340 3.8256 1.736 1.736 1.741 1.682 1.750 5,344,442 1.7344 2.13%
2015-06-01 0 3.750 3.720 3.750 3.640 3.750 1,911,155 7,054,359 3.6911 1.700 1.687 1.700 1.650 1.700 4,215,459 1.6734 2.74%
2015-05-29 0 3.650 3.640 3.660 3.610 3.770 3,502,206 12,869,938 3.6748 1.655 1.650 1.659 1.637 1.709 7,724,861 1.6660 -1.62%
2015-05-28 0 3.710 3.700 3.720 3.670 3.970 4,909,890 18,693,445 3.8073 1.682 1.677 1.687 1.664 1.800 10,829,808 1.7261 -3.39%
2015-05-27 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2015-05-20 0 3.840 3.830 3.840 3.810 3.870 1,048,281 4,016,259 3.8313 1.741 1.736 1.741 1.727 1.755 2,312,207 1.7370 0.79%
2015-05-19 0 3.810 3.800 3.810 3.750 3.870 407,624 1,549,021 3.8001 1.727 1.723 1.727 1.700 1.755 899,102 1.7229 0.26%
2015-05-18 0 3.800 3.780 3.790 3.770 3.850 501,060 1,900,103 3.7922 1.723 1.714 1.718 1.709 1.745 1,105,194 1.7192 -0.52%
2015-05-15 0 3.820 3.800 3.820 3.780 3.880 582,480 2,221,723 3.8142 1.732 1.723 1.732 1.714 1.759 1,284,784 1.7293 0.00%
2015-05-14 0 3.820 3.800 3.830 3.790 3.880 1,455,542 5,567,391 3.8250 1.732 1.723 1.736 1.718 1.759 3,210,508 1.7341 -0.26%
2015-05-13 0 3.830 3.820 3.830 3.820 3.880 3,494,977 13,294,632 3.8039 1.736 1.732 1.736 1.732 1.759 7,708,916 1.7246 0.00%
2015-05-12 0 3.830 3.810 3.830 3.800 3.880 543,530 2,080,198 3.8272 1.736 1.727 1.736 1.723 1.759 1,198,871 1.7351 0.00%
2015-05-11 0 3.830 3.820 3.840 3.740 3.860 2,071,000 7,902,380 3.8157 1.736 1.732 1.741 1.696 1.750 4,568,031 1.7299 2.41%
2015-05-08 0 3.740 3.720 3.740 3.690 3.790 1,959,299 7,291,910 3.7217 1.696 1.687 1.696 1.673 1.718 4,321,651 1.6873 -0.27%
2015-05-07 0 3.750 3.730 3.750 3.640 3.800 2,493,134 9,226,665 3.7008 1.700 1.691 1.700 1.650 1.723 5,499,138 1.6778 -1.06%
2015-05-06 0 3.790 3.760 3.790 3.710 3.830 2,431,330 9,209,138 3.7877 1.718 1.705 1.718 1.682 1.736 5,362,816 1.7172 1.88%
2015-05-05 0 3.720 3.710 3.720 3.660 3.870 1,657,445 6,213,750 3.7490 1.687 1.682 1.687 1.659 1.755 3,655,848 1.6997 -2.11%
2015-05-04 0 3.800 3.780 3.800 3.700 3.840 2,292,163 8,644,315 3.7712 1.723 1.714 1.723 1.677 1.741 5,055,853 1.7098 3.26%
2015-04-30 0 3.680 3.670 3.700 3.670 3.710 3,128,830 11,530,964 3.6854 1.668 1.664 1.677 1.664 1.682 6,901,301 1.6708 -1.08%
2015-04-29 0 3.720 3.700 3.720 3.670 3.740 1,225,232 4,543,793 3.7085 1.687 1.677 1.687 1.664 1.696 2,702,510 1.6813 0.00%
2015-04-28 0 3.720 3.700 3.720 3.600 3.730 2,437,108 8,925,294 3.6622 1.687 1.677 1.687 1.632 1.691 5,375,560 1.6603 0.00%
2015-04-27 0 3.720 3.690 3.720 3.450 3.740 8,050,201 28,981,869 3.6001 1.687 1.673 1.687 1.564 1.696 17,756,432 1.6322 8.77%
2015-04-24 0 3.420 3.410 3.430 3.370 3.430 3,720,123 12,670,347 3.4059 1.551 1.546 1.555 1.528 1.555 8,205,523 1.5441 2.09%
2015-04-23 0 3.350 3.350 3.380 3.310 3.400 5,647,847 18,950,614 3.3554 1.519 1.519 1.532 1.501 1.541 12,457,529 1.5212 1.82%
2015-04-22 0 3.290 3.260 3.300 3.250 3.480 8,821,305 29,666,300 3.3630 1.492 1.478 1.496 1.473 1.578 19,457,266 1.5247 2.81%
2015-04-21 0 3.200 3.190 3.200 3.150 3.230 2,086,585 6,685,935 3.2042 1.451 1.446 1.451 1.428 1.464 4,602,407 1.4527 1.59%
2015-04-20 0 3.150 3.150 3.170 3.070 3.200 2,105,000 6,610,255 3.1403 1.428 1.428 1.437 1.392 1.451 4,643,026 1.4237 -2.48%
2015-04-17 0 3.230 3.200 3.230 3.190 3.280 1,932,000 6,219,360 3.2191 1.464 1.451 1.464 1.446 1.487 4,261,437 1.4595 -1.52%
2015-04-16 0 3.280 3.250 3.280 3.210 3.450 3,116,532 10,307,640 3.3074 1.487 1.473 1.487 1.455 1.564 6,874,175 1.4995 -2.67%
2015-04-15 0 3.370 3.360 3.370 3.090 3.380 8,674,210 28,068,718 3.2359 1.528 1.523 1.528 1.401 1.532 19,132,817 1.4670 8.71%
2015-04-14 0 3.100 3.080 3.090 3.050 3.110 1,993,056 6,162,609 3.0920 1.405 1.396 1.401 1.383 1.410 4,396,109 1.4018 0.65%
2015-04-13 0 3.080 3.060 3.100 3.010 3.090 2,308,993 7,083,894 3.0680 1.396 1.387 1.405 1.365 1.401 5,092,976 1.3909 0.00%
2015-04-10 0 3.080 3.050 3.090 3.010 3.120 1,879,251 5,743,530 3.0563 1.396 1.383 1.401 1.365 1.415 4,145,088 1.3856 -0.32%
2015-04-09 0 3.090 3.050 3.100 2.950 3.100 2,843,127 8,570,194 3.0144 1.401 1.383 1.405 1.337 1.405 6,271,122 1.3666 3.69%
2015-04-08 0 2.980 2.970 2.990 2.940 3.010 1,821,566 5,420,598 2.9758 1.351 1.347 1.356 1.333 1.365 4,017,852 1.3491 0.34%
2015-04-02 0 2.970 2.950 2.970 2.950 2.970 520,000 1,538,215 2.9581 1.347 1.337 1.347 1.337 1.347 1,146,971 1.3411 0.00%
2015-04-01 0 2.970 2.950 2.970 2.930 2.980 1,013,139 2,997,986 2.9591 1.347 1.337 1.347 1.328 1.351 2,234,694 1.3416 0.68%
2015-03-31 0 2.950 2.940 2.950 2.940 2.980 700,893 2,071,004 2.9548 1.337 1.333 1.337 1.333 1.351 1,545,969 1.3396 0.00%
2015-03-30 0 2.950 2.940 2.950 2.930 2.970 373,867 1,101,439 2.9461 1.337 1.333 1.337 1.328 1.347 824,643 1.3357 0.00%
2015-03-27 0 2.950 2.920 2.950 2.920 2.960 348,001 1,021,907 2.9365 1.337 1.324 1.337 1.324 1.342 767,590 1.3313 0.34%
2015-03-26 0 2.940 2.950 2.960 2.930 2.970 739,665 2,176,100 2.9420 1.333 1.337 1.342 1.328 1.347 1,631,489 1.3338 -0.34%
2015-03-25 0 2.950 2.930 2.960 2.920 2.960 764,495 2,252,505 2.9464 1.337 1.328 1.342 1.324 1.342 1,686,256 1.3358 -0.67%
2015-03-24 0 2.970 2.940 2.970 2.950 2.990 622,998 1,840,721 2.9546 1.347 1.333 1.347 1.337 1.356 1,374,155 1.3395 -0.67%
2015-03-23 0 2.990 2.960 2.990 2.940 3.000 941,527 2,789,208 2.9624 1.356 1.342 1.356 1.333 1.360 2,076,738 1.3431 -0.33%
2015-03-20 0 3.000 2.980 3.000 2.970 3.020 1,879,213 5,638,304 3.0004 1.360 1.351 1.360 1.347 1.369 4,145,004 1.3603 0.00%
2015-03-19 0 3.000 2.970 3.000 2.970 3.040 378,700 1,133,984 2.9944 1.360 1.347 1.360 1.347 1.378 835,303 1.3576 -0.66%
2015-03-18 0 3.020 3.010 3.020 3.010 3.070 1,420,971 4,311,703 3.0343 1.369 1.365 1.369 1.365 1.392 3,134,254 1.3757 -0.98%
2015-03-17 0 3.050 3.020 3.050 3.000 3.130 3,182,278 9,749,553 3.0637 1.383 1.369 1.383 1.360 1.419 7,019,192 1.3890 2.01%
2015-03-16 0 2.990 2.980 2.990 2.980 3.000 651,318 1,948,680 2.9919 1.356 1.351 1.356 1.351 1.360 1,436,620 1.3564 0.00%
2015-03-13 0 2.990 2.970 2.990 2.940 2.990 605,000 1,798,875 2.9733 1.356 1.347 1.356 1.333 1.356 1,334,456 1.3480 1.36%
2015-03-12 0 2.950 2.940 2.950 2.930 2.960 400,000 1,178,445 2.9461 1.337 1.333 1.337 1.328 1.342 882,285 1.3357 0.00%
2015-03-11 0 2.950 2.940 2.950 2.940 2.960 259,207 764,290 2.9486 1.337 1.333 1.337 1.333 1.342 571,736 1.3368 0.00%
2015-03-10 0 2.950 2.940 2.950 2.950 2.950 106,000 312,700 2.9500 1.337 1.333 1.337 1.337 1.337 233,806 1.3374 0.00%
2015-03-09 0 2.950 2.930 2.950 2.930 2.960 491,440 1,446,295 2.9430 1.337 1.328 1.337 1.328 1.342 1,083,976 1.3343 -1.34%
2015-03-06 0 2.990 2.970 2.980 2.970 3.000 327,828 977,733 2.9825 1.356 1.347 1.351 1.347 1.360 723,094 1.3522 0.34%
2015-03-05 0 2.980 2.970 2.980 2.930 2.980 358,169 1,056,564 2.9499 1.351 1.347 1.351 1.328 1.351 790,018 1.3374 1.36%
2015-03-04 0 2.940 2.920 2.940 2.910 2.960 903,686 2,644,549 2.9264 1.333 1.324 1.333 1.319 1.342 1,993,272 1.3267 0.34%
2015-03-03 0 2.930 2.930 2.940 2.930 2.950 321,099 944,375 2.9411 1.328 1.328 1.333 1.328 1.337 708,252 1.3334 -0.34%
2015-03-02 0 2.940 2.940 2.950 2.940 2.980 310,028 916,296 2.9555 1.333 1.333 1.337 1.333 1.351 683,833 1.3399 -0.68%
2015-02-27 0 2.960 2.960 2.970 2.960 2.990 408,000 1,211,080 2.9683 1.342 1.342 1.347 1.342 1.356 899,931 1.3457 -1.33%
2015-02-26 0 3.000 2.990 3.000 2.960 3.000 214,000 639,010 2.9860 1.360 1.356 1.360 1.342 1.360 472,023 1.3538 0.33%
2015-02-25 0 2.990 2.980 2.990 2.940 2.990 651,079 1,929,314 2.9633 1.356 1.351 1.356 1.333 1.356 1,436,093 1.3434 0.67%
2015-02-24 0 2.970 2.970 2.980 2.930 2.980 1,263,580 3,740,372 2.9601 1.347 1.347 1.351 1.328 1.351 2,787,095 1.3420 0.00%
2015-02-23 0 2.970 2.960 2.970 2.940 3.030 1,322,528 3,934,748 2.9752 1.347 1.342 1.347 1.333 1.374 2,917,117 1.3488 -1.33%
2015-02-18 0 3.010 3.020 3.030 2.920 3.020 1,539,000 4,591,825 2.9836 1.365 1.369 1.374 1.324 1.369 3,394,592 1.3527 0.33%
2015-02-17 0 3.000 2.970 2.990 2.950 3.000 465,000 1,384,065 2.9765 1.360 1.347 1.356 1.337 1.360 1,025,656 1.3494 0.33%
2015-02-16 0 2.990 2.990 3.000 2.930 3.000 262,000 781,515 2.9829 1.356 1.356 1.360 1.328 1.360 577,897 1.3523 0.67%
2015-02-13 0 2.970 2.960 2.970 2.900 2.970 1,086,994 3,189,157 2.9339 1.347 1.342 1.347 1.315 1.347 2,397,597 1.3301 1.71%
2015-02-12 0 2.920 2.890 2.920 2.890 2.940 1,530,035 4,448,914 2.9077 1.324 1.310 1.324 1.310 1.333 3,374,818 1.3183 0.00%
2015-02-11 0 2.920 2.920 2.940 2.910 2.970 695,000 2,035,440 2.9287 1.324 1.324 1.333 1.319 1.347 1,532,970 1.3278 -0.68%
2015-02-10 0 2.940 2.940 2.950 2.870 2.950 1,705,984 4,966,669 2.9113 1.333 1.333 1.337 1.301 1.337 3,762,911 1.3199 2.08%
2015-02-09 0 2.880 2.880 2.900 2.860 2.990 1,697,738 4,955,150 2.9187 1.306 1.306 1.315 1.297 1.356 3,744,723 1.3232 -3.68%
2015-02-06 0 2.990 2.980 2.990 2.980 3.020 882,000 2,634,775 2.9873 1.356 1.351 1.356 1.351 1.369 1,945,439 1.3543 -1.32%
2015-02-05 0 3.030 3.020 3.030 2.990 3.050 2,159,293 6,502,221 3.0113 1.374 1.369 1.374 1.356 1.383 4,762,780 1.3652 0.00%
2015-02-04 0 3.030 3.000 3.030 3.000 3.030 568,000 1,712,930 3.0157 1.374 1.360 1.374 1.360 1.374 1,252,845 1.3672 1.00%
2015-02-03 0 3.000 3.020 3.030 2.970 3.030 1,272,000 3,819,675 3.0029 1.360 1.369 1.374 1.347 1.374 2,805,667 1.3614 -0.33%
2015-02-02 0 3.010 3.000 3.020 3.000 3.040 519,000 1,564,280 3.0140 1.365 1.360 1.369 1.360 1.378 1,144,765 1.3665 -1.63%
2015-01-30 0 3.060 3.040 3.050 3.040 3.070 633,000 1,933,120 3.0539 1.387 1.378 1.383 1.378 1.392 1,396,216 1.3845 0.00%
2015-01-29 0 3.060 3.050 3.060 3.030 3.070 1,626,500 4,955,365 3.0466 1.387 1.383 1.387 1.374 1.392 3,587,592 1.3813 -0.97%
2015-01-28 0 3.090 3.070 3.090 3.010 3.100 1,227,000 3,742,250 3.0499 1.401 1.392 1.401 1.365 1.405 2,706,410 1.3827 1.98%
2015-01-27 0 3.030 3.020 3.030 3.020 3.090 1,275,000 3,885,050 3.0471 1.374 1.369 1.374 1.369 1.401 2,812,284 1.3815 -1.62%
2015-01-26 0 3.080 3.070 3.080 3.070 3.110 685,000 2,113,510 3.0854 1.396 1.392 1.396 1.392 1.410 1,510,913 1.3988 -0.32%
2015-01-23 0 3.090 3.080 3.100 3.060 3.130 2,216,286 6,877,659 3.1032 1.401 1.396 1.405 1.387 1.419 4,888,491 1.4069 -0.96%
2015-01-22 0 3.120 3.090 3.120 3.060 3.140 1,979,382 6,136,553 3.1002 1.415 1.401 1.415 1.387 1.424 4,365,948 1.4055 0.97%
2015-01-21 0 3.090 3.090 3.130 3.080 3.140 2,801,482 8,723,524 3.1139 1.401 1.401 1.419 1.396 1.424 6,179,265 1.4117 -1.59%
2015-01-20 0 3.140 3.110 3.140 3.080 3.150 2,193,044 6,858,048 3.1272 1.424 1.410 1.424 1.396 1.428 4,837,225 1.4178 0.64%
2015-01-19 0 3.120 3.090 3.130 3.050 3.140 2,609,000 8,095,070 3.1027 1.415 1.401 1.419 1.383 1.424 5,754,705 1.4067 -0.95%
2015-01-16 0 3.150 3.140 3.150 3.070 3.150 2,137,050 6,648,992 3.1113 1.428 1.424 1.428 1.392 1.428 4,713,719 1.4106 0.64%
2015-01-15 0 3.130 3.110 3.130 3.110 3.150 2,847,991 8,929,214 3.1353 1.419 1.410 1.419 1.410 1.428 6,281,850 1.4214 0.97%
2015-01-14 0 3.100 3.080 3.110 3.060 3.140 4,680,580 14,526,372 3.1035 1.405 1.396 1.410 1.387 1.424 10,324,016 1.4070 -0.32%
2015-01-13 0 3.110 3.080 3.110 3.040 3.130 3,411,220 10,521,969 3.0845 1.410 1.396 1.410 1.378 1.419 7,524,172 1.3984 0.32%
2015-01-12 0 3.100 3.090 3.120 3.050 3.120 2,231,192 6,918,146 3.1007 1.405 1.401 1.415 1.383 1.415 4,921,369 1.4057 0.00%
2015-01-09 0 3.100 3.090 3.100 3.050 3.170 3,934,352 12,219,770 3.1059 1.405 1.401 1.405 1.383 1.437 8,678,051 1.4081 -1.27%
2015-01-08 0 3.140 3.130 3.140 3.030 3.150 3,400,331 10,582,044 3.1121 1.424 1.419 1.424 1.374 1.428 7,500,154 1.4109 1.62%
2015-01-07 0 3.090 3.090 3.100 3.010 3.110 2,678,708 8,228,161 3.0717 1.401 1.401 1.405 1.365 1.410 5,908,461 1.3926 0.00%
2015-01-06 0 3.090 3.080 3.090 3.060 3.140 1,997,833 6,200,927 3.1038 1.401 1.396 1.401 1.387 1.424 4,406,646 1.4072 -1.90%
2015-01-05 0 3.150 3.140 3.150 3.100 3.180 2,237,293 7,022,235 3.1387 1.428 1.424 1.428 1.405 1.442 4,934,826 1.4230 0.64%
2015-01-02 0 3.130 3.120 3.130 2.950 3.140 4,396,756 13,637,742 3.1018 1.419 1.415 1.419 1.337 1.424 9,697,981 1.4062 3.99%
2014-12-31 0 3.010 3.010 3.020 2.860 3.010 2,794,256 8,261,192 2.9565 1.365 1.365 1.369 1.297 1.365 6,163,326 1.3404 4.51%
2014-12-30 0 2.880 2.880 2.900 2.850 2.920 1,924,163 5,558,075 2.8886 1.306 1.306 1.315 1.292 1.324 4,244,151 1.3096 -1.37%
2014-12-29 0 2.920 2.920 2.930 2.850 2.920 2,072,057 5,995,080 2.8933 1.324 1.324 1.328 1.292 1.324 4,570,363 1.3117 2.46%
2014-12-24 0 2.850 2.840 2.850 2.670 2.850 1,939,000 5,422,990 2.7968 1.292 1.288 1.292 1.210 1.292 4,276,877 1.2680 5.56%
2014-12-23 0 2.700 2.700 2.710 2.580 2.710 1,396,000 3,698,740 2.6495 1.224 1.224 1.229 1.170 1.229 3,079,175 1.2012 6.30%
2014-12-22 0 2.540 2.530 2.550 2.500 2.570 825,000 2,105,030 2.5516 1.152 1.147 1.156 1.133 1.165 1,819,713 1.1568 0.40%
2014-12-19 0 2.560 2.560 2.580 2.530 2.590 617,000 1,582,960 2.5656 1.147 1.147 1.156 1.134 1.160 1,377,062 1.1495 1.19%
2014-12-18 0 2.530 2.530 2.580 2.530 2.590 1,195,000 3,060,820 2.5614 1.134 1.134 1.156 1.134 1.160 2,667,082 1.1476 0.00%
2014-12-17 0 2.530 2.530 2.540 2.510 2.610 1,430,673 3,625,929 2.5344 1.134 1.134 1.138 1.125 1.169 3,193,073 1.1356 -0.39%
2014-12-16 0 2.540 2.530 2.550 2.520 2.570 1,109,400 2,820,002 2.5419 1.138 1.134 1.143 1.129 1.152 2,476,034 1.1389 0.40%
2014-12-15 0 2.530 2.530 2.540 2.520 2.610 5,881,482 14,907,009 2.5346 1.134 1.134 1.138 1.129 1.169 13,126,689 1.1356 -2.32%
2014-12-12 0 2.590 2.570 2.590 2.540 2.650 5,371,699 13,958,049 2.5984 1.160 1.152 1.160 1.138 1.187 11,988,921 1.1642 -3.36%
2014-12-11 0 2.680 2.680 2.690 2.670 2.700 793,000 2,126,115 2.6811 1.201 1.201 1.205 1.196 1.210 1,769,871 1.2013 -0.74%
2014-12-10 0 2.700 2.700 2.710 2.700 2.790 1,955,277 5,329,069 2.7255 1.210 1.210 1.214 1.210 1.250 4,363,919 1.2212 -2.88%
2014-12-09 0 2.780 2.780 2.790 2.780 2.840 440,071 1,231,690 2.7988 1.246 1.246 1.250 1.246 1.272 982,180 1.2540 -1.77%
2014-12-08 0 2.830 2.810 2.850 2.800 2.860 184,350 520,132 2.8214 1.268 1.259 1.277 1.255 1.281 411,445 1.2642 0.00%
2014-12-05 0 2.830 2.810 2.840 2.800 2.840 366,000 1,030,940 2.8168 1.268 1.259 1.272 1.255 1.272 816,864 1.2621 0.00%
2014-12-04 0 2.830 2.830 2.850 2.810 2.860 227,880 648,639 2.8464 1.268 1.268 1.277 1.259 1.281 508,598 1.2753 0.35%
2014-12-03 0 2.820 2.830 2.850 2.810 2.850 663,000 1,875,085 2.8282 1.264 1.268 1.277 1.259 1.277 1,479,728 1.2672 0.00%
2014-12-02 0 2.820 2.810 2.850 2.810 2.860 1,105,000 3,134,625 2.8368 1.264 1.259 1.277 1.259 1.281 2,466,214 1.2710 -0.70%
2014-12-01 0 2.840 2.840 2.850 2.840 2.900 380,000 1,085,325 2.8561 1.272 1.272 1.277 1.272 1.299 848,110 1.2797 -2.07%
2014-11-28 0 2.900 2.890 2.900 2.880 2.910 661,022 1,918,368 2.9021 1.299 1.295 1.299 1.290 1.304 1,475,314 1.3003 0.35%
2014-11-27 0 2.890 2.880 2.890 2.860 2.890 435,986 1,254,855 2.8782 1.295 1.290 1.295 1.281 1.295 973,063 1.2896 -0.34%
2014-11-26 0 2.900 2.900 2.910 2.880 2.930 1,355,025 3,941,348 2.9087 1.299 1.299 1.304 1.290 1.313 3,024,236 1.3033 0.69%
2014-11-25 0 2.880 2.880 2.910 2.880 2.920 314,000 910,295 2.8990 1.290 1.290 1.304 1.290 1.308 700,806 1.2989 -1.37%
2014-11-24 0 2.920 2.900 2.920 2.890 2.920 1,013,157 2,945,071 2.9068 1.308 1.299 1.308 1.295 1.308 2,261,232 1.3024 1.39%
2014-11-21 0 2.880 2.870 2.900 2.870 2.890 141,000 404,805 2.8710 1.290 1.286 1.299 1.286 1.295 314,693 1.2863 0.35%
2014-11-20 0 2.870 2.870 2.880 2.870 2.910 859,702 2,486,800 2.8926 1.286 1.286 1.290 1.286 1.304 1,918,741 1.2961 -1.03%
2014-11-19 0 2.900 2.890 2.900 2.870 2.910 315,962 914,643 2.8948 1.299 1.295 1.299 1.286 1.304 705,185 1.2970 0.69%
2014-11-18 0 2.880 2.880 2.900 2.880 2.910 563,006 1,627,757 2.8912 1.290 1.290 1.299 1.290 1.304 1,256,555 1.2954 -0.69%
2014-11-17 0 2.900 2.890 2.910 2.900 2.920 761,000 2,212,630 2.9075 1.299 1.295 1.304 1.299 1.308 1,698,451 1.3027 0.00%
2014-11-14 0 2.900 2.890 2.900 2.890 2.910 322,000 932,890 2.8972 1.299 1.295 1.299 1.295 1.304 718,661 1.2981 0.35%
2014-11-13 0 2.890 2.890 2.900 2.880 2.930 474,000 1,370,480 2.8913 1.295 1.295 1.299 1.290 1.313 1,057,905 1.2955 -0.69%
2014-11-12 0 2.910 2.910 2.920 2.890 2.920 484,177 1,410,149 2.9125 1.304 1.304 1.308 1.295 1.308 1,080,619 1.3049 0.69%
2014-11-11 0 2.890 2.890 2.900 2.870 2.910 1,171,670 3,397,847 2.9000 1.295 1.295 1.299 1.286 1.304 2,615,012 1.2994 0.70%
2014-11-10 0 2.870 2.870 2.880 2.860 2.880 270,000 773,060 2.8632 1.286 1.286 1.290 1.281 1.290 602,604 1.2829 1.41%
2014-11-07 0 2.830 2.830 2.850 2.820 2.860 1,084,000 3,072,620 2.8345 1.268 1.268 1.277 1.264 1.281 2,419,344 1.2700 -0.70%
2014-11-06 0 2.850 2.830 2.850 2.810 2.850 2,542,000 7,178,830 2.8241 1.277 1.268 1.277 1.259 1.277 5,673,407 1.2653 0.71%
2014-11-05 0 2.830 2.820 2.830 2.820 2.870 3,305,481 9,384,167 2.8390 1.268 1.264 1.268 1.264 1.286 7,377,396 1.2720 0.00%
2014-11-04 0 2.830 2.820 2.840 2.820 2.930 12,967,678 36,343,429 2.8026 1.268 1.264 1.272 1.264 1.313 28,942,140 1.2557 -1.39%
2014-11-03 0 2.870 2.870 2.880 2.860 2.920 1,345,000 3,901,530 2.9008 1.286 1.286 1.290 1.281 1.308 3,001,862 1.2997 -1.03%
2014-10-31 0 2.900 2.880 2.900 2.870 2.910 1,306,777 3,775,518 2.8892 1.299 1.290 1.299 1.286 1.304 2,916,553 1.2945 0.69%
2014-10-30 0 2.880 2.880 2.890 2.860 2.900 772,000 2,224,620 2.8816 1.290 1.290 1.295 1.281 1.299 1,723,002 1.2911 0.35%
2014-10-29 0 2.870 2.870 2.880 2.850 2.910 891,140 2,559,691 2.8724 1.286 1.286 1.290 1.277 1.304 1,988,906 1.2870 -0.35%
2014-10-28 0 2.880 2.880 2.890 2.860 2.910 541,000 1,559,865 2.8833 1.290 1.290 1.295 1.281 1.304 1,207,440 1.2919 -0.35%
2014-10-27 0 2.890 2.870 2.900 2.870 2.900 209,000 601,895 2.8799 1.295 1.286 1.299 1.286 1.299 466,460 1.2903 -0.34%
2014-10-24 0 2.900 2.900 2.910 2.890 2.920 246,000 714,530 2.9046 1.299 1.299 1.304 1.295 1.308 549,039 1.3014 -1.02%
2014-10-23 0 2.930 2.920 2.940 2.910 2.940 743,000 2,168,730 2.9189 1.313 1.308 1.317 1.304 1.317 1,658,278 1.3078 0.69%
2014-10-22 0 2.910 2.880 2.910 2.880 2.930 332,000 960,250 2.8923 1.304 1.290 1.304 1.290 1.313 740,980 1.2959 0.34%
2014-10-21 0 2.900 2.910 2.920 2.870 2.910 712,000 2,053,710 2.8844 1.299 1.304 1.308 1.286 1.304 1,589,090 1.2924 1.05%
2014-10-20 0 2.870 2.870 2.890 2.860 2.910 512,000 1,477,075 2.8849 1.286 1.286 1.295 1.281 1.304 1,142,716 1.2926 0.35%
2014-10-17 0 2.860 2.860 2.880 2.860 2.930 1,736,009 5,008,519 2.8851 1.281 1.281 1.290 1.281 1.313 3,874,542 1.2927 -1.04%
2014-10-16 0 2.890 2.890 2.910 2.860 2.930 1,249,000 3,614,800 2.8942 1.295 1.295 1.304 1.281 1.313 2,787,603 1.2967 -1.70%
2014-10-15 0 2.940 2.930 2.940 2.890 2.940 1,580,000 4,604,470 2.9142 1.317 1.313 1.317 1.295 1.317 3,526,351 1.3057 0.34%
2014-10-14 0 2.930 2.920 2.930 2.910 2.950 1,175,000 3,434,000 2.9226 1.313 1.308 1.313 1.304 1.322 2,622,444 1.3095 -0.68%
2014-10-13 0 2.950 2.940 2.970 2.880 2.970 1,425,000 4,156,835 2.9171 1.322 1.317 1.331 1.290 1.331 3,180,411 1.3070 0.34%
2014-10-10 0 2.940 2.940 2.960 2.910 2.960 1,136,054 3,325,076 2.9269 1.317 1.317 1.326 1.304 1.326 2,535,522 1.3114 -0.34%
2014-10-09 0 2.950 2.930 2.950 2.900 2.950 1,586,000 4,622,105 2.9143 1.322 1.313 1.322 1.299 1.322 3,539,742 1.3058 2.08%
2014-10-08 0 2.890 2.930 2.940 2.850 2.950 1,314,152 3,814,511 2.9026 1.295 1.313 1.317 1.277 1.322 2,933,013 1.3005 -2.03%
2014-10-07 0 2.950 2.950 2.960 2.930 2.960 811,000 2,388,515 2.9451 1.322 1.322 1.326 1.313 1.326 1,810,045 1.3196 -0.67%
2014-10-06 0 2.970 2.950 2.970 2.870 2.990 968,000 2,839,415 2.9333 1.331 1.322 1.331 1.286 1.340 2,160,448 1.3143 2.77%
2014-10-03 0 2.890 2.850 2.900 2.800 2.890 1,353,000 3,855,600 2.8497 1.295 1.277 1.299 1.255 1.295 3,019,717 1.2768 2.12%
2014-09-30 0 2.830 2.820 2.860 2.810 2.910 1,174,953 3,343,139 2.8453 1.268 1.264 1.281 1.259 1.304 2,622,339 1.2749 -1.05%
2014-09-29 0 2.860 2.860 2.930 2.760 2.960 2,248,200 6,461,950 2.8743 1.281 1.281 1.313 1.237 1.326 5,017,685 1.2878 -4.35%
2014-09-26 0 2.990 2.950 2.990 2.940 3.000 1,169,000 3,467,250 2.9660 1.340 1.322 1.340 1.317 1.344 2,609,053 1.3289 0.34%
2014-09-25 0 2.980 2.950 2.980 2.950 3.000 1,004,881 2,986,782 2.9723 1.335 1.322 1.335 1.322 1.344 2,242,761 1.3317 0.34%
2014-09-24 0 2.970 2.950 2.980 2.950 3.010 821,400 2,437,548 2.9676 1.331 1.322 1.335 1.322 1.349 1,833,256 1.3296 -0.67%
2014-09-23 0 2.990 2.970 2.990 2.950 3.030 875,000 2,615,940 2.9896 1.340 1.331 1.340 1.322 1.358 1,952,884 1.3395 1.36%
2014-09-22 0 2.950 2.950 2.990 2.930 2.980 801,550 2,367,975 2.9542 1.322 1.322 1.340 1.313 1.335 1,788,953 1.3237 -1.67%
2014-09-19 0 3.000 2.990 3.000 2.950 3.070 994,702 2,978,249 2.9941 1.344 1.340 1.344 1.322 1.376 2,220,043 1.3415 1.01%
2014-09-18 0 2.970 2.970 2.990 2.970 3.020 397,000 1,184,020 2.9824 1.331 1.331 1.340 1.331 1.353 886,051 1.3363 -1.00%
2014-09-17 0 3.000 3.000 3.010 2.970 3.010 602,696 1,799,616 2.9859 1.344 1.344 1.349 1.331 1.349 1,345,138 1.3379 0.00%
2014-09-16 0 3.000 2.980 3.020 2.970 3.000 215,000 642,730 2.9894 1.344 1.335 1.353 1.331 1.344 479,852 1.3394 0.33%
2014-09-15 0 2.990 2.990 3.020 2.980 3.040 366,000 1,096,570 2.9961 1.340 1.340 1.353 1.335 1.362 816,864 1.3424 -1.64%
2014-09-12 0 3.040 3.030 3.050 3.030 3.070 322,038 980,003 3.0431 1.362 1.358 1.367 1.358 1.376 718,746 1.3635 -0.33%
2014-09-11 0 3.050 3.040 3.050 3.020 3.050 471,000 1,430,610 3.0374 1.367 1.362 1.367 1.353 1.367 1,051,210 1.3609 0.99%
2014-09-10 0 3.020 3.000 3.020 2.990 3.040 437,000 1,317,600 3.0151 1.353 1.344 1.353 1.340 1.362 975,326 1.3509 0.00%
2014-09-08 0 3.020 3.000 3.020 3.000 3.040 208,372 629,091 3.0191 1.353 1.344 1.353 1.344 1.362 465,059 1.3527 -0.66%
2014-09-05 0 3.040 3.020 3.040 2.990 3.050 1,043,216 3,145,523 3.0152 1.362 1.353 1.362 1.340 1.367 2,328,320 1.3510 0.66%
2014-09-04 0 3.020 3.020 3.030 3.000 3.060 1,316,000 3,971,215 3.0176 1.353 1.353 1.358 1.344 1.371 2,937,138 1.3521 1.34%
2014-09-03 0 3.100 3.100 3.110 3.090 3.120 693,501 2,151,178 3.1019 1.335 1.335 1.340 1.331 1.344 1,610,130 1.3360 -0.32%
2014-09-02 0 3.110 3.100 3.110 3.100 3.120 476,000 1,477,610 3.1042 1.340 1.335 1.340 1.335 1.344 1,105,149 1.3370 -0.32%
2014-09-01 0 3.120 3.110 3.130 3.090 3.130 494,199 1,535,906 3.1079 1.344 1.340 1.348 1.331 1.348 1,147,402 1.3386 0.65%
2014-08-29 0 3.100 3.100 3.110 3.070 3.110 495,114 1,530,201 3.0906 1.335 1.335 1.340 1.322 1.340 1,149,527 1.3312 0.32%
2014-08-28 0 3.090 3.080 3.090 3.080 3.130 697,406 2,163,280 3.1019 1.331 1.327 1.331 1.327 1.348 1,619,196 1.3360 0.32%
2014-08-27 0 3.080 3.070 3.090 3.070 3.110 921,354 2,848,258 3.0914 1.327 1.322 1.331 1.322 1.340 2,139,146 1.3315 -0.65%
2014-08-26 0 3.100 3.100 3.110 3.090 3.110 355,358 1,102,658 3.1029 1.335 1.335 1.340 1.331 1.340 825,049 1.3365 -0.32%
2014-08-25 0 3.110 3.100 3.110 3.080 3.110 798,873 2,473,413 3.0961 1.340 1.335 1.340 1.327 1.340 1,854,777 1.3335 1.30%
2014-08-22 0 3.070 3.080 3.090 3.070 3.100 556,002 1,714,996 3.0845 1.322 1.327 1.331 1.322 1.335 1,290,893 1.3285 -0.65%
2014-08-21 0 3.090 3.050 3.120 3.030 3.120 1,433,517 4,376,706 3.0531 1.331 1.314 1.344 1.305 1.344 3,328,256 1.3150 1.64%
2014-08-20 0 3.040 3.040 3.050 3.040 3.080 464,232 1,423,974 3.0674 1.309 1.309 1.314 1.309 1.327 1,077,827 1.3212 0.00%
2014-08-19 0 3.040 3.040 3.060 3.030 3.060 121,044 368,161 3.0415 1.309 1.309 1.318 1.305 1.318 281,033 1.3100 -0.33%
2014-08-18 0 3.050 3.050 3.060 3.020 3.060 445,000 1,358,715 3.0533 1.314 1.314 1.318 1.301 1.318 1,033,175 1.3151 0.66%
2014-08-15 0 3.030 3.030 3.050 3.010 3.050 793,548 2,402,087 3.0270 1.305 1.305 1.314 1.296 1.314 1,842,413 1.3038 -0.66%
2014-08-14 0 3.050 3.050 3.070 3.030 3.070 266,516 813,572 3.0526 1.314 1.314 1.322 1.305 1.322 618,781 1.3148 0.33%
2014-08-13 0 3.040 3.030 3.040 3.020 3.090 459,250 1,397,697 3.0434 1.309 1.305 1.309 1.301 1.331 1,066,260 1.3108 -0.98%
2014-08-12 0 3.070 3.050 3.060 3.030 3.080 359,359 1,100,217 3.0616 1.322 1.314 1.318 1.305 1.327 834,339 1.3187 0.99%
2014-08-11 0 3.040 3.040 3.050 3.010 3.050 828,226 2,507,751 3.0279 1.309 1.309 1.314 1.296 1.314 1,922,927 1.3041 0.00%
2014-08-08 0 3.040 3.050 3.070 3.030 3.090 917,452 2,807,904 3.0605 1.309 1.314 1.322 1.305 1.331 2,130,086 1.3182 -1.62%
2014-08-07 0 3.090 3.090 3.100 3.010 3.110 1,109,207 3,405,823 3.0705 1.331 1.331 1.335 1.296 1.340 2,575,292 1.3225 2.32%
2014-08-06 0 3.020 3.020 3.030 3.000 3.030 830,000 2,501,705 3.0141 1.301 1.301 1.305 1.292 1.305 1,927,045 1.2982 0.33%
2014-08-05 0 3.010 3.000 3.020 2.990 3.020 956,427 2,879,778 3.0110 1.296 1.292 1.301 1.288 1.301 2,220,576 1.2969 0.33%
2014-08-04 0 3.000 2.990 3.010 2.980 3.030 1,727,000 5,187,131 3.0036 1.292 1.288 1.296 1.284 1.305 4,009,647 1.2937 1.01%
2014-08-01 0 2.970 2.960 2.980 2.950 2.980 1,421,766 4,219,003 2.9674 1.279 1.275 1.284 1.271 1.284 3,300,973 1.2781 0.00%
2014-07-31 0 2.970 2.960 2.970 2.940 2.980 989,247 2,928,348 2.9602 1.279 1.275 1.279 1.266 1.284 2,296,776 1.2750 0.34%
2014-07-30 0 2.960 2.950 2.960 2.950 2.990 1,564,000 4,630,493 2.9607 1.275 1.271 1.275 1.271 1.288 3,631,204 1.2752 0.00%
2014-07-29 0 2.960 2.950 2.960 2.910 2.970 1,622,434 4,766,818 2.9381 1.275 1.271 1.275 1.253 1.279 3,766,872 1.2655 0.68%
2014-07-28 0 2.940 2.940 2.950 2.940 2.970 1,331,608 3,931,003 2.9521 1.266 1.266 1.271 1.266 1.279 3,091,649 1.2715 -1.34%
2014-07-25 0 2.980 2.970 2.990 2.940 2.990 914,894 2,718,205 2.9711 1.284 1.279 1.288 1.266 1.288 2,124,147 1.2797 0.34%
2014-07-24 0 2.970 2.960 2.980 2.940 2.980 2,352,061 6,952,056 2.9557 1.279 1.275 1.284 1.266 1.284 5,460,877 1.2731 0.34%
2014-07-23 0 2.960 2.950 2.970 2.900 2.970 2,940,571 8,653,054 2.9426 1.275 1.271 1.279 1.249 1.279 6,827,246 1.2674 2.07%
2014-07-22 0 2.900 2.900 2.920 2.900 2.920 821,824 2,390,176 2.9084 1.249 1.249 1.258 1.249 1.258 1,908,063 1.2527 -0.68%
2014-07-21 0 2.920 2.910 2.920 2.890 2.930 1,417,466 4,131,490 2.9147 1.258 1.253 1.258 1.245 1.262 3,290,990 1.2554 0.69%
2014-07-18 0 2.900 2.890 2.910 2.850 2.900 1,260,000 3,639,640 2.8886 1.249 1.245 1.253 1.228 1.249 2,925,394 1.2442 0.69%
2014-07-17 0 2.880 2.880 2.900 2.840 2.910 2,113,000 6,073,240 2.8742 1.240 1.240 1.249 1.223 1.253 4,905,840 1.2380 1.05%
2014-07-16 0 2.850 2.850 2.860 2.790 2.870 2,563,111 7,290,515 2.8444 1.228 1.228 1.232 1.202 1.236 5,950,881 1.2251 1.79%
2014-07-15 0 2.800 2.800 2.820 2.790 2.820 2,376,096 6,664,184 2.8047 1.206 1.206 1.215 1.202 1.215 5,516,681 1.2080 0.36%
2014-07-14 0 2.790 2.790 2.800 2.780 2.810 918,030 2,565,941 2.7951 1.202 1.202 1.206 1.197 1.210 2,131,428 1.2039 -0.71%
2014-07-11 0 2.810 2.810 2.820 2.810 2.830 686,260 1,931,977 2.8152 1.210 1.210 1.215 1.210 1.219 1,593,318 1.2125 0.00%
2014-07-10 0 2.810 2.810 2.820 2.810 2.840 1,188,000 3,353,690 2.8230 1.210 1.210 1.215 1.210 1.223 2,758,229 1.2159 -0.71%
2014-07-09 0 2.830 2.830 2.840 2.820 2.840 706,000 1,997,330 2.8291 1.219 1.219 1.223 1.215 1.223 1,639,149 1.2185 -1.05%
2014-07-08 0 2.860 2.850 2.880 2.840 2.900 1,092,000 3,121,720 2.8587 1.232 1.228 1.240 1.223 1.249 2,535,342 1.2313 -1.38%
2014-07-07 0 2.900 2.900 2.910 2.820 2.910 1,782,000 5,100,660 2.8623 1.249 1.249 1.253 1.215 1.253 4,137,343 1.2328 2.47%
2014-07-04 0 2.830 2.830 2.840 2.810 2.840 444,000 1,251,570 2.8189 1.219 1.219 1.223 1.210 1.223 1,030,853 1.2141 0.71%
2014-07-03 0 2.810 2.800 2.820 2.800 2.830 2,235,745 6,296,394 2.8162 1.210 1.206 1.215 1.206 1.219 5,190,822 1.2130 -0.71%
2014-07-02 0 2.830 2.810 2.830 2.800 2.900 1,492,649 4,239,446 2.8402 1.219 1.210 1.219 1.206 1.249 3,465,545 1.2233 0.35%
2014-06-30 0 2.820 2.820 2.840 2.820 2.890 548,357 1,558,406 2.8420 1.215 1.215 1.223 1.215 1.245 1,273,143 1.2241 -1.05%
2014-06-27 0 2.850 2.850 2.870 2.840 2.940 1,247,247 3,600,956 2.8871 1.228 1.228 1.236 1.223 1.266 2,895,785 1.2435 -2.40%
2014-06-26 0 2.920 2.910 2.920 2.830 2.920 1,212,123 3,489,619 2.8789 1.258 1.253 1.258 1.219 1.258 2,814,236 1.2400 3.18%
2014-06-25 0 2.830 2.820 2.850 2.820 2.860 537,000 1,526,300 2.8423 1.219 1.215 1.228 1.215 1.232 1,246,775 1.2242 -0.70%
2014-06-24 0 2.850 2.850 2.860 2.810 2.860 1,895,500 5,371,930 2.8340 1.228 1.228 1.232 1.210 1.232 4,400,861 1.2207 1.06%
2014-06-23 0 2.820 2.810 2.820 2.790 2.880 1,182,029 3,341,641 2.8270 1.215 1.210 1.215 1.202 1.240 2,744,366 1.2176 0.71%
2014-06-20 0 2.800 2.790 2.800 2.790 2.810 809,826 2,267,453 2.7999 1.206 1.202 1.206 1.202 1.210 1,880,207 1.2060 0.36%
2014-06-19 0 2.790 2.790 2.800 2.780 2.810 1,910,000 5,348,500 2.8003 1.202 1.202 1.206 1.197 1.210 4,434,526 1.2061 -0.71%
2014-06-18 0 2.810 2.800 2.810 2.790 2.830 723,578 2,030,666 2.8064 1.210 1.206 1.210 1.202 1.219 1,679,961 1.2088 0.00%
2014-06-17 0 2.810 2.800 2.810 2.760 2.810 830,000 2,320,820 2.7962 1.210 1.206 1.210 1.189 1.210 1,927,045 1.2043 -0.35%
2014-06-16 0 2.820 2.810 2.820 2.740 2.830 2,064,508 5,776,752 2.7981 1.215 1.210 1.215 1.180 1.219 4,793,254 1.2052 2.55%
2014-06-13 0 2.750 2.740 2.760 2.720 2.800 405,594 1,114,667 2.7482 1.184 1.180 1.189 1.172 1.206 941,684 1.1837 -1.08%
2014-06-12 0 2.780 2.760 2.780 2.730 2.790 699,763 1,929,917 2.7580 1.197 1.189 1.197 1.176 1.202 1,624,669 1.1879 0.36%
2014-06-11 0 2.770 2.760 2.770 2.740 2.800 355,000 981,590 2.7650 1.193 1.189 1.193 1.180 1.206 824,218 1.1909 -0.36%
2014-06-10 0 2.780 2.770 2.780 2.770 2.800 353,580 985,125 2.7861 1.197 1.193 1.197 1.193 1.206 820,921 1.2000 -0.36%
2014-06-09 0 2.790 2.790 2.800 2.780 2.820 703,206 1,964,336 2.7934 1.202 1.202 1.206 1.197 1.215 1,632,663 1.2031 -0.71%
2014-06-06 0 2.810 2.800 2.810 2.790 2.820 1,827,000 5,119,689 2.8022 1.210 1.206 1.210 1.202 1.215 4,241,822 1.2070 0.36%
2014-06-05 0 2.800 2.800 2.810 2.790 2.820 790,348 2,212,357 2.7992 1.206 1.206 1.210 1.202 1.215 1,834,984 1.2057 -0.36%
2014-06-04 0 2.810 2.810 2.820 2.760 2.820 692,862 1,939,311 2.7990 1.210 1.210 1.215 1.189 1.215 1,608,646 1.2056 1.81%
2014-06-03 0 2.760 2.760 2.780 2.760 2.800 132,015 365,897 2.7716 1.189 1.189 1.197 1.189 1.206 306,505 1.1938 -1.08%
2014-05-30 0 2.790 2.760 2.800 2.760 2.800 442,291 1,226,630 2.7734 1.202 1.189 1.206 1.189 1.206 1,026,885 1.1945 0.72%
2014-05-29 0 2.770 2.770 2.790 2.730 2.790 353,000 976,465 2.7662 1.193 1.193 1.202 1.176 1.202 819,575 1.1914 0.36%
2014-05-28 0 2.760 2.760 2.790 2.740 2.790 238,196 658,933 2.7663 1.189 1.189 1.202 1.180 1.202 553,030 1.1915 0.00%
2014-05-27 0 2.760 2.760 2.770 2.740 2.770 247,000 681,620 2.7596 1.189 1.189 1.193 1.180 1.193 573,470 1.1886 1.47%
2014-05-26 0 2.720 2.710 2.720 2.710 2.750 1,644,858 4,484,982 2.7267 1.172 1.167 1.172 1.167 1.184 3,818,935 1.1744 -0.37%
2014-05-23 0 2.730 2.720 2.770 2.720 2.780 76,072 207,694 2.7302 1.176 1.172 1.193 1.172 1.197 176,620 1.1759 0.00%
2014-05-22 0 2.730 2.720 2.770 2.720 2.790 101,699 278,497 2.7384 1.176 1.172 1.193 1.172 1.202 236,119 1.1795 0.00%
2014-05-21 0 2.730 2.730 2.750 2.720 2.790 357,178 976,190 2.7331 1.176 1.176 1.184 1.172 1.202 829,275 1.1772 0.37%
2014-05-20 0 2.720 2.720 2.760 2.720 2.810 803,000 2,220,020 2.7647 1.172 1.172 1.189 1.172 1.210 1,864,358 1.1908 0.00%
2014-05-19 0 2.720 2.720 2.730 2.720 2.790 264,000 725,705 2.7489 1.172 1.172 1.176 1.172 1.202 612,940 1.1840 -0.73%
2014-05-16 0 2.740 2.740 2.750 2.690 2.760 501,390 1,373,446 2.7393 1.180 1.180 1.184 1.159 1.189 1,164,098 1.1798 0.00%
2014-05-15 0 2.740 2.740 2.760 2.730 2.760 310,134 852,705 2.7495 1.180 1.180 1.189 1.176 1.189 720,051 1.1842 -0.72%
2014-05-14 0 2.760 2.750 2.760 2.690 2.770 170,029 468,178 2.7535 1.189 1.184 1.189 1.159 1.193 394,763 1.1860 2.22%
2014-05-13 0 2.700 2.670 2.700 2.610 2.770 664,626 1,773,647 2.6686 1.163 1.150 1.163 1.124 1.193 1,543,090 1.1494 -1.10%
2014-05-12 0 2.730 2.720 2.740 2.690 2.740 73,000 198,755 2.7227 1.176 1.172 1.180 1.159 1.180 169,487 1.1727 1.11%
2014-05-09 0 2.700 2.700 2.710 2.650 2.710 747,993 2,005,624 2.6813 1.163 1.163 1.167 1.141 1.167 1,736,646 1.1549 0.00%
2014-05-08 0 2.700 2.700 2.710 2.700 2.770 1,067,250 2,909,202 2.7259 1.163 1.163 1.167 1.163 1.193 2,477,879 1.1741 -1.46%
2014-05-07 0 2.740 2.730 2.740 2.700 2.770 686,000 1,872,140 2.7291 1.180 1.176 1.180 1.163 1.193 1,592,715 1.1754 -0.72%
2014-05-05 0 2.760 2.750 2.780 2.730 2.800 1,049,389 2,885,839 2.7500 1.189 1.184 1.197 1.176 1.206 2,436,410 1.1845 -1.78%
2014-05-02 0 2.810 2.790 2.810 2.730 2.860 457,017 1,269,296 2.7773 1.210 1.202 1.210 1.176 1.232 1,061,075 1.1962 0.72%
2014-04-30 0 2.790 2.800 2.810 2.780 2.880 732,563 2,074,969 2.8325 1.202 1.206 1.210 1.197 1.240 1,700,822 1.2200 -1.41%
2014-04-29 0 2.830 2.820 2.850 2.780 2.850 406,671 1,142,296 2.8089 1.219 1.215 1.228 1.197 1.228 944,185 1.2098 0.71%
2014-04-28 0 2.810 2.810 2.820 2.810 2.840 260,000 734,630 2.8255 1.210 1.210 1.215 1.210 1.223 603,653 1.2170 -1.40%
2014-04-25 0 2.850 2.830 2.850 2.820 2.900 1,139,534 3,255,548 2.8569 1.228 1.219 1.228 1.215 1.249 2,645,703 1.2305 0.00%
2014-04-24 0 2.850 2.850 2.870 2.790 2.880 1,235,534 3,519,106 2.8482 1.228 1.228 1.236 1.202 1.240 2,868,590 1.2268 1.06%
2014-04-23 0 2.820 2.810 2.820 2.780 2.830 443,174 1,244,633 2.8085 1.215 1.210 1.215 1.197 1.219 1,028,935 1.2096 -0.70%
2014-04-22 0 2.840 2.820 2.840 2.810 2.870 464,592 1,320,830 2.8430 1.223 1.215 1.223 1.210 1.236 1,078,662 1.2245 -0.35%
2014-04-17 0 2.850 2.830 2.850 2.810 2.890 126,855 360,912 2.8451 1.228 1.219 1.228 1.210 1.245 294,525 1.2254 0.71%
2014-04-16 0 2.830 2.780 2.830 2.780 2.850 634,000 1,784,195 2.8142 1.219 1.197 1.219 1.197 1.228 1,471,984 1.2121 1.07%
2014-04-15 0 2.800 2.800 2.820 2.790 2.870 267,000 753,780 2.8231 1.206 1.206 1.215 1.202 1.236 619,905 1.2160 -1.06%
2014-04-14 0 2.830 2.800 2.830 2.720 2.890 722,687 2,033,646 2.8140 1.219 1.206 1.219 1.172 1.245 1,677,892 1.2120 1.07%
2014-04-11 0 2.800 2.800 2.810 2.750 2.810 333,010 931,462 2.7971 1.206 1.206 1.210 1.184 1.210 773,163 1.2047 -0.36%
2014-04-10 0 2.810 2.810 2.820 2.770 2.820 389,858 1,095,023 2.8088 1.210 1.210 1.215 1.193 1.215 905,149 1.2098 0.36%
2014-04-09 0 2.800 2.800 2.830 2.760 2.850 210,000 591,345 2.8159 1.206 1.206 1.219 1.189 1.228 487,566 1.2129 0.00%
2014-04-08 0 2.800 2.800 2.810 2.780 2.820 244,000 684,805 2.8066 1.206 1.206 1.210 1.197 1.215 566,505 1.2088 0.00%
2014-04-07 0 2.800 2.800 2.830 2.780 2.850 237,000 667,115 2.8148 1.206 1.206 1.219 1.197 1.228 550,253 1.2124 -1.75%
2014-04-04 0 2.850 2.850 2.880 2.800 2.880 811,429 2,305,317 2.8411 1.228 1.228 1.240 1.206 1.240 1,883,928 1.2237 -1.72%
2014-04-03 0 2.900 2.900 2.930 2.710 2.950 3,881,559 11,123,138 2.8656 1.249 1.249 1.262 1.167 1.271 9,011,976 1.2343 7.01%
2014-04-02 0 2.710 2.710 2.740 2.700 2.750 211,994 575,694 2.7156 1.167 1.167 1.180 1.163 1.184 492,195 1.1696 0.00%
2014-04-01 0 2.710 2.700 2.720 2.660 2.730 367,132 994,093 2.7077 1.167 1.163 1.172 1.146 1.176 852,386 1.1662 0.37%
2014-03-31 0 2.700 2.670 2.700 2.600 2.720 1,929,000 5,160,070 2.6750 1.163 1.150 1.163 1.120 1.172 4,478,639 1.1522 0.00%
2014-03-28 0 2.700 2.680 2.700 2.650 2.710 477,000 1,284,005 2.6918 1.163 1.154 1.163 1.141 1.167 1,107,471 1.1594 0.75%
2014-03-27 0 2.680 2.660 2.670 2.650 2.700 506,516 1,353,407 2.6720 1.154 1.146 1.150 1.141 1.163 1,175,999 1.1509 0.37%
2014-03-26 0 2.670 2.660 2.700 2.650 2.690 810,340 2,164,746 2.6714 1.150 1.146 1.163 1.141 1.159 1,881,400 1.1506 0.00%
2014-03-25 0 2.670 2.660 2.690 2.640 2.690 435,000 1,158,755 2.6638 1.150 1.146 1.159 1.137 1.159 1,009,958 1.1473 0.75%
2014-03-24 0 2.650 2.650 2.670 2.650 2.700 475,655 1,270,166 2.6704 1.141 1.141 1.150 1.141 1.163 1,104,348 1.1502 -0.38%
2014-03-21 0 2.660 2.650 2.670 2.650 2.730 2,799,158 7,482,560 2.6731 1.146 1.141 1.150 1.141 1.176 6,498,921 1.1514 -1.85%
2014-03-20 0 2.710 2.710 2.720 2.710 2.770 428,000 1,165,890 2.7240 1.167 1.167 1.172 1.167 1.193 993,705 1.1733 -2.17%
2014-03-19 0 2.770 2.770 2.780 2.720 2.780 876,500 2,413,025 2.7530 1.193 1.193 1.197 1.172 1.197 2,035,006 1.1858 0.00%
2014-03-18 0 2.770 2.730 2.770 2.730 2.800 532,000 1,475,400 2.7733 1.193 1.176 1.193 1.176 1.206 1,235,166 1.1945 -1.07%
2014-03-17 0 2.800 2.780 2.800 2.760 2.810 1,182,972 3,298,762 2.7885 1.206 1.197 1.206 1.189 1.210 2,746,555 1.2011 -1.06%
2014-03-14 0 2.830 2.850 2.860 2.800 2.870 523,000 1,478,390 2.8267 1.219 1.228 1.232 1.206 1.236 1,214,271 1.2175 -1.39%
2014-03-13 0 2.870 2.840 2.870 2.840 2.900 546,280 1,565,263 2.8653 1.236 1.223 1.236 1.223 1.249 1,268,321 1.2341 -1.03%
2014-03-12 0 2.900 2.900 2.910 2.870 2.920 985,944 2,859,534 2.9003 1.249 1.249 1.253 1.236 1.258 2,289,107 1.2492 0.00%
2014-03-11 0 2.900 2.890 2.900 2.880 2.920 773,000 2,244,738 2.9039 1.249 1.245 1.249 1.240 1.258 1,794,706 1.2508 -0.68%
2014-03-10 0 2.920 2.910 2.920 2.860 2.920 926,278 2,685,115 2.8988 1.258 1.253 1.258 1.232 1.258 2,150,578 1.2486 0.34%
2014-03-07 0 2.910 2.900 2.910 2.850 2.930 1,207,730 3,506,948 2.9038 1.253 1.249 1.253 1.228 1.262 2,804,037 1.2507 1.75%
2014-03-06 0 2.860 2.860 2.880 2.770 2.880 963,000 2,737,570 2.8428 1.232 1.232 1.240 1.193 1.240 2,235,837 1.2244 1.78%
2014-03-05 0 2.810 2.810 2.830 2.800 2.830 406,089 1,144,567 2.8185 1.210 1.210 1.219 1.206 1.219 942,834 1.2140 -0.35%
2014-03-04 0 2.820 2.810 2.850 2.770 2.850 817,948 2,308,744 2.8226 1.215 1.210 1.228 1.193 1.228 1,899,064 1.2157 1.08%
2014-03-03 0 2.790 2.770 2.790 2.710 2.820 528,125 1,477,260 2.7972 1.202 1.193 1.202 1.167 1.215 1,226,170 1.2048 -1.76%
2014-02-28 0 2.840 2.780 2.840 2.750 2.840 706,000 1,982,673 2.8083 1.223 1.197 1.223 1.184 1.223 1,639,149 1.2096 2.53%
2014-02-27 0 2.770 2.750 2.770 2.720 2.770 738,035 2,034,899 2.7572 1.193 1.184 1.193 1.172 1.193 1,713,526 1.1876 1.09%
2014-02-26 0 2.740 2.720 2.740 2.680 2.740 515,954 1,399,832 2.7131 1.180 1.172 1.180 1.154 1.180 1,197,912 1.1686 1.48%
2014-02-25 0 2.700 2.680 2.700 2.650 2.720 933,433 2,510,560 2.6896 1.163 1.154 1.163 1.141 1.172 2,167,190 1.1584 1.12%
2014-02-24 0 2.670 2.670 2.700 2.650 2.730 1,054,000 2,816,368 2.6721 1.150 1.150 1.163 1.141 1.176 2,447,115 1.1509 -1.84%
2014-02-21 0 2.720 2.710 2.720 2.710 2.760 386,596 1,055,048 2.7291 1.172 1.167 1.172 1.167 1.189 897,576 1.1754 0.37%
2014-02-20 0 2.710 2.710 2.740 2.710 2.800 856,514 2,346,175 2.7392 1.167 1.167 1.180 1.167 1.206 1,988,604 1.1798 -3.21%
2014-02-19 0 2.800 2.790 2.800 2.780 2.830 464,800 1,302,660 2.8026 1.206 1.202 1.206 1.197 1.219 1,079,145 1.2071 -0.36%
2014-02-18 0 2.810 2.770 2.810 2.790 2.820 176,463 494,923 2.8047 1.210 1.193 1.210 1.202 1.215 409,701 1.2080 -0.35%
2014-02-17 0 2.820 2.810 2.820 2.820 2.830 77,841 219,473 2.8195 1.215 1.210 1.215 1.215 1.219 180,727 1.2144 0.71%
2014-02-14 0 2.800 2.800 2.810 2.800 2.840 563,000 1,578,160 2.8031 1.206 1.206 1.210 1.206 1.223 1,307,140 1.2073 -1.06%
2014-02-13 0 2.830 2.810 2.830 2.800 2.840 452,266 1,276,909 2.8234 1.219 1.210 1.219 1.206 1.223 1,050,045 1.2161 0.00%
2014-02-12 0 2.830 2.820 2.830 2.790 2.850 2,280,000 6,437,435 2.8234 1.219 1.215 1.219 1.202 1.228 5,293,570 1.2161 1.07%
2014-02-11 0 2.800 2.790 2.800 2.750 2.870 2,908,251 8,174,831 2.8109 1.206 1.202 1.206 1.184 1.236 6,752,207 1.2107 -2.44%
2014-02-10 0 2.870 2.840 2.870 2.830 2.910 567,812 1,624,896 2.8617 1.236 1.223 1.236 1.219 1.253 1,318,313 1.2326 -0.35%
2014-02-07 0 2.880 2.850 2.880 2.820 2.890 1,399,811 4,005,285 2.8613 1.240 1.228 1.240 1.215 1.245 3,249,999 1.2324 2.13%
2014-02-06 0 2.820 2.820 2.830 2.810 2.860 1,061,000 3,014,860 2.8415 1.215 1.215 1.219 1.210 1.232 2,463,368 1.2239 -0.35%
2014-02-05 0 2.830 2.810 2.840 2.820 2.900 1,261,000 3,600,795 2.8555 1.219 1.210 1.223 1.215 1.249 2,927,716 1.2299 -0.70%
2014-02-04 0 2.850 2.850 2.860 2.800 2.900 1,751,000 4,998,050 2.8544 1.228 1.228 1.232 1.206 1.249 4,065,369 1.2294 -0.35%
2014-01-30 0 2.860 2.850 2.860 2.800 2.930 2,539,000 7,200,631 2.8360 1.232 1.228 1.232 1.206 1.262 5,894,902 1.2215 0.70%
2014-01-29 0 2.840 2.840 2.860 2.830 2.860 367,000 1,046,520 2.8516 1.223 1.223 1.232 1.219 1.232 852,079 1.2282 0.00%
2014-01-28 0 2.840 2.840 2.850 2.780 2.950 866,000 2,486,150 2.8708 1.223 1.223 1.228 1.197 1.271 2,010,628 1.2365 1.07%
2014-01-27 0 2.810 2.810 2.820 2.800 2.900 1,276,000 3,618,730 2.8360 1.210 1.210 1.215 1.206 1.249 2,962,542 1.2215 -3.77%
2014-01-24 0 2.920 2.920 2.930 2.900 2.970 1,074,541 3,135,592 2.9181 1.258 1.258 1.262 1.249 1.279 2,494,806 1.2568 0.34%
2014-01-23 0 2.910 2.900 2.910 2.900 2.960 1,396,000 4,077,446 2.9208 1.253 1.249 1.253 1.249 1.275 3,241,151 1.2580 -1.36%
2014-01-22 0 2.950 2.920 2.950 2.900 2.950 601,500 1,756,985 2.9210 1.271 1.258 1.271 1.249 1.271 1,396,527 1.2581 1.72%
2014-01-21 0 2.900 2.900 2.910 2.830 2.960 1,072,231 3,099,279 2.8905 1.249 1.249 1.253 1.219 1.275 2,489,443 1.2450 -0.68%
2014-01-20 0 2.920 2.910 2.920 2.900 2.930 374,221 1,088,567 2.9089 1.258 1.253 1.258 1.249 1.262 868,844 1.2529 0.00%
2014-01-17 0 2.920 2.910 2.930 2.890 2.930 444,807 1,295,741 2.9130 1.258 1.253 1.262 1.245 1.262 1,032,727 1.2547 0.69%
2014-01-16 0 2.900 2.900 2.920 2.890 2.970 1,041,818 3,030,533 2.9089 1.249 1.249 1.258 1.245 1.279 2,418,832 1.2529 -1.36%
2014-01-15 0 2.940 2.940 2.960 2.930 2.970 1,057,750 3,121,004 2.9506 1.266 1.266 1.275 1.262 1.279 2,455,822 1.2709 1.38%
2014-01-14 0 2.900 2.890 2.900 2.850 2.910 699,432 2,021,873 2.8907 1.249 1.245 1.249 1.228 1.253 1,623,900 1.2451 0.00%
2014-01-13 0 2.900 2.900 2.910 2.900 2.930 634,000 1,841,801 2.9050 1.249 1.249 1.253 1.249 1.262 1,471,984 1.2512 -0.34%
2014-01-10 0 2.910 2.900 2.920 2.890 2.920 2,902,000 8,432,605 2.9058 1.253 1.249 1.258 1.245 1.258 6,737,694 1.2516 0.00%
2014-01-09 0 2.910 2.900 2.910 2.890 2.960 2,663,000 7,729,770 2.9027 1.253 1.249 1.253 1.245 1.275 6,182,797 1.2502 -0.34%
2014-01-08 0 2.920 2.910 2.960 2.880 2.960 1,168,982 3,406,548 2.9141 1.258 1.253 1.275 1.240 1.275 2,714,074 1.2551 0.69%
2014-01-07 0 2.900 2.860 2.910 2.810 2.910 1,277,053 3,668,102 2.8723 1.249 1.232 1.253 1.210 1.253 2,964,987 1.2371 1.40%
2014-01-06 0 2.860 2.860 2.880 2.860 2.930 2,105,017 6,077,652 2.8872 1.232 1.232 1.240 1.232 1.262 4,887,305 1.2436 -2.72%
2014-01-03 0 2.940 2.930 2.950 2.910 2.980 1,317,781 3,876,134 2.9414 1.266 1.262 1.271 1.253 1.284 3,059,547 1.2669 -0.34%
2014-01-02 0 2.950 2.930 2.950 2.910 2.980 773,214 2,280,799 2.9498 1.271 1.262 1.271 1.253 1.284 1,795,203 1.2705 1.37%
2013-12-31 0 2.910 2.890 2.930 2.900 2.940 85,930 250,056 2.9100 1.253 1.245 1.262 1.249 1.266 199,507 1.2534 -0.34%
2013-12-30 0 2.920 2.910 2.920 2.860 2.980 843,193 2,441,080 2.8950 1.258 1.253 1.258 1.232 1.284 1,957,676 1.2469 0.00%
2013-12-27 0 2.920 2.920 2.940 2.850 2.940 364,533 1,065,154 2.9220 1.258 1.258 1.266 1.228 1.266 846,351 1.2585 1.39%
2013-12-24 0 2.880 2.880 2.890 2.850 2.900 230,029 663,906 2.8862 1.240 1.240 1.245 1.228 1.249 534,068 1.2431 0.00%
2013-12-23 0 2.880 2.880 2.890 2.830 2.950 721,098 2,105,938 2.9205 1.240 1.240 1.245 1.219 1.271 1,674,203 1.2579 -1.37%
2013-12-20 0 2.920 2.920 2.940 2.890 3.010 1,545,121 4,542,774 2.9401 1.258 1.258 1.266 1.245 1.296 3,587,371 1.2663 -1.68%
2013-12-19 0 3.000 2.990 3.020 2.990 3.040 533,591 1,606,101 3.0100 1.279 1.275 1.288 1.275 1.296 1,251,374 1.2835 0.33%
2013-12-18 0 2.990 2.990 3.040 2.940 3.040 1,178,030 3,530,848 2.9972 1.275 1.275 1.296 1.254 1.296 2,762,708 1.2780 0.67%
2013-12-17 0 2.970 2.970 2.990 2.920 3.040 1,585,318 4,714,127 2.9736 1.266 1.266 1.275 1.245 1.296 3,717,877 1.2680 -1.00%
2013-12-16 0 3.000 2.990 3.030 2.990 3.060 1,532,570 4,625,455 3.0181 1.279 1.275 1.292 1.275 1.305 3,594,173 1.2869 0.00%
2013-12-13 0 3.000 2.980 3.010 2.940 3.010 975,000 2,905,880 2.9804 1.279 1.271 1.283 1.254 1.283 2,286,564 1.2709 1.01%
2013-12-12 0 2.970 2.940 2.970 2.880 2.970 1,673,152 4,914,931 2.9375 1.266 1.254 1.266 1.228 1.266 3,923,865 1.2526 0.68%
2013-12-11 0 2.950 2.950 2.960 2.940 3.030 2,475,088 7,396,146 2.9882 1.258 1.258 1.262 1.254 1.292 5,804,560 1.2742 -1.99%
2013-12-10 0 3.010 3.000 3.030 2.980 3.040 1,464,270 4,407,797 3.0102 1.283 1.279 1.292 1.271 1.296 3,433,996 1.2836 -0.33%
2013-12-09 0 3.020 3.000 3.020 2.990 3.030 971,768 2,923,573 3.0085 1.288 1.279 1.288 1.275 1.292 2,278,984 1.2828 0.67%
2013-12-06 0 3.000 3.000 3.030 2.990 3.040 856,569 2,583,505 3.0161 1.279 1.279 1.292 1.275 1.296 2,008,820 1.2861 -0.99%
2013-12-05 0 3.030 3.000 3.030 2.960 3.050 1,736,510 5,226,425 3.0097 1.292 1.279 1.292 1.262 1.301 4,072,452 1.2834 0.66%
2013-12-04 0 3.010 3.010 3.020 2.950 3.090 3,606,390 10,918,055 3.0274 1.283 1.283 1.288 1.258 1.318 8,457,682 1.2909 0.67%
2013-12-03 0 2.990 2.970 3.000 2.850 3.000 4,594,865 13,470,632 2.9317 1.275 1.266 1.279 1.215 1.279 10,775,847 1.2501 3.10%
2013-12-02 0 2.900 2.900 2.910 2.820 2.910 2,404,587 6,935,417 2.8842 1.237 1.237 1.241 1.202 1.241 5,639,221 1.2299 2.11%
2013-11-29 0 2.840 2.840 2.850 2.770 2.870 2,602,949 7,362,525 2.8285 1.211 1.211 1.215 1.181 1.224 6,104,419 1.2061 2.16%
2013-11-28 0 2.780 2.770 2.780 2.760 2.950 4,474,469 12,636,373 2.8241 1.185 1.181 1.185 1.177 1.258 10,493,495 1.2042 -4.47%
2013-11-27 0 2.910 2.900 2.910 2.870 2.990 1,743,824 5,083,439 2.9151 1.241 1.237 1.241 1.224 1.275 4,089,604 1.2430 -1.02%
2013-11-26 0 2.940 2.880 2.940 2.860 3.050 11,339,449 33,213,778 2.9290 1.254 1.228 1.254 1.220 1.301 26,593,201 1.2490 -1.34%
2013-11-25 0 2.980 2.980 3.000 2.980 3.140 5,269,191 16,324,911 3.0982 1.271 1.271 1.279 1.271 1.339 12,357,272 1.3211 -2.93%
2013-11-22 0 3.070 3.060 3.070 2.950 3.070 7,600,873 23,075,052 3.0358 1.309 1.305 1.309 1.258 1.309 17,825,517 1.2945 4.78%
2013-11-21 0 2.930 2.910 2.930 2.860 2.980 6,966,180 20,459,752 2.9370 1.249 1.241 1.249 1.220 1.271 16,337,039 1.2524 2.09%
2013-11-20 0 2.870 2.870 2.880 2.820 2.880 1,373,106 3,929,169 2.8615 1.224 1.224 1.228 1.202 1.228 3,220,199 1.2202 0.70%
2013-11-19 0 2.850 2.830 2.850 2.740 2.870 3,977,197 11,222,861 2.8218 1.215 1.207 1.215 1.168 1.224 9,327,296 1.2032 3.26%
2013-11-18 0 2.760 2.750 2.760 2.720 2.770 1,422,402 3,908,662 2.7479 1.177 1.173 1.177 1.160 1.181 3,335,808 1.1717 1.47%
2013-11-15 0 2.720 2.720 2.730 2.690 2.730 1,049,989 2,851,194 2.7155 1.160 1.160 1.164 1.147 1.164 2,462,427 1.1579 0.74%
2013-11-14 0 2.700 2.700 2.710 2.700 2.790 1,251,375 3,409,102 2.7243 1.151 1.151 1.156 1.151 1.190 2,934,716 1.1616 -0.74%
2013-11-13 0 2.720 2.710 2.720 2.660 2.770 3,389,910 9,215,723 2.7186 1.160 1.156 1.160 1.134 1.181 7,949,994 1.1592 0.00%
2013-11-12 0 2.720 2.710 2.720 2.650 2.720 3,109,494 8,324,863 2.6772 1.160 1.156 1.160 1.130 1.160 7,292,365 1.1416 3.03%
2013-11-11 0 2.640 2.620 2.640 2.620 2.650 947,169 2,492,906 2.6320 1.126 1.117 1.126 1.117 1.130 2,221,294 1.1223 0.00%
2013-11-08 0 2.640 2.630 2.640 2.600 2.640 1,584,017 4,157,178 2.6245 1.126 1.121 1.126 1.109 1.126 3,714,826 1.1191 1.15%
2013-11-07 0 2.610 2.600 2.610 2.580 2.640 1,297,000 3,376,040 2.6030 1.113 1.109 1.113 1.100 1.126 3,041,716 1.1099 -1.14%
2013-11-06 0 2.640 2.630 2.640 2.570 2.640 2,379,329 6,209,296 2.6097 1.126 1.121 1.126 1.096 1.126 5,579,987 1.1128 2.33%
2013-11-05 0 2.580 2.570 2.590 2.560 2.590 1,506,856 3,878,979 2.5742 1.100 1.096 1.104 1.092 1.104 3,533,869 1.0977 0.39%
2013-11-04 0 2.570 2.560 2.570 2.550 2.570 1,563,969 4,006,740 2.5619 1.096 1.092 1.096 1.087 1.096 3,667,810 1.0924 0.78%
2013-11-01 0 2.550 2.540 2.550 2.540 2.560 791,000 2,015,300 2.5478 1.087 1.083 1.087 1.083 1.092 1,855,048 1.0864 -0.39%
2013-10-31 0 2.560 2.550 2.560 2.550 2.580 489,789 1,251,797 2.5558 1.092 1.087 1.092 1.087 1.100 1,148,650 1.0898 0.39%
2013-10-30 0 2.550 2.540 2.550 2.530 2.570 1,199,966 3,051,379 2.5429 1.087 1.083 1.087 1.079 1.096 2,814,152 1.0843 0.79%
2013-10-29 0 2.530 2.530 2.540 2.520 2.580 1,411,801 3,584,080 2.5387 1.079 1.079 1.083 1.075 1.100 3,310,946 1.0825 -0.39%
2013-10-28 0 2.540 2.530 2.540 2.530 2.590 898,551 2,285,988 2.5441 1.083 1.079 1.083 1.079 1.104 2,107,276 1.0848 -0.39%
2013-10-25 0 2.550 2.540 2.550 2.540 2.570 3,513,971 8,964,123 2.5510 1.087 1.083 1.087 1.083 1.096 8,240,941 1.0878 0.39%
2013-10-24 0 2.540 2.530 2.540 2.530 2.560 1,449,186 3,680,750 2.5399 1.083 1.079 1.083 1.079 1.092 3,398,621 1.0830 0.40%
2013-10-23 0 2.530 2.520 2.530 2.520 2.560 1,128,612 2,864,170 2.5378 1.079 1.075 1.079 1.075 1.092 2,646,813 1.0821 -0.39%
2013-10-22 0 2.540 2.530 2.540 2.530 2.560 470,000 1,194,290 2.5410 1.083 1.079 1.083 1.079 1.092 1,102,241 1.0835 0.40%
2013-10-21 0 2.530 2.530 2.550 2.530 2.550 418,595 1,061,425 2.5357 1.079 1.079 1.087 1.079 1.087 981,686 1.0812 -0.39%
2013-10-18 0 2.540 2.530 2.540 2.530 2.550 731,000 1,855,050 2.5377 1.083 1.079 1.083 1.079 1.087 1,714,336 1.0821 0.79%
2013-10-17 0 2.520 2.510 2.520 2.510 2.540 788,617 1,988,287 2.5212 1.075 1.070 1.075 1.070 1.083 1,849,459 1.0751 0.80%
2013-10-16 0 2.500 2.500 2.510 2.490 2.510 2,236,083 5,593,178 2.5013 1.066 1.066 1.070 1.062 1.070 5,244,047 1.0666 0.00%
2013-10-15 0 2.500 2.500 2.510 2.480 2.510 1,426,105 3,565,127 2.4999 1.066 1.066 1.070 1.057 1.070 3,344,492 1.0660 0.40%
2013-10-11 0 2.490 2.490 2.500 2.450 2.500 3,522,000 8,743,100 2.4824 1.062 1.062 1.066 1.045 1.066 8,259,771 1.0585 2.05%
2013-10-10 0 2.440 2.430 2.450 2.420 2.460 2,191,000 5,357,630 2.4453 1.040 1.036 1.045 1.032 1.049 5,138,319 1.0427 -1.21%
2013-10-09 0 2.470 2.460 2.470 2.460 2.480 1,432,000 3,539,640 2.4718 1.053 1.049 1.053 1.049 1.057 3,358,317 1.0540 -0.80%
2013-10-08 0 2.490 2.460 2.490 2.450 2.490 716,000 1,767,090 2.4680 1.062 1.049 1.062 1.045 1.062 1,679,158 1.0524 1.22%
2013-10-07 0 2.460 2.450 2.470 2.440 2.490 974,000 2,401,820 2.4659 1.049 1.045 1.053 1.040 1.062 2,284,218 1.0515 0.00%
2013-10-04 0 2.460 2.450 2.460 2.450 2.500 1,932,876 4,787,049 2.4766 1.049 1.045 1.049 1.045 1.066 4,532,968 1.0561 -0.81%
2013-10-03 0 2.480 2.470 2.480 2.480 2.510 1,360,989 3,390,418 2.4911 1.057 1.053 1.057 1.057 1.070 3,191,782 1.0622 -0.80%
2013-10-02 0 2.500 2.480 2.500 2.460 2.510 765,734 1,911,082 2.4958 1.066 1.057 1.066 1.049 1.070 1,795,794 1.0642 2.04%
2013-09-30 0 2.450 2.450 2.470 2.450 2.470 516,000 1,268,100 2.4576 1.045 1.045 1.053 1.045 1.053 1,210,120 1.0479 -1.21%
2013-09-27 0 2.480 2.470 2.480 2.460 2.500 777,000 1,925,550 2.4782 1.057 1.053 1.057 1.049 1.066 1,822,215 1.0567 0.81%
2013-09-26 0 2.460 2.460 2.480 2.440 2.480 458,937 1,126,552 2.4547 1.049 1.049 1.057 1.040 1.057 1,076,296 1.0467 0.41%
2013-09-25 0 2.450 2.450 2.460 2.440 2.490 1,059,005 2,602,172 2.4572 1.045 1.045 1.049 1.040 1.062 2,483,572 1.0478 -0.41%
2013-09-24 0 2.460 2.460 2.470 2.460 2.520 1,276,170 3,168,097 2.4825 1.049 1.049 1.053 1.049 1.075 2,992,865 1.0585 -2.38%
2013-09-23 0 2.520 2.520 2.530 2.500 2.570 1,137,000 2,887,835 2.5399 1.075 1.075 1.079 1.066 1.096 2,666,485 1.0830 -1.56%
2013-09-19 0 2.560 2.550 2.560 2.480 2.560 7,328,417 18,600,730 2.5382 1.092 1.087 1.092 1.057 1.092 17,186,555 1.0823 4.49%
2013-09-18 0 2.450 2.440 2.460 2.300 2.460 3,732,268 9,000,963 2.4117 1.045 1.040 1.049 0.981 1.049 8,752,890 1.0283 6.06%
2013-09-17 0 2.310 2.310 2.330 2.300 2.330 1,344,000 3,107,290 2.3120 0.985 0.985 0.994 0.981 0.994 3,151,940 0.9858 0.43%
2013-09-16 0 2.300 2.300 2.310 2.290 2.320 1,201,078 2,764,130 2.3014 0.981 0.981 0.985 0.976 0.989 2,816,760 0.9813 0.00%
2013-09-13 0 2.300 2.280 2.300 2.270 2.300 3,621,815 8,300,981 2.2919 0.981 0.972 0.981 0.968 0.981 8,493,857 0.9773 0.00%
2013-09-12 0 2.300 2.300 2.320 2.300 2.360 2,100,217 4,886,873 2.3268 0.981 0.981 0.989 0.981 1.006 4,925,415 0.9922 -1.71%
2013-09-11 0 2.340 2.340 2.370 2.330 2.370 1,353,000 3,179,308 2.3498 0.998 0.998 1.011 0.994 1.011 3,173,047 1.0020 -0.43%
2013-09-10 0 2.350 2.330 2.350 2.290 2.350 2,453,660 5,696,838 2.3218 1.002 0.994 1.002 0.976 1.002 5,754,307 0.9900 1.29%
2013-09-09 0 2.320 2.300 2.320 2.290 2.380 3,699,000 8,567,810 2.3163 0.989 0.981 0.989 0.976 1.015 8,674,870 0.9877 -1.28%
2013-09-06 0 2.350 2.340 2.350 2.330 2.390 1,212,500 2,863,228 2.3614 1.002 0.998 1.002 0.994 1.019 2,843,547 1.0069 -1.26%
2013-09-05 0 2.380 2.360 2.380 2.350 2.410 2,112,021 5,044,509 2.3885 1.015 1.006 1.015 1.002 1.028 4,953,098 1.0185 -1.24%
2013-09-04 0 2.410 2.400 2.410 2.400 2.430 1,096,000 2,642,550 2.4111 1.028 1.023 1.028 1.023 1.036 2,570,332 1.0281 0.42%
2013-09-03 0 2.400 2.390 2.410 2.400 2.480 1,488,189 3,604,380 2.4220 1.023 1.019 1.028 1.023 1.057 3,490,091 1.0327 -1.64%
2013-09-02 0 2.550 2.540 2.560 2.500 2.570 2,204,238 5,617,005 2.5483 1.040 1.036 1.045 1.020 1.049 5,402,409 1.0397 1.59%
2013-08-30 0 2.510 2.510 2.520 2.480 2.520 546,138 1,369,192 2.5070 1.024 1.024 1.028 1.012 1.028 1,338,540 1.0229 1.21%
2013-08-29 0 2.480 2.480 2.490 2.460 2.490 450,873 1,117,158 2.4778 1.012 1.012 1.016 1.004 1.016 1,105,053 1.0110 1.22%
2013-08-28 0 2.450 2.450 2.460 2.440 2.500 628,013 1,552,851 2.4726 1.000 1.000 1.004 0.996 1.020 1,539,209 1.0089 -1.61%
2013-08-27 0 2.490 2.480 2.490 2.470 2.510 442,000 1,101,040 2.4910 1.016 1.012 1.016 1.008 1.024 1,083,306 1.0164 -0.80%
2013-08-26 0 2.510 2.500 2.520 2.470 2.530 585,789 1,470,428 2.5102 1.024 1.020 1.028 1.008 1.032 1,435,722 1.0242 1.21%
2013-08-23 0 2.480 2.470 2.480 2.450 2.520 783,000 1,939,356 2.4768 1.012 1.008 1.012 1.000 1.028 1,919,070 1.0106 2.06%
2013-08-22 0 2.430 2.430 2.440 2.410 2.450 1,600,148 3,879,051 2.4242 0.991 0.991 0.996 0.983 1.000 3,921,834 0.9891 -0.82%
2013-08-21 0 2.450 2.450 2.460 2.440 2.490 1,368,000 3,355,100 2.4526 1.000 1.000 1.004 0.996 1.016 3,352,858 1.0007 -1.61%
2013-08-20 0 2.490 2.480 2.490 2.480 2.540 783,000 1,957,850 2.5004 1.016 1.012 1.016 1.012 1.036 1,919,070 1.0202 -1.58%
2013-08-19 0 2.530 2.530 2.540 2.500 2.560 643,106 1,626,501 2.5291 1.032 1.032 1.036 1.020 1.045 1,576,201 1.0319 0.00%
2013-08-16 0 2.530 2.530 2.540 2.500 2.580 1,398,000 3,534,755 2.5284 1.032 1.032 1.036 1.020 1.053 3,426,385 1.0316 -0.78%
2013-08-15 0 2.550 2.520 2.550 2.520 2.620 2,532,000 6,508,840 2.5706 1.040 1.028 1.040 1.028 1.069 6,205,728 1.0488 -1.54%
2013-08-13 0 2.590 2.590 2.600 2.590 2.610 1,725,000 4,484,370 2.5996 1.057 1.057 1.061 1.057 1.065 4,227,836 1.0607 -0.38%
2013-08-12 0 2.600 2.590 2.600 2.580 2.600 564,596 1,466,493 2.5974 1.061 1.057 1.061 1.053 1.061 1,383,779 1.0598 0.39%
2013-08-09 0 2.590 2.590 2.600 2.590 2.600 598,500 1,551,085 2.5916 1.057 1.057 1.061 1.057 1.061 1,466,875 1.0574 -1.15%
2013-08-08 0 2.620 2.600 2.620 2.600 2.630 991,117 2,589,837 2.6130 1.069 1.061 1.069 1.061 1.073 2,429,148 1.0662 0.77%
2013-08-07 0 2.600 2.600 2.610 2.600 2.620 478,530 1,246,927 2.6057 1.061 1.061 1.065 1.061 1.069 1,172,838 1.0632 -1.14%
2013-08-06 0 2.630 2.620 2.630 2.600 2.640 452,610 1,185,780 2.6199 1.073 1.069 1.073 1.061 1.077 1,109,311 1.0689 -0.75%
2013-08-05 0 2.650 2.640 2.660 2.640 2.660 658,186 1,744,402 2.6503 1.081 1.077 1.085 1.077 1.085 1,613,161 1.0814 -0.38%
2013-08-02 0 2.660 2.640 2.660 2.620 2.660 1,762,755 4,674,377 2.6517 1.085 1.077 1.085 1.069 1.085 4,320,370 1.0819 0.00%
2013-08-01 0 2.660 2.640 2.660 2.620 2.670 1,494,320 3,954,638 2.6464 1.085 1.077 1.085 1.069 1.089 3,662,458 1.0798 1.92%
2013-07-31 0 2.610 2.610 2.640 2.600 2.650 1,696,000 4,449,050 2.6233 1.065 1.065 1.077 1.061 1.081 4,156,759 1.0703 -1.14%
2013-07-30 0 2.640 2.630 2.640 2.600 2.660 1,148,000 3,023,990 2.6341 1.077 1.073 1.077 1.061 1.085 2,813,655 1.0748 -0.75%
2013-07-29 0 2.660 2.650 2.660 2.640 2.680 585,250 1,550,861 2.6499 1.085 1.081 1.085 1.077 1.093 1,434,401 1.0812 -0.37%
2013-07-26 0 2.670 2.670 2.690 2.670 2.740 1,385,699 3,745,481 2.7030 1.089 1.089 1.098 1.089 1.118 3,396,236 1.1028 -2.20%
2013-07-25 0 2.730 2.720 2.730 2.630 2.730 2,484,727 6,725,429 2.7067 1.114 1.110 1.114 1.073 1.114 6,089,865 1.1044 3.41%
2013-07-24 0 2.640 2.630 2.660 2.600 2.680 3,492,588 9,221,128 2.6402 1.077 1.073 1.085 1.061 1.093 8,560,051 1.0772 1.54%
2013-07-23 0 2.600 2.590 2.600 2.570 2.630 2,668,830 6,936,432 2.5991 1.061 1.057 1.061 1.049 1.073 6,541,087 1.0604 -1.14%
2013-07-22 0 2.630 2.620 2.630 2.510 2.630 4,001,574 10,317,376 2.5783 1.073 1.069 1.073 1.024 1.073 9,807,535 1.0520 5.62%
2013-07-19 0 2.490 2.490 2.500 2.440 2.500 1,146,000 2,843,720 2.4814 1.016 1.016 1.020 0.996 1.020 2,808,754 1.0124 1.63%
2013-07-18 0 2.450 2.430 2.460 2.430 2.470 1,280,061 3,134,707 2.4489 1.000 0.991 1.004 0.991 1.008 3,137,326 0.9992 0.82%
2013-07-17 0 2.430 2.420 2.430 2.380 2.460 1,048,359 2,536,403 2.4194 0.991 0.987 0.991 0.971 1.004 2,569,443 0.9871 2.97%
2013-07-16 0 2.360 2.360 2.380 2.360 2.440 3,114,073 7,404,165 2.3776 0.963 0.963 0.971 0.963 0.996 7,632,342 0.9701 -2.48%
2013-07-15 0 2.420 2.420 2.430 2.420 2.480 1,985,051 4,844,823 2.4407 0.987 0.987 0.991 0.987 1.012 4,865,200 0.9958 -3.20%
2013-07-12 0 2.500 2.480 2.500 2.480 2.520 2,459,904 6,139,569 2.4959 1.020 1.012 1.020 1.012 1.028 6,029,026 1.0183 0.00%
2013-07-11 0 2.500 2.490 2.500 2.490 2.530 2,270,038 5,673,248 2.4992 1.020 1.016 1.020 1.016 1.032 5,563,680 1.0197 0.81%
2013-07-10 0 2.480 2.480 2.500 2.480 2.550 2,014,000 5,042,960 2.5040 1.012 1.012 1.020 1.012 1.040 4,936,151 1.0216 0.40%
2013-07-09 0 2.470 2.470 2.480 2.470 2.570 1,939,000 4,841,685 2.4970 1.008 1.008 1.012 1.008 1.049 4,752,333 1.0188 -1.98%
2013-07-08 0 2.520 2.520 2.540 2.500 2.540 352,550 889,093 2.5219 1.028 1.028 1.036 1.020 1.036 864,072 1.0290 -0.40%
2013-07-05 0 2.530 2.530 2.550 2.510 2.590 1,201,804 3,062,823 2.5485 1.032 1.032 1.040 1.024 1.057 2,945,525 1.0398 0.80%
2013-07-04 0 2.510 2.510 2.520 2.500 2.570 1,294,116 3,257,148 2.5169 1.024 1.024 1.028 1.020 1.049 3,171,774 1.0269 -0.79%
2013-07-03 0 2.530 2.520 2.530 2.500 2.580 1,101,000 2,787,960 2.5322 1.032 1.028 1.032 1.020 1.053 2,698,462 1.0332 -1.94%
2013-07-02 0 2.580 2.570 2.580 2.570 2.600 1,365,000 3,519,389 2.5783 1.053 1.049 1.053 1.049 1.061 3,345,505 1.0520 -0.39%
2013-06-28 0 2.590 2.590 2.600 2.590 2.620 667,000 1,737,050 2.6043 1.057 1.057 1.061 1.057 1.069 1,634,763 1.0626 0.00%
2013-06-27 0 2.590 2.590 2.600 2.580 2.620 1,600,000 4,147,620 2.5923 1.057 1.057 1.061 1.053 1.069 3,921,471 1.0577 0.00%
2013-06-26 0 2.590 2.590 2.620 2.580 2.670 3,198,168 8,352,343 2.6116 1.057 1.057 1.069 1.053 1.089 7,838,452 1.0656 -1.15%
2013-06-25 0 2.620 2.610 2.620 2.510 2.670 3,693,069 9,578,270 2.5936 1.069 1.065 1.069 1.024 1.089 9,051,414 1.0582 1.55%
2013-06-24 0 2.580 2.580 2.600 2.560 2.740 3,963,550 10,440,507 2.6341 1.053 1.053 1.061 1.045 1.118 9,714,341 1.0748 -5.84%
2013-06-21 0 2.740 2.750 2.760 2.610 2.760 4,486,312 12,106,183 2.6985 1.118 1.122 1.126 1.065 1.126 10,995,589 1.1010 0.74%
2013-06-20 0 2.720 2.720 2.730 2.690 2.920 6,483,871 18,341,503 2.8288 1.110 1.110 1.114 1.098 1.191 15,891,445 1.1542 -2.51%
2013-06-19 0 2.790 2.790 2.800 2.780 2.840 2,128,400 5,969,890 2.8049 1.138 1.138 1.142 1.134 1.159 5,216,537 1.1444 -2.45%
2013-06-18 0 2.860 2.840 2.860 2.670 2.860 4,734,486 13,070,880 2.7608 1.167 1.159 1.167 1.089 1.167 11,603,843 1.1264 6.32%
2013-06-17 0 2.690 2.680 2.700 2.600 2.700 1,566,133 4,202,237 2.6832 1.098 1.093 1.102 1.061 1.102 3,838,466 1.0948 2.67%
2013-06-14 0 2.620 2.620 2.640 2.620 2.660 1,339,211 3,536,723 2.6409 1.069 1.069 1.077 1.069 1.085 3,282,298 1.0775 0.38%
2013-06-13 0 2.610 2.610 2.620 2.520 2.610 2,537,270 6,574,811 2.5913 1.065 1.065 1.069 1.028 1.065 6,218,644 1.0573 -0.38%
2013-06-11 0 2.620 2.610 2.620 2.610 2.650 1,145,000 3,017,460 2.6353 1.069 1.065 1.069 1.065 1.081 2,806,303 1.0752 -1.50%
2013-06-10 0 2.660 2.640 2.660 2.640 2.680 524,403 1,393,607 2.6575 1.085 1.077 1.085 1.077 1.093 1,285,269 1.0843 1.53%
2013-06-07 0 2.620 2.620 2.630 2.600 2.630 1,687,862 4,412,255 2.6141 1.069 1.069 1.073 1.061 1.073 4,136,814 1.0666 0.00%
2013-06-06 0 2.620 2.610 2.620 2.600 2.630 1,207,191 3,156,238 2.6145 1.069 1.065 1.069 1.061 1.073 2,958,728 1.0668 -0.38%
2013-06-05 0 2.630 2.630 2.640 2.610 2.640 668,857 1,752,318 2.6199 1.073 1.073 1.077 1.065 1.077 1,639,315 1.0689 0.38%
2013-06-04 0 2.620 2.610 2.620 2.600 2.660 1,119,447 2,947,517 2.6330 1.069 1.065 1.069 1.061 1.085 2,743,674 1.0743 -1.13%
2013-06-03 0 2.650 2.650 2.670 2.650 2.700 1,024,171 2,737,555 2.6729 1.081 1.081 1.089 1.081 1.102 2,510,160 1.0906 -0.38%
2013-05-31 0 2.660 2.650 2.660 2.640 2.670 892,000 2,369,200 2.6561 1.085 1.081 1.085 1.077 1.089 2,186,220 1.0837 1.14%
2013-05-30 0 2.630 2.630 2.640 2.620 2.730 1,622,000 4,288,480 2.6439 1.073 1.073 1.077 1.069 1.114 3,975,391 1.0788 -3.31%
2013-05-29 0 2.720 2.700 2.720 2.650 2.760 3,051,023 8,293,465 2.7183 1.110 1.102 1.110 1.081 1.126 7,477,811 1.1091 4.62%
2013-05-28 0 2.600 2.600 2.620 2.590 2.650 2,324,664 6,063,479 2.6083 1.061 1.061 1.069 1.057 1.081 5,697,564 1.0642 -1.14%
2013-05-27 0 2.630 2.630 2.640 2.610 2.660 857,000 2,255,840 2.6323 1.073 1.073 1.077 1.065 1.085 2,100,438 1.0740 -0.75%
2013-05-24 0 2.650 2.640 2.670 2.650 2.730 2,498,358 6,689,757 2.6777 1.081 1.077 1.089 1.081 1.114 6,123,274 1.0925 -2.21%
2013-05-23 0 2.710 2.700 2.710 2.660 2.820 9,594,537 26,491,934 2.7611 1.106 1.102 1.106 1.085 1.151 23,515,436 1.1266 1.12%
2013-05-22 0 2.680 2.680 2.690 2.620 2.680 1,299,345 3,443,349 2.6501 1.093 1.093 1.098 1.069 1.093 3,184,590 1.0813 0.75%
2013-05-21 0 2.660 2.630 2.660 2.630 2.670 3,113,361 8,244,906 2.6482 1.085 1.073 1.085 1.073 1.089 7,630,597 1.0805 0.76%
2013-05-20 0 2.640 2.630 2.640 2.600 2.640 1,124,947 2,949,634 2.6220 1.077 1.073 1.077 1.061 1.077 2,757,154 1.0698 1.54%
2013-05-16 0 2.600 2.590 2.600 2.570 2.600 938,193 2,429,892 2.5900 1.061 1.057 1.061 1.049 1.061 2,299,435 1.0567 0.00%
2013-05-15 0 2.600 2.590 2.600 2.550 2.630 3,852,001 10,003,132 2.5969 1.061 1.057 1.061 1.040 1.073 9,440,944 1.0595 1.96%
2013-05-14 0 2.550 2.540 2.550 2.500 2.570 1,141,611 2,883,345 2.5257 1.040 1.036 1.040 1.020 1.049 2,797,996 1.0305 1.59%
2013-05-13 0 2.510 2.510 2.520 2.500 2.520 1,353,000 3,390,130 2.5056 1.024 1.024 1.028 1.020 1.028 3,316,094 1.0223 -0.40%
2013-05-10 0 2.520 2.500 2.520 2.480 2.520 390,354 976,800 2.5023 1.028 1.020 1.028 1.012 1.028 956,726 1.0210 0.00%
2013-05-09 0 2.520 2.520 2.530 2.480 2.540 1,483,031 3,734,046 2.5178 1.028 1.028 1.032 1.012 1.036 3,634,789 1.0273 0.00%
2013-05-08 0 2.520 2.520 2.530 2.510 2.540 828,472 2,089,665 2.5223 1.028 1.028 1.032 1.024 1.036 2,030,518 1.0291 0.40%
2013-05-07 0 2.510 2.510 2.520 2.510 2.530 541,078 1,364,307 2.5215 1.024 1.024 1.028 1.024 1.032 1,326,139 1.0288 0.00%
2013-05-06 0 2.510 2.510 2.520 2.510 2.540 476,100 1,201,575 2.5238 1.024 1.024 1.028 1.024 1.036 1,166,883 1.0297 -0.40%
2013-05-03 0 2.520 2.510 2.520 2.490 2.530 1,362,000 3,413,950 2.5066 1.028 1.024 1.028 1.016 1.032 3,338,152 1.0227 0.80%
2013-05-02 0 2.500 2.480 2.500 2.450 2.510 740,000 1,835,210 2.4800 1.020 1.012 1.020 1.000 1.024 1,813,680 1.0119 0.40%
2013-04-30 0 2.490 2.490 2.500 2.420 2.510 2,270,552 5,613,823 2.4724 1.016 1.016 1.020 0.987 1.024 5,564,940 1.0088 2.05%
2013-04-29 0 2.440 2.440 2.450 2.430 2.460 1,193,491 2,919,373 2.4461 0.996 0.996 1.000 0.991 1.004 2,925,150 0.9980 -0.41%
2013-04-26 0 2.450 2.450 2.460 2.400 2.470 5,725,545 13,894,912 2.4268 1.000 1.000 1.004 0.979 1.008 14,032,849 0.9902 1.66%
2013-04-25 0 2.410 2.400 2.410 2.380 2.490 7,388,134 17,874,775 2.4194 0.983 0.979 0.983 0.971 1.016 18,107,720 0.9871 0.00%
2013-04-24 0 2.410 2.390 2.410 2.330 2.430 3,933,857 9,233,819 2.3473 0.983 0.975 0.983 0.951 0.991 9,641,566 0.9577 4.78%
2013-04-23 0 2.300 2.300 2.310 2.280 2.310 1,168,952 2,683,701 2.2958 0.938 0.938 0.943 0.930 0.943 2,865,007 0.9367 1.32%
2013-04-22 0 2.270 2.270 2.280 2.250 2.310 1,679,000 3,814,630 2.2720 0.926 0.926 0.930 0.918 0.943 4,115,094 0.9270 0.00%
2013-04-19 0 2.270 2.270 2.300 2.220 2.300 3,527,247 8,008,900 2.2706 0.926 0.926 0.938 0.906 0.938 8,644,998 0.9264 1.34%
2013-04-18 0 2.240 2.240 2.260 2.240 2.330 2,072,000 4,743,245 2.2892 0.914 0.914 0.922 0.914 0.951 5,078,305 0.9340 -3.03%
2013-04-17 0 2.310 2.300 2.320 2.300 2.420 2,644,000 6,239,495 2.3599 0.943 0.938 0.947 0.938 0.987 6,480,231 0.9629 -2.94%
2013-04-16 0 2.380 2.380 2.400 2.300 2.430 3,095,000 7,321,887 2.3657 0.971 0.971 0.979 0.938 0.991 7,585,595 0.9652 -3.25%
2013-04-15 0 2.460 2.460 2.470 2.440 2.500 490,352 1,209,231 2.4660 1.004 1.004 1.008 0.996 1.020 1,201,813 1.0062 -1.99%
2013-04-12 0 2.510 2.510 2.520 2.510 2.550 643,755 1,627,453 2.5281 1.024 1.024 1.028 1.024 1.040 1,577,792 1.0315 -0.79%
2013-04-11 0 2.530 2.520 2.530 2.520 2.540 595,785 1,506,675 2.5289 1.032 1.028 1.032 1.028 1.036 1,460,221 1.0318 0.40%
2013-04-10 0 2.520 2.510 2.520 2.470 2.520 870,283 2,177,583 2.5022 1.028 1.024 1.028 1.008 1.028 2,132,993 1.0209 1.61%
2013-04-09 0 2.480 2.460 2.480 2.440 2.490 724,329 1,787,526 2.4678 1.012 1.004 1.012 0.996 1.016 1,775,272 1.0069 0.00%
2013-04-08 0 2.480 2.470 2.480 2.410 2.520 1,185,957 2,943,750 2.4822 1.012 1.008 1.012 0.983 1.028 2,906,685 1.0128 -0.40%
2013-04-05 0 2.490 2.480 2.490 2.410 2.550 3,481,960 8,645,429 2.4829 1.016 1.012 1.016 0.983 1.040 8,534,003 1.0131 -3.11%
2013-04-03 0 2.570 2.550 2.570 2.550 2.580 1,674,238 4,284,935 2.5593 1.049 1.040 1.049 1.040 1.053 4,103,422 1.0442 0.00%
2013-04-02 0 2.570 2.560 2.570 2.520 2.580 828,522 2,120,443 2.5593 1.049 1.045 1.049 1.028 1.053 2,030,641 1.0442 -0.77%
2013-03-28 0 2.590 2.570 2.590 2.520 2.600 3,087,294 7,929,378 2.5684 1.057 1.049 1.057 1.028 1.061 7,566,708 1.0479 1.57%
2013-03-27 0 2.550 2.520 2.550 2.510 2.550 1,685,848 4,264,141 2.5294 1.040 1.028 1.040 1.024 1.040 4,131,877 1.0320 0.79%
2013-03-26 0 2.530 2.530 2.550 2.510 2.560 838,000 2,124,400 2.5351 1.032 1.032 1.040 1.024 1.045 2,053,870 1.0343 -0.39%
2013-03-25 0 2.540 2.540 2.550 2.520 2.580 688,170 1,750,461 2.5436 1.036 1.036 1.040 1.028 1.053 1,686,649 1.0378 -0.78%
2013-03-22 0 2.560 2.560 2.570 2.520 2.600 391,000 1,003,465 2.5664 1.045 1.045 1.049 1.028 1.061 958,309 1.0471 -1.16%
2013-03-21 0 2.590 2.560 2.590 2.500 2.620 1,040,275 2,678,199 2.5745 1.057 1.045 1.057 1.020 1.069 2,549,630 1.0504 3.60%
2013-03-20 0 2.500 2.500 2.530 2.500 2.550 323,317 817,469 2.5284 1.020 1.020 1.032 1.020 1.040 792,424 1.0316 -0.79%
2013-03-19 0 2.520 2.520 2.530 2.480 2.570 1,421,322 3,604,137 2.5358 1.028 1.028 1.032 1.012 1.049 3,483,546 1.0346 1.20%
2013-03-18 0 2.490 2.490 2.500 2.400 2.510 1,736,004 4,252,520 2.4496 1.016 1.016 1.020 0.979 1.024 4,254,806 0.9995 0.00%
2013-03-15 0 2.490 2.470 2.510 2.470 2.550 2,378,972 5,951,462 2.5017 1.016 1.008 1.024 1.008 1.040 5,830,668 1.0207 -1.58%
2013-03-14 0 2.530 2.510 2.540 2.370 2.530 1,901,479 4,645,260 2.4430 1.032 1.024 1.036 0.967 1.032 4,660,372 0.9968 2.85%
2013-03-13 0 2.460 2.460 2.500 2.420 2.630 3,419,338 8,606,067 2.5169 1.004 1.004 1.020 0.987 1.073 8,380,521 1.0269 -5.02%
2013-03-12 0 2.590 2.590 2.600 2.580 2.690 22,364,349 57,067,512 2.5517 1.057 1.057 1.061 1.053 1.098 54,813,215 1.0411 -2.63%
2013-03-11 0 2.660 2.650 2.660 2.610 2.690 2,247,494 5,957,507 2.6507 1.085 1.081 1.085 1.065 1.098 5,508,426 1.0815 0.00%
2013-03-08 0 2.660 2.630 2.660 2.610 2.720 20,964,254 53,950,657 2.5735 1.085 1.073 1.085 1.065 1.110 51,381,695 1.0500 0.76%
2013-03-07 0 2.640 2.640 2.650 2.570 2.640 2,989,019 7,807,651 2.6121 1.077 1.077 1.081 1.049 1.077 7,325,844 1.0658 1.93%
2013-03-06 0 2.590 2.570 2.590 2.450 2.600 5,670,138 14,475,496 2.5529 1.057 1.049 1.057 1.000 1.061 13,897,051 1.0416 1.97%
2013-03-05 0 2.540 2.520 2.540 2.500 2.580 1,397,857 3,550,346 2.5398 1.036 1.028 1.036 1.020 1.053 3,426,035 1.0363 0.79%
2013-03-04 0 2.520 2.500 2.520 2.490 2.540 1,220,940 3,070,147 2.5146 1.028 1.020 1.028 1.016 1.036 2,992,425 1.0260 -1.18%
2013-03-01 0 2.550 2.550 2.560 2.510 2.590 2,040,000 5,170,920 2.5348 1.040 1.040 1.045 1.024 1.057 4,999,875 1.0342 0.39%
2013-02-28 0 2.540 2.520 2.540 2.520 2.580 1,746,085 4,442,834 2.5445 1.036 1.028 1.036 1.028 1.053 4,279,513 1.0382 2.01%
2013-02-27 0 2.490 2.470 2.500 2.350 2.490 2,138,645 5,203,357 2.4330 1.016 1.008 1.020 0.959 1.016 5,241,646 0.9927 5.96%
2013-02-26 0 2.350 2.350 2.380 2.340 2.530 3,669,000 8,923,593 2.4322 0.959 0.959 0.971 0.955 1.032 8,992,423 0.9923 -7.48%
2013-02-25 0 2.540 2.530 2.550 2.490 2.600 3,097,456 7,876,653 2.5429 1.036 1.032 1.040 1.016 1.061 7,591,615 1.0375 -4.15%
2013-02-22 0 2.650 2.630 2.640 2.480 2.670 7,866,490 20,346,154 2.5864 1.081 1.073 1.077 1.012 1.089 19,280,132 1.0553 3.11%
2013-02-21 0 2.570 2.560 2.570 2.370 2.570 10,082,196 25,097,769 2.4893 1.049 1.045 1.049 0.967 1.049 24,710,649 1.0157 5.76%
2013-02-20 0 2.430 2.440 2.460 2.290 2.460 5,389,961 12,700,485 2.3563 0.991 0.996 1.004 0.934 1.004 13,210,359 0.9614 5.65%
2013-02-19 0 2.300 2.300 2.310 2.220 2.320 6,814,218 15,683,953 2.3017 0.938 0.938 0.943 0.906 0.947 16,701,098 0.9391 2.68%
2013-02-18 0 2.240 2.230 2.250 2.210 2.260 576,286 1,291,937 2.2418 0.914 0.910 0.918 0.902 0.922 1,412,430 0.9147 -0.44%
2013-02-15 0 2.250 2.230 2.260 2.190 2.270 450,317 1,007,084 2.2364 0.918 0.910 0.922 0.894 0.926 1,103,691 0.9125 0.90%
2013-02-14 0 2.230 2.210 2.230 2.200 2.230 546,280 1,210,034 2.2150 0.910 0.902 0.910 0.898 0.910 1,338,888 0.9038 0.00%
2013-02-08 0 2.230 2.220 2.230 2.180 2.230 964,000 2,137,470 2.2173 0.910 0.906 0.910 0.889 0.910 2,362,686 0.9047 2.29%
2013-02-07 0 2.180 2.190 2.210 2.150 2.260 2,972,000 6,503,870 2.1884 0.889 0.894 0.902 0.877 0.922 7,284,132 0.8929 -3.96%
2013-02-06 0 2.270 2.270 2.280 2.270 2.320 1,007,507 2,322,043 2.3047 0.926 0.926 0.930 0.926 0.947 2,469,318 0.9404 0.89%
2013-02-05 0 2.250 2.250 2.260 2.230 2.300 987,000 2,228,060 2.2574 0.918 0.918 0.922 0.910 0.938 2,419,057 0.9210 -3.43%
2013-02-04 0 2.330 2.310 2.330 2.310 2.390 1,567,000 3,675,720 2.3457 0.951 0.943 0.951 0.943 0.975 3,840,591 0.9571 0.87%
2013-02-01 0 2.310 2.310 2.320 2.150 2.320 2,453,280 5,558,321 2.2657 0.943 0.943 0.947 0.877 0.947 6,012,791 0.9244 6.45%
2013-01-31 0 2.170 2.160 2.170 2.140 2.170 672,000 1,447,050 2.1533 0.885 0.881 0.885 0.873 0.885 1,647,018 0.8786 0.46%
2013-01-30 0 2.160 2.160 2.180 2.150 2.190 785,831 1,705,156 2.1699 0.881 0.881 0.889 0.877 0.894 1,926,008 0.8853 0.00%
2013-01-29 0 2.160 2.150 2.170 2.130 2.160 1,938,143 4,164,776 2.1488 0.881 0.877 0.885 0.869 0.881 4,750,232 0.8768 -0.92%
2013-01-28 0 2.180 2.180 2.190 2.170 2.230 634,000 1,388,670 2.1903 0.889 0.889 0.894 0.885 0.910 1,553,883 0.8937 -1.36%
2013-01-25 0 2.210 2.200 2.210 2.180 2.270 1,768,427 3,937,956 2.2268 0.902 0.898 0.902 0.889 0.926 4,334,272 0.9086 -1.78%
2013-01-24 0 2.250 2.250 2.260 2.230 2.290 699,000 1,576,840 2.2559 0.918 0.918 0.922 0.910 0.934 1,713,193 0.9204 -1.75%
2013-01-23 0 2.290 2.270 2.290 2.230 2.290 787,445 1,778,789 2.2589 0.934 0.926 0.934 0.910 0.934 1,929,964 0.9217 1.33%
2013-01-22 0 2.260 2.260 2.270 2.250 2.270 417,284 943,156 2.2602 0.922 0.922 0.926 0.918 0.926 1,022,729 0.9222 -0.44%
2013-01-21 0 2.270 2.250 2.270 2.240 2.300 1,476,655 3,359,171 2.2749 0.926 0.918 0.926 0.914 0.938 3,619,162 0.9282 1.34%
2013-01-18 0 2.240 2.240 2.250 2.230 2.260 534,899 1,202,317 2.2477 0.914 0.914 0.918 0.910 0.922 1,310,994 0.9171 0.00%
2013-01-17 0 2.240 2.230 2.240 2.230 2.280 609,058 1,367,478 2.2452 0.914 0.910 0.914 0.910 0.930 1,492,752 0.9161 -0.44%
2013-01-16 0 2.250 2.240 2.250 2.230 2.280 14,196,465 30,403,058 2.1416 0.918 0.914 0.918 0.910 0.930 34,794,390 0.8738 0.00%
2013-01-15 0 2.250 2.250 2.270 2.230 2.270 869,837 1,956,361 2.2491 0.918 0.918 0.926 0.910 0.926 2,131,900 0.9177 -1.32%
2013-01-14 0 2.280 2.280 2.290 2.250 2.300 1,732,297 3,963,535 2.2880 0.930 0.930 0.934 0.918 0.938 4,245,720 0.9335 0.44%
2013-01-11 0 2.270 2.260 2.280 2.260 2.300 2,642,402 5,998,518 2.2701 0.926 0.922 0.930 0.922 0.938 6,476,314 0.9262 -0.87%
2013-01-10 0 2.290 2.280 2.290 2.200 2.320 3,823,138 8,774,314 2.2951 0.934 0.930 0.934 0.898 0.947 9,370,203 0.9364 2.23%
2013-01-09 0 2.240 2.230 2.250 2.160 2.250 2,401,156 5,296,306 2.2057 0.914 0.910 0.918 0.881 0.918 5,885,040 0.9000 0.90%
2013-01-08 0 2.220 2.200 2.220 2.200 2.250 2,580,000 5,718,710 2.2166 0.906 0.898 0.906 0.898 0.918 6,323,372 0.9044 -1.33%
2013-01-07 0 2.250 2.230 2.250 2.130 2.270 5,567,209 12,340,030 2.2166 0.918 0.910 0.918 0.869 0.926 13,644,780 0.9044 5.63%
2013-01-04 0 2.130 2.130 2.140 2.110 2.160 1,032,181 2,197,688 2.1292 0.869 0.869 0.873 0.861 0.881 2,529,792 0.8687 0.00%
2013-01-03 0 2.130 2.130 2.140 2.100 2.170 1,641,910 3,512,634 2.1394 0.869 0.869 0.873 0.857 0.885 4,024,189 0.8729 -1.84%
2013-01-02 0 2.170 2.160 2.180 2.100 2.180 3,918,441 8,349,269 2.1308 0.885 0.881 0.889 0.857 0.889 9,603,783 0.8694 3.83%
2012-12-31 0 2.090 2.080 2.090 2.050 2.090 261,000 544,410 2.0859 0.853 0.849 0.853 0.836 0.853 639,690 0.8511 0.00%
2012-12-28 0 2.090 2.080 2.090 2.030 2.090 869,386 1,809,985 2.0819 0.853 0.849 0.853 0.828 0.853 2,130,795 0.8494 1.46%
2012-12-27 0 2.060 2.060 2.080 2.060 2.110 808,128 1,679,769 2.0786 0.841 0.841 0.849 0.841 0.861 1,980,657 0.8481 -1.44%
2012-12-24 0 2.090 2.080 2.090 2.020 2.100 786,437 1,626,867 2.0687 0.853 0.849 0.853 0.824 0.857 1,927,494 0.8440 1.95%
2012-12-21 0 2.050 2.060 2.070 2.010 2.060 393,813 797,186 2.0243 0.836 0.841 0.845 0.820 0.841 965,204 0.8259 1.49%
2012-12-20 0 2.020 2.020 2.040 2.010 2.030 1,169,083 2,362,782 2.0211 0.824 0.824 0.832 0.820 0.828 2,865,328 0.8246 0.00%
2012-12-19 0 2.040 2.030 2.050 2.020 2.060 1,270,944 2,590,878 2.0385 0.824 0.820 0.828 0.816 0.832 3,145,823 0.8236 0.00%
2012-12-18 0 2.040 2.030 2.040 2.020 2.070 2,161,739 4,418,223 2.0438 0.824 0.820 0.824 0.816 0.836 5,350,706 0.8257 -2.39%
2012-12-17 0 2.090 2.090 2.100 2.080 2.130 2,443,284 5,122,962 2.0968 0.844 0.844 0.848 0.840 0.861 6,047,582 0.8471 -1.88%
2012-12-14 0 2.130 2.110 2.130 2.030 2.130 2,717,989 5,727,510 2.1073 0.861 0.852 0.861 0.820 0.861 6,727,528 0.8514 3.90%
2012-12-13 0 2.050 2.050 2.060 2.020 2.060 1,701,000 3,486,915 2.0499 0.828 0.828 0.832 0.816 0.832 4,210,291 0.8282 0.49%
2012-12-12 0 2.040 2.030 2.040 1.990 2.070 3,920,741 7,921,362 2.0204 0.824 0.820 0.824 0.804 0.836 9,704,563 0.8163 0.49%
2012-12-11 0 2.030 2.020 2.030 2.000 2.140 3,974,680 8,211,542 2.0660 0.820 0.816 0.820 0.808 0.865 9,838,072 0.8347 -5.14%
2012-12-10 0 2.140 2.130 2.140 2.130 2.200 1,463,788 3,142,491 2.1468 0.865 0.861 0.865 0.861 0.889 3,623,147 0.8673 0.00%
2012-12-07 0 2.140 2.140 2.160 2.120 2.160 3,090,333 6,622,089 2.1428 0.865 0.865 0.873 0.857 0.873 7,649,148 0.8657 0.00%
2012-12-06 0 2.140 2.140 2.160 2.130 2.160 1,209,199 2,596,708 2.1475 0.865 0.865 0.873 0.861 0.873 2,992,992 0.8676 -0.47%
2012-12-05 0 2.150 2.150 2.160 2.030 2.160 10,449,280 22,274,692 2.1317 0.869 0.869 0.873 0.820 0.873 25,863,910 0.8612 5.39%
2012-12-04 0 2.040 2.040 2.050 1.930 2.050 5,323,830 10,718,663 2.0133 0.824 0.824 0.828 0.780 0.828 13,177,469 0.8134 4.08%
2012-12-03 0 1.960 1.950 1.970 1.950 1.990 1,070,004 2,101,208 1.9637 0.792 0.788 0.796 0.788 0.804 2,648,459 0.7934 -0.51%
2012-11-30 0 1.970 1.950 1.970 1.930 2.030 5,949,596 11,723,988 1.9706 0.796 0.788 0.796 0.780 0.820 14,726,356 0.7961 0.00%
2012-11-29 0 1.970 1.960 1.970 1.820 2.000 13,995,677 27,087,406 1.9354 0.796 0.792 0.796 0.735 0.808 34,641,901 0.7819 5.91%
2012-11-28 0 1.860 1.860 1.870 1.830 1.890 2,093,000 3,911,340 1.8688 0.751 0.751 0.755 0.739 0.764 5,180,564 0.7550 0.00%
2012-11-27 0 1.860 1.850 1.870 1.780 1.900 4,744,909 8,746,009 1.8432 0.751 0.747 0.755 0.719 0.768 11,744,532 0.7447 -0.53%
2012-11-26 0 1.870 1.860 1.870 1.770 1.910 9,691,396 17,970,312 1.8543 0.755 0.751 0.755 0.715 0.772 23,988,006 0.7491 7.47%
2012-11-23 0 1.740 1.730 1.740 1.630 1.780 6,354,749 10,899,550 1.7152 0.703 0.699 0.703 0.659 0.719 15,729,185 0.6930 7.41%
2012-11-22 0 1.620 1.610 1.630 1.600 1.660 3,630,491 5,921,138 1.6309 0.654 0.650 0.659 0.646 0.671 8,986,140 0.6589 1.25%
2012-11-21 0 1.600 1.590 1.600 1.590 1.610 945,750 1,514,242 1.6011 0.646 0.642 0.646 0.642 0.650 2,340,907 0.6469 0.00%
2012-11-20 0 1.600 1.600 1.610 1.590 1.630 2,043,748 3,287,586 1.6086 0.646 0.646 0.650 0.642 0.659 5,058,656 0.6499 -0.62%
2012-11-19 0 1.610 1.610 1.620 1.600 1.620 452,474 726,460 1.6055 0.650 0.650 0.654 0.646 0.654 1,119,957 0.6486 0.62%
2012-11-16 0 1.600 1.600 1.610 1.590 1.620 986,957 1,582,722 1.6036 0.646 0.646 0.650 0.642 0.654 2,442,902 0.6479 0.63%
2012-11-15 0 1.590 1.590 1.600 1.580 1.610 720,395 1,147,695 1.5931 0.642 0.642 0.646 0.638 0.650 1,783,111 0.6436 -1.85%
2012-11-14 0 1.620 1.610 1.620 1.600 1.620 282,331 454,476 1.6097 0.654 0.650 0.654 0.646 0.654 698,822 0.6503 1.25%
2012-11-13 0 1.600 1.600 1.610 1.580 1.620 1,305,134 2,087,630 1.5996 0.646 0.646 0.650 0.638 0.654 3,230,449 0.6462 -1.23%
2012-11-12 0 1.620 1.610 1.620 1.610 1.630 309,168 499,415 1.6154 0.654 0.650 0.654 0.650 0.659 765,248 0.6526 0.00%
2012-11-09 0 1.620 1.610 1.630 1.600 1.660 3,391,349 5,531,728 1.6311 0.654 0.650 0.659 0.646 0.671 8,394,219 0.6590 -0.61%
2012-11-08 0 1.630 1.620 1.630 1.610 1.670 1,748,627 2,856,274 1.6334 0.659 0.654 0.659 0.650 0.675 4,328,177 0.6599 -1.21%
2012-11-07 0 1.650 1.650 1.670 1.650 1.690 1,868,661 3,109,734 1.6642 0.667 0.667 0.675 0.667 0.683 4,625,283 0.6723 -1.20%
2012-11-06 0 1.670 1.660 1.680 1.640 1.680 2,717,233 4,514,049 1.6613 0.675 0.671 0.679 0.663 0.679 6,725,657 0.6712 1.21%
2012-11-05 0 1.650 1.640 1.650 1.580 1.650 79,110,206 123,141,561 1.5566 0.667 0.663 0.667 0.638 0.667 195,812,461 0.6289 3.77%
2012-11-02 0 1.590 1.590 1.600 1.590 1.610 2,054,097 3,270,461 1.5922 0.642 0.642 0.646 0.642 0.650 5,084,272 0.6433 1.27%
2012-11-01 0 1.570 1.570 1.590 1.560 1.590 1,632,216 2,579,060 1.5801 0.634 0.634 0.642 0.630 0.642 4,040,038 0.6384 1.29%
2012-10-31 0 1.550 1.550 1.560 1.520 1.560 1,210,250 1,877,638 1.5514 0.626 0.626 0.630 0.614 0.630 2,995,594 0.6268 1.97%
2012-10-30 0 1.520 1.510 1.520 1.500 1.550 1,984,000 3,017,480 1.5209 0.614 0.610 0.614 0.606 0.626 4,910,769 0.6145 -1.30%
2012-10-29 0 1.540 1.540 1.550 1.530 1.580 43,469,613 66,601,894 1.5321 0.622 0.622 0.626 0.618 0.638 107,595,370 0.6190 -3.75%
2012-10-26 0 1.600 1.590 1.600 1.580 1.650 5,236,542 8,432,536 1.6103 0.646 0.642 0.646 0.638 0.667 12,961,415 0.6506 -1.84%
2012-10-25 0 1.630 1.630 1.640 1.610 1.710 18,804,751 30,366,439 1.6148 0.659 0.659 0.663 0.650 0.691 46,545,253 0.6524 -1.81%
2012-10-24 0 1.660 1.670 1.680 1.610 1.670 1,861,291 3,074,641 1.6519 0.671 0.675 0.679 0.650 0.675 4,607,041 0.6674 1.22%
2012-10-22 0 1.640 1.630 1.640 1.610 1.640 1,131,553 1,842,980 1.6287 0.663 0.659 0.663 0.650 0.663 2,800,804 0.6580 1.23%
2012-10-19 0 1.620 1.600 1.620 1.600 1.620 1,257,000 2,025,940 1.6117 0.654 0.646 0.654 0.646 0.654 3,111,309 0.6512 0.62%
2012-10-18 0 1.610 1.600 1.620 1.600 1.630 3,736,684 6,018,269 1.6106 0.650 0.646 0.654 0.646 0.659 9,248,987 0.6507 1.26%
2012-10-17 0 1.590 1.590 1.600 1.590 1.620 2,726,000 4,358,920 1.5990 0.642 0.642 0.646 0.642 0.654 6,747,357 0.6460 0.00%
2012-10-16 0 1.590 1.580 1.590 1.550 1.600 1,658,000 2,629,360 1.5859 0.642 0.638 0.642 0.626 0.646 4,103,858 0.6407 2.58%
2012-10-15 0 1.550 1.540 1.550 1.540 1.620 3,222,000 5,096,110 1.5817 0.626 0.622 0.626 0.622 0.654 7,975,049 0.6390 -0.64%
2012-10-12 0 1.560 1.550 1.580 1.550 1.680 23,548,126 36,813,299 1.5633 0.630 0.626 0.638 0.626 0.679 58,285,988 0.6316 -5.45%
2012-10-11 0 1.650 1.650 1.670 1.640 1.710 6,336,451 10,681,340 1.6857 0.667 0.667 0.675 0.663 0.691 15,683,894 0.6810 -2.37%
2012-10-10 0 1.690 1.670 1.700 1.660 1.700 1,172,000 1,966,765 1.6781 0.683 0.675 0.687 0.671 0.687 2,900,918 0.6780 0.00%
2012-10-09 0 1.690 1.670 1.690 1.660 1.740 2,356,000 4,011,700 1.7028 0.683 0.675 0.683 0.671 0.703 5,831,538 0.6879 -1.74%
2012-10-08 0 1.720 1.720 1.740 1.700 1.760 1,970,104 3,428,137 1.7401 0.695 0.695 0.703 0.687 0.711 4,876,373 0.7030 -2.27%
2012-10-05 0 1.760 1.760 1.770 1.750 1.770 1,953,470 3,438,388 1.7601 0.711 0.711 0.715 0.707 0.715 4,835,201 0.7111 0.00%
2012-10-04 0 1.760 1.760 1.770 1.740 1.780 2,918,000 5,128,385 1.7575 0.711 0.711 0.715 0.703 0.719 7,222,592 0.7100 -1.12%
2012-10-03 0 1.780 1.780 1.790 1.750 1.810 2,589,647 4,609,543 1.7800 0.719 0.719 0.723 0.707 0.731 6,409,858 0.7191 1.14%
2012-09-28 0 1.760 1.750 1.760 1.740 1.770 2,009,000 3,533,280 1.7587 0.711 0.707 0.711 0.703 0.715 4,972,648 0.7105 1.15%
2012-09-27 0 1.740 1.740 1.750 1.740 1.790 1,640,317 2,891,568 1.7628 0.703 0.703 0.707 0.703 0.723 4,060,089 0.7122 -1.14%
2012-09-26 0 1.760 1.760 1.790 1.730 1.810 2,872,050 5,094,315 1.7738 0.711 0.711 0.723 0.699 0.731 7,108,857 0.7166 1.15%
2012-09-25 0 1.740 1.740 1.750 1.710 1.750 1,786,343 3,095,566 1.7329 0.703 0.703 0.707 0.691 0.707 4,421,531 0.7001 3.57%
2012-09-24 0 1.680 1.680 1.700 1.640 1.700 735,872 1,232,616 1.6750 0.679 0.679 0.687 0.663 0.687 1,821,420 0.6767 2.44%
2012-09-21 0 1.640 1.640 1.650 1.640 1.720 2,898,044 4,866,702 1.6793 0.663 0.663 0.667 0.663 0.695 7,173,197 0.6785 -2.96%
2012-09-20 0 1.690 1.690 1.700 1.680 1.750 2,294,000 3,941,960 1.7184 0.683 0.683 0.687 0.679 0.707 5,678,076 0.6942 -2.31%
2012-09-19 0 1.730 1.710 1.740 1.650 1.740 2,808,797 4,807,928 1.7117 0.699 0.691 0.703 0.667 0.703 6,952,295 0.6916 4.22%
2012-09-18 0 1.660 1.650 1.660 1.640 1.710 1,765,000 2,956,670 1.6752 0.671 0.667 0.671 0.663 0.691 4,368,703 0.6768 0.61%
2012-09-17 0 1.650 1.650 1.670 1.650 1.750 3,236,000 5,464,600 1.6887 0.667 0.667 0.675 0.667 0.707 8,009,701 0.6822 -5.17%
2012-09-14 0 1.740 1.720 1.750 1.630 1.750 7,661,190 12,958,429 1.6914 0.703 0.695 0.707 0.659 0.707 18,962,869 0.6834 7.41%
2012-09-13 0 1.620 1.620 1.630 1.570 1.630 1,917,355 3,089,400 1.6113 0.654 0.654 0.659 0.634 0.659 4,745,810 0.6510 1.25%
2012-09-12 0 1.600 1.580 1.610 1.470 1.600 9,143,542 14,085,732 1.5405 0.646 0.638 0.650 0.594 0.646 22,631,966 0.6224 9.59%
2012-09-11 0 1.460 1.460 1.470 1.450 1.470 2,645,000 3,857,700 1.4585 0.590 0.590 0.594 0.586 0.594 6,546,867 0.5892 0.69%
2012-09-10 0 1.450 1.450 1.460 1.430 1.460 12,376,446 17,874,498 1.4442 0.586 0.586 0.590 0.578 0.590 30,634,004 0.5835 0.69%
2012-09-07 0 1.440 1.430 1.440 1.410 1.440 1,757,893 2,507,271 1.4263 0.582 0.578 0.582 0.570 0.582 4,351,112 0.5762 2.13%
2012-09-06 0 1.410 1.400 1.410 1.400 1.440 50,869,905 71,290,916 1.4014 0.570 0.566 0.570 0.566 0.582 125,912,468 0.5662 0.71%
2012-09-05 0 1.400 1.400 1.410 1.390 1.450 4,395,000 6,170,670 1.4040 0.566 0.566 0.570 0.562 0.586 10,878,442 0.5672 -1.41%
2012-09-04 0 1.470 1.470 1.480 1.470 1.510 2,312,222 3,448,766 1.4915 0.574 0.574 0.578 0.574 0.589 5,924,700 0.5821 -1.34%
2012-09-03 0 1.490 1.490 1.500 1.440 1.540 12,177,001 18,025,809 1.4803 0.581 0.581 0.585 0.562 0.601 31,201,620 0.5777 2.05%
2012-08-31 0 1.460 1.450 1.460 1.420 1.460 1,923,000 2,790,950 1.4514 0.570 0.566 0.570 0.554 0.570 4,927,380 0.5664 2.82%
2012-08-30 0 1.420 1.410 1.420 1.410 1.430 2,623,000 3,714,600 1.4162 0.554 0.550 0.554 0.550 0.558 6,721,018 0.5527 0.00%
2012-08-29 0 1.420 1.410 1.420 1.400 1.430 1,345,000 1,901,990 1.4141 0.554 0.550 0.554 0.546 0.558 3,446,348 0.5519 0.71%
2012-08-28 0 1.410 1.400 1.410 1.400 1.430 2,263,874 3,202,043 1.4144 0.550 0.546 0.550 0.546 0.558 5,800,815 0.5520 -2.08%
2012-08-27 0 1.440 1.420 1.440 1.420 1.440 856,456 1,225,933 1.4314 0.562 0.554 0.562 0.554 0.562 2,194,532 0.5586 0.70%
2012-08-24 0 1.430 1.430 1.440 1.430 1.440 541,000 775,720 1.4339 0.558 0.558 0.562 0.558 0.562 1,386,226 0.5596 -0.69%
2012-08-23 0 1.440 1.440 1.450 1.410 1.470 1,492,234 2,161,031 1.4482 0.562 0.562 0.566 0.550 0.574 3,823,611 0.5652 0.70%
2012-08-22 0 1.430 1.420 1.430 1.410 1.440 1,808,000 2,579,670 1.4268 0.558 0.554 0.558 0.550 0.562 4,632,711 0.5568 -0.69%
2012-08-21 0 1.440 1.440 1.450 1.420 1.450 1,538,000 2,208,710 1.4361 0.562 0.562 0.566 0.554 0.566 3,940,879 0.5605 0.70%
2012-08-20 0 1.430 1.430 1.440 1.410 1.440 1,135,000 1,621,350 1.4285 0.558 0.558 0.562 0.550 0.562 2,908,256 0.5575 1.42%
2012-08-17 0 1.410 1.410 1.420 1.400 1.430 328,000 463,080 1.4118 0.550 0.550 0.554 0.546 0.558 840,448 0.5510 0.00%
2012-08-16 0 1.410 1.410 1.430 1.410 1.430 667,000 945,830 1.4180 0.550 0.550 0.558 0.550 0.558 1,709,081 0.5534 -0.70%
2012-08-15 0 1.420 1.410 1.420 1.410 1.430 475,877 673,270 1.4148 0.554 0.550 0.554 0.550 0.558 1,219,359 0.5522 0.00%
2012-08-14 0 1.420 1.420 1.430 1.410 1.430 449,107 636,544 1.4174 0.554 0.554 0.558 0.550 0.558 1,150,765 0.5531 -0.70%
2012-08-13 0 1.430 1.430 1.440 1.420 1.440 156,000 222,350 1.4253 0.558 0.558 0.562 0.554 0.562 399,725 0.5563 0.00%
2012-08-10 0 1.430 1.420 1.430 1.420 1.430 414,082 591,043 1.4274 0.558 0.554 0.558 0.554 0.558 1,061,019 0.5571 0.00%
2012-08-09 0 1.430 1.430 1.450 1.410 1.450 397,683 566,978 1.4257 0.558 0.558 0.566 0.550 0.566 1,018,999 0.5564 0.00%
2012-08-08 0 1.430 1.430 1.440 1.420 1.450 392,000 560,370 1.4295 0.558 0.558 0.562 0.554 0.566 1,004,437 0.5579 0.00%
2012-08-07 0 1.430 1.430 1.440 1.410 1.450 437,977 623,087 1.4226 0.558 0.558 0.562 0.550 0.566 1,122,246 0.5552 0.00%
2012-08-06 0 1.430 1.430 1.440 1.410 1.450 186,000 266,780 1.4343 0.558 0.558 0.562 0.550 0.566 476,595 0.5598 0.70%
2012-08-03 0 1.420 1.420 1.440 1.400 1.440 143,000 201,910 1.4120 0.554 0.554 0.562 0.546 0.562 366,415 0.5510 0.71%
2012-08-02 0 1.410 1.410 1.430 1.410 1.450 104,000 148,540 1.4283 0.550 0.550 0.558 0.550 0.566 266,483 0.5574 -2.08%
2012-08-01 0 1.440 1.420 1.450 1.400 1.450 25,211,680 33,302,895 1.3209 0.562 0.554 0.566 0.546 0.566 64,600,903 0.5155 2.13%
2012-07-31 0 1.410 1.400 1.410 1.400 1.420 212,000 298,740 1.4092 0.550 0.546 0.550 0.546 0.554 543,216 0.5499 0.00%
2012-07-30 0 1.410 1.410 1.420 1.400 1.420 254,000 355,730 1.4005 0.550 0.550 0.554 0.546 0.554 650,834 0.5466 0.00%
2012-07-27 0 1.410 1.410 1.420 1.400 1.410 133,000 186,250 1.4004 0.550 0.550 0.554 0.546 0.550 340,791 0.5465 0.71%
2012-07-26 0 1.400 1.380 1.400 1.380 1.410 366,000 510,940 1.3960 0.546 0.539 0.546 0.539 0.550 937,817 0.5448 -1.41%
2012-07-25 0 1.420 1.420 1.430 1.400 1.430 166,000 232,590 1.4011 0.554 0.554 0.558 0.546 0.558 425,348 0.5468 0.00%
2012-07-24 0 1.420 1.420 1.430 1.410 1.440 137,000 194,700 1.4212 0.554 0.554 0.558 0.550 0.562 351,041 0.5546 -2.07%
2012-07-23 0 1.450 1.430 1.460 1.410 1.450 153,000 219,060 1.4318 0.566 0.558 0.570 0.550 0.566 392,038 0.5588 0.69%
2012-07-20 0 1.440 1.430 1.440 1.420 1.440 99,000 141,760 1.4319 0.562 0.558 0.562 0.554 0.562 253,672 0.5588 0.00%
2012-07-19 0 1.440 1.430 1.440 1.420 1.440 98,000 140,290 1.4315 0.562 0.558 0.562 0.554 0.562 251,109 0.5587 0.00%
2012-07-18 0 1.440 1.440 1.450 1.420 1.440 8,000 11,380 1.4225 0.562 0.562 0.566 0.554 0.562 20,499 0.5552 -0.69%
2012-07-17 0 1.450 1.450 1.460 1.440 1.460 84,000 121,960 1.4519 0.566 0.566 0.570 0.562 0.570 215,237 0.5666 0.00%
2012-07-16 0 1.450 1.440 1.450 1.420 1.450 394,081 565,595 1.4352 0.566 0.562 0.566 0.554 0.566 1,009,770 0.5601 0.00%
2012-07-13 0 1.450 1.440 1.450 1.430 1.450 232,350 335,087 1.4422 0.566 0.562 0.566 0.558 0.566 595,360 0.5628 -0.68%
2012-07-12 0 1.460 1.460 1.470 1.440 1.470 402,328 585,802 1.4560 0.570 0.570 0.574 0.562 0.574 1,030,901 0.5682 0.00%
2012-07-11 0 1.460 1.460 1.470 1.440 1.470 280,000 406,930 1.4533 0.570 0.570 0.574 0.562 0.574 717,455 0.5672 0.69%
2012-07-10 0 1.450 1.450 1.460 1.440 1.460 228,772 333,000 1.4556 0.566 0.566 0.570 0.562 0.570 586,192 0.5681 -0.68%
2012-07-09 0 1.460 1.440 1.460 1.430 1.460 105,000 152,090 1.4485 0.570 0.562 0.570 0.558 0.570 269,046 0.5653 0.69%
2012-07-06 0 1.450 1.440 1.450 1.420 1.460 663,000 954,100 1.4391 0.566 0.562 0.566 0.554 0.570 1,698,832 0.5616 0.00%
2012-07-05 0 1.450 1.440 1.450 1.410 1.450 509,000 730,160 1.4345 0.566 0.562 0.566 0.550 0.566 1,304,231 0.5598 0.69%
2012-07-04 0 1.440 1.430 1.450 1.430 1.460 425,000 612,440 1.4410 0.562 0.558 0.566 0.558 0.570 1,088,995 0.5624 -0.69%
2012-07-03 0 1.450 1.430 1.450 1.420 1.450 68,754 98,388 1.4310 0.566 0.558 0.566 0.554 0.566 176,171 0.5585 1.40%
2012-06-29 0 1.430 1.430 1.450 1.410 1.440 71,326 101,338 1.4208 0.558 0.558 0.566 0.550 0.562 182,761 0.5545 0.00%
2012-06-28 0 1.430 1.420 1.440 1.400 1.450 254,154 359,640 1.4150 0.558 0.554 0.562 0.546 0.566 651,229 0.5522 0.00%
2012-06-27 0 1.430 1.410 1.430 1.400 1.430 268,000 379,190 1.4149 0.558 0.550 0.558 0.546 0.558 686,707 0.5522 0.00%
2012-06-26 0 1.430 1.420 1.440 1.390 1.430 151,000 214,300 1.4192 0.558 0.554 0.562 0.542 0.558 386,913 0.5539 1.42%
2012-06-25 0 1.410 1.400 1.410 1.410 1.430 162,933 231,308 1.4197 0.550 0.546 0.550 0.550 0.558 417,490 0.5540 0.71%
2012-06-22 0 1.400 1.390 1.400 1.380 1.410 312,000 437,110 1.4010 0.546 0.542 0.546 0.539 0.550 799,450 0.5468 -0.71%
2012-06-21 0 1.410 1.410 1.420 1.410 1.460 825,331 1,182,646 1.4329 0.550 0.550 0.554 0.550 0.570 2,114,779 0.5592 -4.73%
2012-06-20 0 1.480 1.470 1.480 1.420 1.490 1,714,000 2,492,810 1.4544 0.578 0.574 0.578 0.554 0.581 4,391,851 0.5676 4.96%
2012-06-19 0 1.410 1.410 1.420 1.400 1.420 366,824 516,457 1.4079 0.550 0.550 0.554 0.546 0.554 939,928 0.5495 0.71%
2012-06-18 0 1.400 1.400 1.410 1.350 1.410 1,322,000 1,832,740 1.3863 0.546 0.546 0.550 0.527 0.550 3,387,414 0.5410 3.70%
2012-06-15 0 1.350 1.340 1.350 1.330 1.360 829,000 1,117,630 1.3482 0.527 0.523 0.527 0.519 0.531 2,124,180 0.5261 0.00%
2012-06-14 0 1.350 1.340 1.350 1.340 1.360 151,000 204,050 1.3513 0.527 0.523 0.527 0.523 0.531 386,913 0.5274 -2.17%
2012-06-13 0 1.380 1.380 1.390 1.350 1.430 1,044,369 1,432,383 1.3715 0.539 0.539 0.542 0.527 0.558 2,676,029 0.5353 2.99%
2012-06-12 0 1.340 1.330 1.340 1.320 1.350 450,483 599,286 1.3303 0.523 0.519 0.523 0.515 0.527 1,154,291 0.5192 0.00%
2012-06-11 0 1.340 1.330 1.350 1.330 1.360 476,000 641,260 1.3472 0.523 0.519 0.527 0.519 0.531 1,219,674 0.5258 0.00%
2012-06-08 0 1.340 1.340 1.350 1.310 1.360 247,000 332,570 1.3464 0.523 0.523 0.527 0.511 0.531 632,898 0.5255 0.75%
2012-06-07 0 1.330 1.330 1.340 1.330 1.350 205,000 275,140 1.3421 0.519 0.519 0.523 0.519 0.527 525,280 0.5238 -0.75%
2012-06-06 0 1.340 1.340 1.350 1.310 1.350 355,000 469,030 1.3212 0.523 0.523 0.527 0.511 0.527 909,631 0.5156 2.29%
2012-06-05 0 1.310 1.310 1.360 1.300 1.310 63,259 82,328 1.3014 0.511 0.511 0.531 0.507 0.511 162,091 0.5079 0.77%
2012-06-04 0 1.300 1.300 1.360 1.290 1.350 100,000 131,760 1.3176 0.507 0.507 0.531 0.503 0.527 256,234 0.5142 -3.70%
2012-06-01 0 1.350 1.340 1.350 1.330 1.370 266,724 361,161 1.3541 0.527 0.523 0.527 0.519 0.535 683,438 0.5284 0.00%
2012-05-31 0 1.350 1.340 1.360 1.340 1.400 590,329 807,437 1.3678 0.527 0.523 0.531 0.523 0.546 1,512,624 0.5338 0.75%
2012-05-30 0 1.340 1.330 1.380 1.330 1.370 194,000 262,870 1.3550 0.523 0.519 0.539 0.519 0.535 497,094 0.5288 -1.47%
2012-05-29 0 1.360 1.360 1.370 1.360 1.380 251,000 343,790 1.3697 0.531 0.531 0.535 0.531 0.539 643,147 0.5345 0.00%
2012-05-28 0 1.360 1.360 1.370 1.350 1.390 420,729 578,464 1.3749 0.531 0.531 0.535 0.527 0.542 1,078,051 0.5366 2.26%
2012-05-25 0 1.330 1.320 1.330 1.300 1.330 114,000 149,600 1.3123 0.519 0.515 0.519 0.507 0.519 292,107 0.5121 -0.75%
2012-05-24 0 1.340 1.330 1.340 1.320 1.340 79,095 104,885 1.3261 0.523 0.519 0.523 0.515 0.523 202,668 0.5175 0.00%
2012-05-23 0 1.340 1.330 1.340 1.300 1.340 154,000 202,540 1.3152 0.523 0.519 0.523 0.507 0.523 394,600 0.5133 -0.74%
2012-05-22 0 1.350 1.340 1.360 1.340 1.350 36,000 47,930 1.3314 0.527 0.523 0.531 0.523 0.527 92,244 0.5196 0.75%
2012-05-21 0 1.340 1.320 1.350 1.330 1.370 9,008 12,060 1.3388 0.523 0.515 0.527 0.519 0.535 23,082 0.5225 0.00%
2012-05-18 0 1.340 1.330 1.350 1.320 1.350 107,736 142,912 1.3265 0.523 0.519 0.527 0.515 0.527 276,056 0.5177 -2.90%
2012-05-17 0 1.380 1.370 1.380 1.360 1.380 38,000 51,730 1.3613 0.539 0.535 0.539 0.531 0.539 97,369 0.5313 -0.72%
2012-05-16 0 1.390 1.380 1.400 1.350 1.390 172,000 237,000 1.3779 0.542 0.539 0.546 0.527 0.542 440,723 0.5378 -1.42%
2012-05-15 0 1.410 1.390 1.410 1.380 1.410 246,000 342,190 1.3910 0.550 0.542 0.550 0.539 0.550 630,336 0.5429 -0.70%
2012-05-14 0 1.420 1.410 1.420 1.390 1.450 210,000 295,350 1.4064 0.554 0.550 0.554 0.542 0.566 538,091 0.5489 -0.70%
2012-05-11 0 1.430 1.410 1.440 1.340 1.430 468,098 653,983 1.3971 0.558 0.550 0.562 0.523 0.558 1,199,426 0.5452 2.88%
2012-05-10 0 1.390 1.390 1.400 1.350 1.410 366,345 504,341 1.3767 0.542 0.542 0.546 0.527 0.550 938,701 0.5373 0.00%
2012-05-09 0 1.390 1.390 1.400 1.370 1.400 233,000 324,850 1.3942 0.542 0.542 0.546 0.535 0.546 597,025 0.5441 -1.42%
2012-05-08 0 1.410 1.400 1.420 1.390 1.420 525,000 741,330 1.4121 0.550 0.546 0.554 0.542 0.554 1,345,229 0.5511 0.71%
2012-05-07 0 1.400 1.390 1.400 1.380 1.410 342,829 478,865 1.3968 0.546 0.542 0.546 0.539 0.550 878,445 0.5451 -2.78%
2012-05-04 0 1.440 1.430 1.440 1.420 1.440 210,000 302,180 1.4390 0.562 0.558 0.562 0.554 0.562 538,091 0.5616 0.70%
2012-05-03 0 1.430 1.430 1.440 1.410 1.440 630,350 899,986 1.4278 0.558 0.558 0.562 0.550 0.562 1,615,171 0.5572 0.00%
2012-05-02 0 1.430 1.420 1.430 1.410 1.450 253,881 361,575 1.4242 0.558 0.554 0.558 0.550 0.566 650,530 0.5558 0.70%
2012-04-30 0 1.420 1.400 1.420 1.400 1.420 195,641 275,968 1.4106 0.554 0.546 0.554 0.546 0.554 501,299 0.5505 0.00%
2012-04-27 0 1.420 1.410 1.420 1.390 1.420 219,000 308,660 1.4094 0.554 0.550 0.554 0.542 0.554 561,153 0.5500 0.71%
2012-04-26 0 1.410 1.400 1.420 1.390 1.420 497,119 698,643 1.4054 0.550 0.546 0.554 0.542 0.554 1,273,788 0.5485 0.71%
2012-04-25 0 1.400 1.390 1.400 1.370 1.400 202,152 280,936 1.3897 0.546 0.542 0.546 0.535 0.546 517,982 0.5424 0.72%
2012-04-24 0 1.390 1.370 1.390 1.360 1.390 10,000 13,830 1.3830 0.542 0.535 0.542 0.531 0.542 25,623 0.5397 0.00%
2012-04-23 0 1.390 1.370 1.390 1.350 1.400 309,000 424,690 1.3744 0.542 0.535 0.542 0.527 0.546 791,763 0.5364 0.00%
2012-04-20 0 1.390 1.380 1.390 1.370 1.390 24,139 33,066 1.3698 0.542 0.539 0.542 0.535 0.542 61,852 0.5346 0.00%
2012-04-19 0 1.390 1.370 1.390 1.360 1.390 66,000 90,680 1.3739 0.542 0.535 0.542 0.531 0.542 169,114 0.5362 0.00%
2012-04-18 0 1.390 1.380 1.390 1.380 1.410 250,000 349,140 1.3966 0.542 0.539 0.542 0.539 0.550 640,585 0.5450 0.00%
2012-04-17 0 1.390 1.360 1.390 1.360 1.400 15,160 20,862 1.3761 0.542 0.531 0.542 0.531 0.546 38,845 0.5371 -0.71%
2012-04-16 0 1.400 1.380 1.400 1.340 1.400 108,000 149,240 1.3819 0.546 0.539 0.546 0.523 0.546 276,733 0.5393 1.45%
2012-04-13 0 1.380 1.360 1.390 1.340 1.380 73,000 100,360 1.3748 0.539 0.531 0.542 0.523 0.539 187,051 0.5365 2.22%
2012-04-12 0 1.350 1.340 1.350 1.320 1.360 171,000 230,970 1.3507 0.527 0.523 0.527 0.515 0.531 438,160 0.5271 0.75%
2012-04-11 0 1.340 1.330 1.350 1.320 1.350 547,000 733,530 1.3410 0.523 0.519 0.527 0.515 0.527 1,401,600 0.5234 0.00%
2012-04-10 0 1.340 1.340 1.360 1.310 1.370 380,057 511,242 1.3452 0.523 0.523 0.531 0.511 0.535 973,835 0.5250 0.75%
2012-04-05 0 1.330 1.320 1.330 1.330 1.360 80,000 107,810 1.3476 0.519 0.515 0.519 0.519 0.531 204,987 0.5259 -2.92%
2012-04-03 0 1.370 1.370 1.380 1.310 1.390 318,000 426,820 1.3422 0.535 0.535 0.539 0.511 0.542 814,824 0.5238 1.48%
2012-04-02 0 1.350 1.340 1.360 1.300 1.370 344,000 465,670 1.3537 0.527 0.523 0.531 0.507 0.535 881,445 0.5283 -2.88%
2012-03-30 0 1.390 1.380 1.390 - - 0 0 - 0.542 0.539 0.542 - - 0 - -0.71%
2012-03-29 0 1.400 1.400 1.410 1.350 1.400 503,655 692,121 1.3742 0.546 0.546 0.550 0.527 0.546 1,290,535 0.5363 0.00%
2012-03-28 0 1.400 1.360 1.410 1.400 1.410 4,000 5,610 1.4025 0.546 0.531 0.550 0.546 0.550 10,249 0.5474 0.72%
2012-03-27 0 1.390 1.370 1.390 1.360 1.410 276,000 383,270 1.3887 0.542 0.535 0.542 0.531 0.550 707,206 0.5419 0.72%
2012-03-26 0 1.380 1.370 1.380 - - 0 0 - 0.539 0.535 0.539 - - 0 - 0.00%
2012-03-23 0 1.380 1.360 1.390 1.330 1.390 309,000 416,080 1.3465 0.539 0.531 0.542 0.519 0.542 791,763 0.5255 0.73%
2012-03-22 0 1.370 1.360 1.370 1.360 1.390 160,000 220,030 1.3752 0.535 0.531 0.535 0.531 0.542 409,974 0.5367 -2.14%
2012-03-21 0 1.400 1.380 1.400 1.360 1.420 477,434 659,901 1.3822 0.546 0.539 0.546 0.531 0.554 1,223,348 0.5394 1.45%
2012-03-20 0 1.380 1.380 1.390 1.380 1.430 51,000 71,220 1.3965 0.539 0.539 0.542 0.539 0.558 130,679 0.5450 -2.13%
2012-03-19 0 1.410 1.400 1.410 1.400 1.420 173,000 243,966 1.4102 0.550 0.546 0.550 0.546 0.554 443,285 0.5504 0.71%
2012-03-16 0 1.400 1.400 1.440 1.400 1.440 17,671 25,029 1.4164 0.546 0.546 0.562 0.546 0.562 45,279 0.5528 -2.10%
2012-03-15 0 1.430 1.400 1.440 1.390 1.440 131,640 185,393 1.4083 0.558 0.546 0.562 0.542 0.562 337,306 0.5496 0.00%
2012-03-14 0 1.430 1.430 1.440 1.430 1.480 501,000 723,870 1.4449 0.558 0.558 0.562 0.558 0.578 1,283,732 0.5639 -1.38%
2012-03-13 0 1.450 1.420 1.450 1.420 1.450 43,000 62,100 1.4442 0.566 0.554 0.566 0.554 0.566 110,181 0.5636 -0.68%
2012-03-12 0 1.460 1.430 1.460 1.400 1.470 56,000 81,330 1.4523 0.570 0.558 0.570 0.546 0.574 143,491 0.5668 3.55%
2012-03-09 0 1.410 1.410 1.420 1.380 1.410 345,482 482,398 1.3963 0.550 0.550 0.554 0.539 0.550 885,242 0.5449 0.71%
2012-03-08 0 1.400 1.400 1.410 1.380 1.410 256,000 358,365 1.3999 0.546 0.546 0.550 0.539 0.550 655,959 0.5463 0.00%
2012-03-07 0 1.400 1.390 1.400 1.360 1.400 435,334 601,390 1.3814 0.546 0.542 0.546 0.531 0.546 1,115,474 0.5391 -2.10%
2012-03-06 0 1.430 1.430 1.440 1.400 1.450 770,876 1,101,127 1.4284 0.558 0.558 0.562 0.546 0.566 1,975,247 0.5575 -3.38%
2012-03-05 0 1.480 1.460 1.500 1.460 1.490 363,163 536,243 1.4766 0.578 0.570 0.585 0.570 0.581 930,547 0.5763 -0.67%
2012-03-02 0 1.490 1.480 1.490 1.450 1.490 379,000 560,610 1.4792 0.581 0.578 0.581 0.566 0.581 971,127 0.5773 1.36%
2012-03-01 0 1.470 1.470 1.480 1.460 1.510 678,000 1,004,610 1.4817 0.574 0.574 0.578 0.570 0.589 1,737,267 0.5783 -2.65%
2012-02-29 0 1.510 1.490 1.510 1.480 1.510 147,000 220,850 1.5024 0.589 0.581 0.589 0.578 0.589 376,664 0.5863 0.67%
2012-02-28 0 1.500 1.490 1.500 1.460 1.510 921,000 1,373,580 1.4914 0.585 0.581 0.585 0.570 0.589 2,359,915 0.5820 0.00%
2012-02-27 0 1.500 1.490 1.500 1.450 1.520 2,302,037 3,435,723 1.4925 0.585 0.581 0.585 0.566 0.593 5,898,602 0.5825 4.17%
2012-02-24 0 1.440 1.420 1.440 1.400 1.450 186,000 265,450 1.4272 0.562 0.554 0.562 0.546 0.566 476,595 0.5570 -0.69%
2012-02-23 0 1.450 1.420 1.450 1.390 1.450 355,000 507,940 1.4308 0.566 0.554 0.566 0.542 0.566 909,631 0.5584 1.40%
2012-02-22 0 1.430 1.420 1.430 1.380 1.450 593,140 840,673 1.4173 0.558 0.554 0.558 0.539 0.566 1,519,826 0.5531 2.14%
2012-02-21 0 1.400 1.400 1.420 1.370 1.430 33,028 46,237 1.3999 0.546 0.546 0.554 0.535 0.558 84,629 0.5463 0.72%
2012-02-20 0 1.390 1.390 1.400 1.370 1.450 484,108 680,896 1.4065 0.542 0.542 0.546 0.535 0.566 1,240,449 0.5489 -0.71%
2012-02-17 0 1.400 1.400 1.410 1.390 1.420 424,000 596,090 1.4059 0.546 0.546 0.550 0.542 0.554 1,086,432 0.5487 -1.41%
2012-02-16 0 1.420 1.410 1.420 1.390 1.430 346,479 491,040 1.4172 0.554 0.550 0.554 0.542 0.558 887,797 0.5531 0.00%
2012-02-15 0 1.420 1.400 1.420 1.380 1.420 595,931 839,550 1.4088 0.554 0.546 0.554 0.539 0.554 1,526,978 0.5498 2.16%
2012-02-14 0 1.390 1.390 1.400 1.350 1.400 140,000 194,270 1.3876 0.542 0.542 0.546 0.527 0.546 358,728 0.5416 -0.71%
2012-02-13 0 1.400 1.380 1.400 1.350 1.420 772,898 1,081,620 1.3994 0.546 0.539 0.546 0.527 0.554 1,980,428 0.5462 4.48%
2012-02-10 0 1.340 1.340 1.360 1.340 1.410 504,972 692,243 1.3709 0.523 0.523 0.531 0.523 0.550 1,293,910 0.5350 -3.60%
2012-02-09 0 1.390 1.380 1.390 1.360 1.410 1,329,296 1,859,421 1.3988 0.542 0.539 0.542 0.531 0.550 3,406,109 0.5459 1.46%
2012-02-08 0 1.370 1.350 1.370 1.290 1.400 853,113 1,145,766 1.3430 0.535 0.527 0.535 0.503 0.546 2,185,966 0.5241 6.20%
2012-02-07 0 1.290 1.290 1.300 1.280 1.300 116,174 148,773 1.2806 0.503 0.503 0.507 0.500 0.507 297,677 0.4998 -0.77%
2012-02-06 0 1.300 1.270 1.300 1.250 1.310 1,408,231 1,807,218 1.2833 0.507 0.496 0.507 0.488 0.511 3,608,367 0.5008 4.00%
2012-02-03 0 1.250 1.240 1.250 1.230 1.250 366,619 454,882 1.2407 0.488 0.484 0.488 0.480 0.488 939,403 0.4842 2.46%
2012-02-02 0 1.220 1.220 1.230 1.200 1.240 223,000 270,760 1.2142 0.476 0.476 0.480 0.468 0.484 571,402 0.4739 0.83%
2012-02-01 0 1.210 1.210 1.230 1.180 1.230 287,097 343,314 1.1958 0.472 0.472 0.480 0.461 0.480 735,640 0.4667 0.00%
2012-01-31 0 1.210 1.210 1.220 1.200 1.230 82,500 99,915 1.2111 0.472 0.472 0.476 0.468 0.480 211,393 0.4727 0.83%
2012-01-30 0 1.200 1.190 1.200 1.190 1.240 233,487 281,983 1.2077 0.468 0.464 0.468 0.464 0.484 598,273 0.4713 -4.76%
2012-01-27 0 1.260 1.250 1.260 1.220 1.260 239,749 295,788 1.2337 0.492 0.488 0.492 0.476 0.492 614,319 0.4815 2.44%
2012-01-26 0 1.230 1.220 1.240 1.200 1.230 78,000 95,230 1.2209 0.480 0.476 0.484 0.468 0.480 199,863 0.4765 0.82%
2012-01-20 0 1.220 1.220 1.230 1.200 1.230 386,000 467,810 1.2119 0.476 0.476 0.480 0.468 0.480 989,063 0.4730 -0.81%
2012-01-19 0 1.230 1.210 1.230 1.160 1.230 1,082,021 1,313,264 1.2137 0.480 0.472 0.480 0.453 0.480 2,772,506 0.4737 6.03%
2012-01-18 0 1.160 1.150 1.160 1.140 1.160 35,000 40,290 1.1511 0.453 0.449 0.453 0.445 0.453 89,682 0.4493 0.00%
2012-01-17 0 1.160 1.160 1.170 1.140 1.160 165,000 190,500 1.1545 0.453 0.453 0.457 0.445 0.453 422,786 0.4506 1.75%
2012-01-16 0 1.140 1.120 1.150 1.110 1.150 88,431 100,896 1.1410 0.445 0.437 0.449 0.433 0.449 226,590 0.4453 -0.87%
2012-01-13 0 1.150 1.130 1.150 1.110 1.150 415,023 469,815 1.1320 0.449 0.441 0.449 0.433 0.449 1,063,430 0.4418 3.60%
2012-01-12 0 1.110 1.100 1.120 1.100 1.120 150,000 166,380 1.1092 0.433 0.429 0.437 0.429 0.437 384,351 0.4329 0.91%
2012-01-11 0 1.100 1.100 1.110 1.100 1.100 10,500 11,525 1.0976 0.429 0.429 0.433 0.429 0.429 26,905 0.4284 0.00%
2012-01-10 0 1.100 1.080 1.110 1.070 1.100 188,000 205,960 1.0955 0.429 0.421 0.433 0.418 0.429 481,720 0.4276 0.00%
2012-01-09 0 1.100 1.070 1.120 1.070 1.100 110,136 119,434 1.0844 0.429 0.418 0.437 0.418 0.429 282,206 0.4232 2.80%
2012-01-06 0 1.070 1.060 1.080 1.040 1.070 133,259 142,054 1.0660 0.418 0.414 0.421 0.406 0.418 341,455 0.4160 0.00%
2012-01-05 0 1.070 1.060 1.080 1.060 1.080 271,629 291,794 1.0742 0.418 0.414 0.421 0.414 0.421 696,006 0.4192 -0.93%
2012-01-04 0 1.080 1.080 1.090 1.070 1.100 71,642 77,810 1.0861 0.421 0.421 0.425 0.418 0.429 183,571 0.4239 -0.92%
2012-01-03 0 1.090 1.090 1.120 1.080 1.130 258,000 283,010 1.0969 0.425 0.425 0.437 0.421 0.441 661,084 0.4281 -0.91%
2011-12-30 0 1.100 1.080 1.120 1.100 1.100 30,000 33,000 1.1000 0.429 0.421 0.437 0.429 0.429 76,870 0.4293 1.85%
2011-12-29 0 1.080 1.080 1.100 1.060 1.090 112,816 120,802 1.0708 0.421 0.421 0.429 0.414 0.425 289,073 0.4179 -0.92%
2011-12-28 0 1.090 1.090 1.100 1.060 1.100 33,000 35,780 1.0842 0.425 0.425 0.429 0.414 0.429 84,557 0.4231 0.00%
2011-12-23 0 1.090 1.060 1.090 - - 0 0 - 0.425 0.414 0.425 - - 0 - 0.00%
2011-12-22 0 1.090 1.070 1.100 1.070 1.100 74,114 80,045 1.0800 0.425 0.418 0.429 0.418 0.429 189,905 0.4215 1.87%
2011-12-21 0 1.080 1.070 1.080 1.060 1.100 139,027 150,569 1.0830 0.418 0.414 0.418 0.410 0.425 359,564 0.4188 0.93%
2011-12-20 0 1.070 1.060 1.070 1.040 1.080 365,000 385,660 1.0566 0.414 0.410 0.414 0.402 0.418 943,995 0.4085 2.88%
2011-12-19 0 1.040 1.040 1.050 1.040 1.070 116,000 122,860 1.0591 0.402 0.402 0.406 0.402 0.414 300,009 0.4095 -3.70%
2011-12-16 0 1.080 1.070 1.090 1.060 1.090 200,000 214,400 1.0720 0.418 0.414 0.421 0.410 0.421 517,257 0.4145 0.00%
2011-12-15 0 1.080 1.060 1.080 1.060 1.080 186,280 198,635 1.0663 0.418 0.410 0.418 0.410 0.418 481,774 0.4123 0.93%
2011-12-14 0 1.070 1.070 1.090 1.060 1.080 221,000 237,570 1.0750 0.414 0.414 0.421 0.410 0.418 571,570 0.4156 0.00%
2011-12-13 0 1.070 1.070 1.080 1.070 1.080 120,000 129,000 1.0750 0.414 0.414 0.418 0.414 0.418 310,354 0.4157 -0.93%
2011-12-12 0 1.080 1.080 1.090 1.070 1.110 86,000 92,740 1.0784 0.418 0.418 0.421 0.414 0.429 222,421 0.4170 0.93%
2011-12-09 0 1.070 1.060 1.080 1.040 1.080 633,000 670,580 1.0594 0.414 0.410 0.418 0.402 0.418 1,637,120 0.4096 -0.93%
2011-12-08 0 1.080 1.070 1.080 1.080 1.100 443,005 482,725 1.0897 0.418 0.414 0.418 0.418 0.425 1,145,738 0.4213 -2.70%
2011-12-07 0 1.110 1.110 1.120 1.060 1.120 485,760 525,832 1.0825 0.429 0.429 0.433 0.410 0.433 1,256,315 0.4186 5.71%
2011-12-06 0 1.050 1.040 1.050 1.030 1.060 862,223 902,538 1.0468 0.406 0.402 0.406 0.398 0.410 2,229,956 0.4047 -0.94%
2011-12-05 0 1.060 1.050 1.060 1.040 1.080 1,061,258 1,132,305 1.0669 0.410 0.406 0.410 0.402 0.418 2,744,718 0.4125 -0.93%
2011-12-02 0 1.070 1.070 1.080 1.060 1.100 821,149 874,251 1.0647 0.414 0.414 0.418 0.410 0.425 2,123,727 0.4117 -0.93%
2011-12-01 0 1.080 1.090 1.100 1.050 1.150 3,263,428 3,551,317 1.0882 0.418 0.421 0.425 0.406 0.445 8,440,163 0.4208 3.85%
2011-11-30 0 1.040 1.020 1.030 1.020 1.190 8,405,793 9,150,574 1.0886 0.402 0.394 0.398 0.394 0.460 21,739,796 0.4209 -11.11%
2011-11-29 0 1.170 1.170 1.180 1.140 1.190 1,872,151 2,163,997 1.1559 0.452 0.452 0.456 0.441 0.460 4,841,920 0.4469 0.00%
2011-11-28 0 1.170 1.170 1.190 1.150 1.190 755,000 880,730 1.1665 0.452 0.452 0.460 0.445 0.460 1,952,647 0.4510 -1.68%
2011-11-25 0 1.190 1.180 1.190 1.110 1.190 836,990 966,181 1.1544 0.460 0.456 0.460 0.429 0.460 2,164,697 0.4463 -0.83%
2011-11-24 0 1.200 1.200 1.210 1.170 1.220 552,000 658,170 1.1923 0.464 0.464 0.468 0.452 0.472 1,427,631 0.4610 -0.83%
2011-11-23 0 1.210 1.200 1.210 1.200 1.230 369,949 450,669 1.2182 0.468 0.464 0.468 0.464 0.476 956,794 0.4710 -3.20%
2011-11-22 0 1.250 1.230 1.250 1.210 1.280 659,910 814,679 1.2345 0.483 0.476 0.483 0.468 0.495 1,706,717 0.4773 0.00%
2011-11-21 0 1.250 1.260 1.270 1.250 1.330 867,000 1,107,670 1.2776 0.483 0.487 0.491 0.483 0.514 2,242,311 0.4940 -8.09%
2011-11-18 0 1.360 1.330 1.360 1.320 1.360 92,000 122,920 1.3361 0.526 0.514 0.526 0.510 0.526 237,938 0.5166 -2.86%
2011-11-17 0 1.400 1.340 1.400 1.320 1.400 216,000 291,430 1.3492 0.541 0.518 0.541 0.510 0.541 558,638 0.5217 1.45%
2011-11-16 0 1.380 1.360 1.380 1.370 1.380 21,172 29,080 1.3735 0.534 0.526 0.534 0.530 0.534 54,757 0.5311 -1.43%
2011-11-15 0 1.400 1.350 1.400 1.400 1.400 53,000 74,200 1.4000 0.541 0.522 0.541 0.541 0.541 137,073 0.5413 -1.41%
2011-11-14 0 1.420 1.400 1.420 1.380 1.440 356,000 501,450 1.4086 0.549 0.541 0.549 0.534 0.557 920,718 0.5446 2.16%
2011-11-11 0 1.390 1.340 1.390 1.360 1.390 31,000 42,550 1.3726 0.537 0.518 0.537 0.526 0.537 80,175 0.5307 1.46%
2011-11-10 0 1.370 1.320 1.370 1.300 1.390 338,263 454,271 1.3430 0.530 0.510 0.530 0.503 0.537 874,845 0.5193 -1.44%
2011-11-09 0 1.390 1.380 1.390 1.410 1.410 1,000 1,410 1.4100 0.537 0.534 0.537 0.545 0.545 2,586 0.5452 0.72%
2011-11-08 0 1.380 1.360 1.400 1.370 1.400 72,000 99,690 1.3846 0.534 0.526 0.541 0.530 0.541 186,213 0.5354 1.47%
2011-11-07 0 1.360 1.350 1.360 1.360 1.400 125,002 171,692 1.3735 0.526 0.522 0.526 0.526 0.541 323,291 0.5311 -0.73%
2011-11-04 0 1.370 1.330 1.370 1.330 1.400 129,175 177,117 1.3711 0.530 0.514 0.530 0.514 0.541 334,084 0.5302 0.00%
2011-11-03 0 1.370 1.340 1.370 1.290 1.370 295,961 396,961 1.3413 0.530 0.518 0.530 0.499 0.530 765,440 0.5186 5.38%
2011-11-02 0 1.300 1.300 1.340 1.290 1.340 280,001 366,621 1.3094 0.503 0.503 0.518 0.499 0.518 724,163 0.5063 -0.76%
2011-11-01 0 1.310 1.310 1.320 1.300 1.350 261,516 344,585 1.3176 0.507 0.507 0.510 0.503 0.522 676,356 0.5095 -4.38%
2011-10-31 0 1.370 1.370 1.380 1.330 1.380 211,340 286,872 1.3574 0.530 0.530 0.534 0.514 0.534 546,586 0.5248 1.48%
2011-10-28 0 1.350 1.330 1.350 1.330 1.360 565,056 755,663 1.3373 0.522 0.514 0.522 0.514 0.526 1,461,397 0.5171 1.50%
2011-10-27 0 1.330 1.320 1.340 1.290 1.340 384,801 506,040 1.3151 0.514 0.510 0.518 0.499 0.518 995,206 0.5085 3.91%
2011-10-26 0 1.280 1.270 1.290 1.270 1.290 153,000 195,780 1.2796 0.495 0.491 0.499 0.491 0.499 395,702 0.4948 -1.54%
2011-10-25 0 1.300 1.280 1.300 1.280 1.300 82,000 105,140 1.2822 0.503 0.495 0.503 0.495 0.503 212,076 0.4958 1.56%
2011-10-24 0 1.280 1.280 1.310 1.250 1.320 342,000 436,720 1.2770 0.495 0.495 0.507 0.483 0.510 884,510 0.4937 -0.78%
2011-10-21 0 1.290 1.270 1.290 1.250 1.290 133,000 168,990 1.2706 0.499 0.491 0.499 0.483 0.499 343,976 0.4913 0.00%
2011-10-20 0 1.290 1.270 1.290 1.270 1.290 130,810 166,940 1.2762 0.499 0.491 0.499 0.491 0.499 338,312 0.4934 -0.77%
2011-10-19 0 1.300 1.290 1.330 1.300 1.340 81,337 106,387 1.3080 0.503 0.499 0.514 0.503 0.518 210,361 0.5057 0.78%
2011-10-18 0 1.290 1.290 1.300 1.270 1.300 17,352 22,382 1.2899 0.499 0.499 0.503 0.491 0.503 44,877 0.4987 -5.15%
2011-10-17 0 1.360 1.320 1.360 1.340 1.360 154,575 207,962 1.3454 0.526 0.510 0.526 0.518 0.526 399,775 0.5202 1.49%
2011-10-14 0 1.340 1.280 1.340 1.320 1.350 37,000 49,260 1.3314 0.518 0.495 0.518 0.510 0.522 95,693 0.5148 -0.74%
2011-10-13 0 1.350 1.310 1.350 1.260 1.350 476,000 626,810 1.3168 0.522 0.507 0.522 0.487 0.522 1,231,073 0.5092 4.65%
2011-10-12 0 1.290 1.250 1.290 1.230 1.290 155,081 192,588 1.2419 0.499 0.483 0.499 0.476 0.499 401,084 0.4802 3.20%
2011-10-11 0 1.250 1.240 1.250 1.230 1.270 355,000 444,810 1.2530 0.483 0.479 0.483 0.476 0.491 918,132 0.4845 2.46%
2011-10-10 0 1.220 1.200 1.220 1.190 1.230 47,449 57,645 1.2149 0.472 0.464 0.472 0.460 0.476 122,717 0.4697 -0.81%
2011-10-07 0 1.230 1.220 1.230 1.170 1.240 422,000 507,220 1.2019 0.476 0.472 0.476 0.452 0.479 1,091,413 0.4647 3.36%
2011-10-06 0 1.190 1.160 1.190 1.130 1.210 233,552 278,836 1.1939 0.460 0.449 0.460 0.437 0.468 604,033 0.4616 0.85%
2011-10-04 0 1.180 1.150 1.190 1.110 1.180 362,733 420,062 1.1580 0.456 0.445 0.460 0.429 0.456 938,132 0.4478 1.72%
2011-10-03 0 1.160 1.150 1.160 1.110 1.210 436,693 509,494 1.1667 0.449 0.445 0.449 0.429 0.468 1,129,414 0.4511 -7.20%
2011-09-30 0 1.250 1.240 1.250 1.210 1.250 143,800 178,470 1.2411 0.483 0.479 0.483 0.468 0.483 371,908 0.4799 -3.10%
2011-09-28 0 1.290 1.250 1.290 1.280 1.290 8,000 10,250 1.2813 0.499 0.483 0.499 0.495 0.499 20,690 0.4954 3.20%
2011-09-27 0 1.250 1.220 1.250 1.220 1.270 128,220 159,155 1.2413 0.483 0.472 0.483 0.472 0.491 331,614 0.4799 4.17%
2011-09-26 0 1.200 1.200 1.260 1.170 1.260 5,713,644 7,237,095 1.2666 0.464 0.464 0.487 0.452 0.487 14,777,125 0.4897 -5.51%
2011-09-23 0 1.270 1.260 1.270 1.250 1.320 335,550 427,469 1.2739 0.491 0.487 0.491 0.483 0.510 867,829 0.4926 -3.79%
2011-09-22 0 1.320 1.310 1.320 1.310 1.390 315,000 416,610 1.3226 0.510 0.507 0.510 0.507 0.537 814,681 0.5114 -7.04%
2011-09-21 0 1.420 1.380 1.420 1.360 1.420 2,894,000 4,067,967 1.4057 0.549 0.534 0.549 0.526 0.549 7,484,716 0.5435 1.43%
2011-09-20 0 1.400 1.400 1.420 1.400 1.420 176,351 248,224 1.4076 0.541 0.541 0.549 0.541 0.549 456,094 0.5442 -1.41%
2011-09-19 0 1.420 1.410 1.420 1.420 1.440 94,193 134,808 1.4312 0.549 0.545 0.549 0.549 0.557 243,610 0.5534 -5.33%
2011-09-16 0 1.500 1.450 1.500 1.430 1.500 5,904,000 8,813,231 1.4928 0.580 0.561 0.580 0.553 0.580 15,269,441 0.5772 2.74%
2011-09-15 0 1.460 1.460 1.510 1.430 1.530 298,336 446,047 1.4951 0.565 0.565 0.584 0.553 0.592 771,583 0.5781 -1.35%
2011-09-14 0 1.480 1.460 1.480 1.430 1.510 3,749,100 5,679,325 1.5149 0.572 0.565 0.572 0.553 0.584 9,696,250 0.5857 0.00%
2011-09-12 0 1.530 1.510 1.530 1.500 1.550 3,515,000 5,488,020 1.5613 0.572 0.565 0.572 0.561 0.580 9,397,922 0.5840 -1.92%
2011-09-09 0 1.560 1.550 1.560 1.550 1.580 3,209,000 4,971,600 1.5493 0.583 0.580 0.583 0.580 0.591 8,579,781 0.5795 0.65%
2011-09-08 0 1.550 1.540 1.550 1.530 1.560 5,424,020 8,154,183 1.5033 0.580 0.576 0.580 0.572 0.583 14,501,996 0.5623 3.33%
2011-09-07 0 1.500 1.480 1.530 1.460 1.520 228,129 341,888 1.4987 0.561 0.554 0.572 0.546 0.569 609,940 0.5605 2.04%
2011-09-06 0 1.470 1.440 1.470 1.420 1.470 89,000 128,770 1.4469 0.550 0.539 0.550 0.531 0.550 237,956 0.5412 0.68%
2011-09-05 0 1.460 1.440 1.460 1.430 1.470 120,000 175,170 1.4598 0.546 0.539 0.546 0.535 0.550 320,839 0.5460 -0.68%
2011-09-02 0 1.470 1.470 1.480 1.450 1.480 34,000 50,010 1.4709 0.550 0.550 0.554 0.542 0.554 90,905 0.5501 -2.65%
2011-09-01 0 1.510 1.490 1.510 1.490 1.520 246,119 369,273 1.5004 0.565 0.557 0.565 0.557 0.569 658,039 0.5612 0.00%
2011-08-31 0 1.510 1.450 1.510 1.450 1.510 157,000 234,820 1.4957 0.565 0.542 0.565 0.542 0.565 419,765 0.5594 1.34%
2011-08-30 0 1.490 1.440 1.490 1.420 1.500 215,229 319,468 1.4843 0.557 0.539 0.557 0.531 0.561 575,450 0.5552 2.05%
2011-08-29 0 1.460 1.430 1.470 1.430 1.470 54,000 78,090 1.4461 0.546 0.535 0.550 0.535 0.550 144,378 0.5409 2.10%
2011-08-26 0 1.430 1.420 1.470 1.420 1.480 166,000 241,720 1.4561 0.535 0.531 0.550 0.531 0.554 443,828 0.5446 -2.72%
2011-08-25 0 1.470 1.420 1.490 1.420 1.520 134,000 194,280 1.4499 0.550 0.531 0.557 0.531 0.569 358,271 0.5423 -0.68%
2011-08-24 0 1.480 1.460 1.480 1.450 1.500 333,275 486,986 1.4612 0.554 0.546 0.554 0.542 0.561 891,065 0.5465 -0.67%
2011-08-23 0 1.490 1.470 1.490 1.470 1.490 108,125 159,297 1.4733 0.557 0.550 0.557 0.550 0.557 289,090 0.5510 4.20%
2011-08-22 0 1.430 1.420 1.470 1.390 1.540 802,000 1,138,210 1.4192 0.535 0.531 0.550 0.520 0.576 2,144,277 0.5308 -3.38%
2011-08-19 0 1.480 1.470 1.490 1.410 1.480 201,000 288,630 1.4360 0.554 0.550 0.557 0.527 0.554 537,406 0.5371 -3.27%
2011-08-18 0 1.530 1.520 1.540 1.500 1.540 200,000 304,300 1.5215 0.572 0.569 0.576 0.561 0.576 534,732 0.5691 -2.55%
2011-08-17 0 1.570 1.550 1.570 1.550 1.620 142,000 224,700 1.5824 0.587 0.580 0.587 0.580 0.606 379,660 0.5918 1.95%
2011-08-16 0 1.540 1.530 1.540 1.510 1.540 84,024 128,695 1.5316 0.576 0.572 0.576 0.565 0.576 224,652 0.5729 1.99%
2011-08-15 0 1.510 1.510 1.520 1.490 1.580 181,260 275,807 1.5216 0.565 0.565 0.569 0.557 0.591 484,628 0.5691 1.34%
2011-08-12 0 1.490 1.470 1.500 1.450 1.550 100,000 149,320 1.4932 0.557 0.550 0.561 0.542 0.580 267,366 0.5585 3.47%
2011-08-11 0 1.440 1.430 1.440 1.380 1.470 295,698 421,378 1.4250 0.539 0.535 0.539 0.516 0.550 790,596 0.5330 -2.04%
2011-08-10 0 1.470 1.440 1.470 1.460 1.470 179,000 261,380 1.4602 0.550 0.539 0.550 0.546 0.550 478,585 0.5462 1.38%
2011-08-09 0 1.450 1.420 1.460 1.400 1.460 576,000 821,510 1.4262 0.542 0.531 0.546 0.524 0.546 1,540,029 0.5334 -4.61%
2011-08-08 0 1.520 1.510 1.520 1.480 1.580 734,000 1,109,260 1.5113 0.569 0.565 0.569 0.554 0.591 1,962,468 0.5652 -5.00%
2011-08-05 0 1.600 1.600 1.630 1.590 1.670 657,230 1,068,390 1.6256 0.598 0.598 0.610 0.595 0.625 1,757,211 0.6080 -6.98%
2011-08-04 0 1.720 1.690 1.720 1.640 1.740 645,530 1,109,100 1.7181 0.643 0.632 0.643 0.613 0.651 1,725,929 0.6426 1.78%
2011-08-03 0 1.690 1.680 1.690 1.670 1.700 120,000 201,740 1.6812 0.632 0.628 0.632 0.625 0.636 320,839 0.6288 0.00%
2011-08-02 0 1.690 1.690 1.710 1.690 1.730 173,001 295,846 1.7101 0.632 0.632 0.640 0.632 0.647 462,546 0.6396 -1.17%
2011-08-01 0 1.710 1.700 1.710 1.710 1.730 105,000 180,090 1.7151 0.640 0.636 0.640 0.640 0.647 280,735 0.6415 0.59%
2011-07-29 0 1.700 1.690 1.730 1.660 1.750 607,000 1,040,880 1.7148 0.636 0.632 0.647 0.621 0.655 1,622,913 0.6414 0.00%
2011-07-28 0 1.700 1.680 1.700 - - 0 0 - 0.636 0.628 0.636 - - 0 - 0.00%
2011-07-27 0 1.700 1.680 1.700 1.680 1.700 37,274 63,281 1.6977 0.636 0.628 0.636 0.628 0.636 99,658 0.6350 0.00%
2011-07-26 0 1.700 1.690 1.700 1.690 1.710 482,764 820,871 1.7004 0.636 0.632 0.636 0.632 0.640 1,290,748 0.6360 0.00%
2011-07-25 0 1.700 1.690 1.700 1.680 1.700 199,000 336,700 1.6920 0.636 0.632 0.636 0.628 0.636 532,059 0.6328 -0.58%
2011-07-22 0 1.710 1.700 1.720 1.690 1.720 265,360 452,181 1.7040 0.640 0.636 0.643 0.632 0.643 709,483 0.6373 0.59%
2011-07-21 0 1.700 1.690 1.700 1.680 1.700 66,000 111,200 1.6848 0.636 0.632 0.636 0.628 0.636 176,462 0.6302 -0.58%
2011-07-20 0 1.710 1.690 1.710 1.700 1.710 447,291 760,793 1.7009 0.640 0.632 0.640 0.636 0.640 1,195,905 0.6362 0.59%
2011-07-19 0 1.700 1.690 1.700 1.690 1.700 217,356 369,160 1.6984 0.636 0.632 0.636 0.632 0.636 581,136 0.6352 0.00%
2011-07-18 0 1.700 1.680 1.700 1.680 1.730 176,000 298,560 1.6964 0.636 0.628 0.636 0.628 0.647 470,565 0.6345 0.00%
2011-07-15 0 1.700 1.700 1.710 1.690 1.700 117,750 199,287 1.6925 0.636 0.636 0.640 0.632 0.636 314,824 0.6330 -0.58%
2011-07-14 0 1.710 1.700 1.730 1.690 1.730 129,000 219,320 1.7002 0.640 0.636 0.647 0.632 0.647 344,902 0.6359 -0.58%
2011-07-13 0 1.720 1.690 1.720 1.700 1.730 500,777 857,617 1.7126 0.643 0.632 0.643 0.636 0.647 1,338,908 0.6405 1.78%
2011-07-12 0 1.690 1.680 1.700 1.690 1.710 582,657 991,349 1.7014 0.632 0.628 0.636 0.632 0.640 1,557,828 0.6364 -2.87%
2011-07-11 0 1.740 1.730 1.740 1.710 1.740 302,109 521,383 1.7258 0.651 0.647 0.651 0.640 0.651 807,737 0.6455 0.00%
2011-07-08 0 1.740 1.740 1.750 1.730 1.750 365,000 635,050 1.7399 0.651 0.651 0.655 0.647 0.655 975,887 0.6507 0.00%
2011-07-07 0 1.740 1.740 1.750 1.730 1.790 537,699 934,656 1.7383 0.651 0.651 0.655 0.647 0.669 1,437,625 0.6501 0.00%
2011-07-06 0 1.740 1.730 1.740 1.720 1.750 728,404 1,262,142 1.7327 0.651 0.647 0.651 0.643 0.655 1,947,506 0.6481 -0.57%
2011-07-05 0 1.750 1.740 1.750 1.720 1.770 692,304 1,197,778 1.7301 0.655 0.651 0.655 0.643 0.662 1,850,987 0.6471 0.57%
2011-07-04 0 1.740 1.730 1.740 1.730 1.750 670,000 1,164,390 1.7379 0.651 0.647 0.651 0.647 0.655 1,791,353 0.6500 0.00%
2011-06-30 0 1.740 1.740 1.750 1.710 1.750 352,555 611,013 1.7331 0.651 0.651 0.655 0.640 0.655 942,613 0.6482 0.58%
2011-06-29 0 1.730 1.710 1.740 1.720 1.760 512,000 885,280 1.7291 0.647 0.640 0.651 0.643 0.658 1,368,915 0.6467 -0.57%
2011-06-28 0 1.740 1.730 1.740 1.730 1.750 762,980 1,323,906 1.7352 0.651 0.647 0.651 0.647 0.655 2,039,951 0.6490 0.58%
2011-06-27 0 1.730 1.720 1.730 1.690 1.780 779,000 1,342,850 1.7238 0.647 0.643 0.647 0.632 0.666 2,082,783 0.6447 1.17%
2011-06-24 0 1.710 1.700 1.710 1.700 1.740 461,030 789,262 1.7120 0.640 0.636 0.640 0.636 0.651 1,232,638 0.6403 0.59%
2011-06-23 0 1.700 1.670 1.700 1.670 1.700 162,176 274,281 1.6913 0.636 0.625 0.636 0.625 0.636 433,604 0.6326 0.59%
2011-06-22 0 1.690 1.680 1.700 1.660 1.720 626,000 1,058,690 1.6912 0.632 0.628 0.636 0.621 0.643 1,673,712 0.6325 0.60%
2011-06-21 0 1.680 1.670 1.710 1.680 1.700 40,000 67,490 1.6873 0.628 0.625 0.640 0.628 0.636 106,946 0.6311 0.00%
2011-06-20 0 1.680 1.650 1.680 1.650 1.680 96,000 160,570 1.6726 0.628 0.617 0.628 0.617 0.628 256,672 0.6256 0.00%
2011-06-17 0 1.680 1.660 1.700 1.670 1.680 304,000 509,200 1.6750 0.628 0.621 0.636 0.625 0.628 812,793 0.6265 -0.59%
2011-06-16 0 1.690 1.670 1.700 1.680 1.700 132,011 222,968 1.6890 0.632 0.625 0.636 0.628 0.636 352,953 0.6317 -0.59%
2011-06-15 0 1.700 1.700 1.720 1.690 1.740 383,000 651,050 1.6999 0.636 0.636 0.643 0.632 0.651 1,024,013 0.6358 0.00%
2011-06-14 0 1.700 1.690 1.700 1.680 1.780 146,000 249,560 1.7093 0.636 0.632 0.636 0.628 0.666 390,355 0.6393 -1.73%
2011-06-13 0 1.730 1.700 1.730 1.670 1.730 411,000 691,420 1.6823 0.647 0.636 0.647 0.625 0.647 1,098,875 0.6292 1.17%
2011-06-10 0 1.710 1.700 1.730 1.700 1.770 493,897 848,149 1.7173 0.640 0.636 0.647 0.636 0.662 1,320,514 0.6423 -0.58%
2011-06-09 0 1.720 1.720 1.740 1.710 1.770 819,857 1,422,456 1.7350 0.643 0.643 0.651 0.640 0.662 2,192,020 0.6489 -2.82%
2011-06-08 0 1.770 1.770 1.780 1.760 1.830 389,531 689,023 1.7689 0.662 0.662 0.666 0.658 0.684 1,041,474 0.6616 -0.56%
2011-06-07 0 1.780 1.780 1.790 1.780 1.820 84,000 149,810 1.7835 0.666 0.666 0.669 0.666 0.681 224,588 0.6670 -1.11%
2011-06-03 0 1.800 1.790 1.820 1.790 1.800 49,855 89,650 1.7982 0.673 0.669 0.681 0.669 0.673 133,295 0.6726 0.00%
2011-06-02 0 1.800 1.790 1.800 1.780 1.810 39,000 70,110 1.7977 0.673 0.669 0.673 0.666 0.677 104,273 0.6724 0.00%
2011-06-01 0 1.800 1.790 1.800 1.800 1.830 200,990 364,814 1.8151 0.673 0.669 0.673 0.673 0.684 537,379 0.6789 -1.64%
2011-05-31 0 1.830 1.810 1.830 1.790 1.830 575,000 1,039,740 1.8082 0.684 0.677 0.684 0.669 0.684 1,537,356 0.6763 2.23%
2011-05-30 0 1.790 1.790 1.800 1.780 1.800 170,227 304,514 1.7889 0.669 0.669 0.673 0.666 0.673 455,129 0.6691 0.56%
2011-05-27 0 1.780 1.760 1.780 1.760 1.810 148,241 263,426 1.7770 0.666 0.658 0.666 0.658 0.677 396,346 0.6646 0.00%
2011-05-26 0 1.780 1.780 1.800 1.770 1.810 214,000 379,990 1.7757 0.666 0.666 0.673 0.662 0.677 572,164 0.6641 -1.66%
2011-05-25 0 1.810 1.810 1.850 1.770 1.780 207,000 367,520 1.7755 0.677 0.677 0.692 0.662 0.666 553,448 0.6641 0.56%
2011-05-24 0 1.800 1.790 1.810 1.790 1.810 86,049 154,689 1.7977 0.673 0.669 0.677 0.669 0.677 230,066 0.6724 1.69%
2011-05-23 0 1.770 1.760 1.770 1.760 1.800 332,000 592,370 1.7842 0.662 0.658 0.662 0.658 0.673 887,656 0.6673 -1.67%
2011-05-20 0 1.800 1.790 1.800 1.790 1.810 391,007 704,392 1.8015 0.673 0.669 0.673 0.669 0.677 1,045,421 0.6738 -0.55%
2011-05-19 0 1.810 1.800 1.810 1.800 1.840 388,991 705,109 1.8127 0.677 0.673 0.677 0.673 0.688 1,040,030 0.6780 -1.09%
2011-05-18 0 1.830 1.810 1.830 1.810 1.860 233,004 424,423 1.8215 0.684 0.677 0.684 0.677 0.696 622,974 0.6813 1.10%
2011-05-17 0 1.810 1.810 1.830 1.800 1.830 186,000 335,850 1.8056 0.677 0.677 0.684 0.673 0.684 497,301 0.6753 -0.55%
2011-05-16 0 1.820 1.830 1.850 1.800 1.840 38,000 68,810 1.8108 0.681 0.684 0.692 0.673 0.688 101,599 0.6773 -0.55%
2011-05-13 0 1.830 1.830 1.840 1.790 1.820 584,769 1,055,703 1.8053 0.684 0.684 0.688 0.669 0.681 1,563,475 0.6752 2.23%
2011-05-12 0 1.790 1.790 1.810 1.780 1.820 1,549,051 2,792,168 1.8025 0.669 0.669 0.677 0.666 0.681 4,141,639 0.6742 -1.65%
2011-05-11 0 1.820 1.810 1.830 1.800 1.910 2,537,820 4,673,689 1.8416 0.681 0.677 0.684 0.673 0.714 6,785,273 0.6888 -4.71%
2011-05-09 0 1.910 1.910 1.920 1.880 1.940 126,191 241,353 1.9126 0.714 0.714 0.718 0.703 0.726 337,392 0.7153 0.53%
2011-05-06 0 1.900 1.880 1.900 1.860 1.900 63,000 118,270 1.8773 0.711 0.703 0.711 0.696 0.711 168,441 0.7021 0.53%
2011-05-05 0 1.890 1.880 1.890 1.870 1.890 174,000 327,700 1.8833 0.707 0.703 0.707 0.699 0.707 465,217 0.7044 0.53%
2011-05-04 0 1.880 1.880 1.890 1.880 1.920 181,560 343,249 1.8906 0.703 0.703 0.707 0.703 0.718 485,430 0.7071 -2.08%
2011-05-03 0 1.920 1.920 1.930 1.880 1.910 89,340 169,962 1.9024 0.718 0.718 0.722 0.703 0.714 238,865 0.7115 0.52%
2011-04-29 0 1.910 1.900 1.920 1.890 1.930 438,985 837,721 1.9083 0.714 0.711 0.718 0.707 0.722 1,173,697 0.7137 0.00%
2011-04-28 0 1.910 1.910 1.920 1.910 1.930 93,040 178,474 1.9183 0.714 0.714 0.718 0.714 0.722 248,758 0.7175 0.00%
2011-04-27 0 1.910 1.910 1.920 1.900 1.930 387,977 741,765 1.9119 0.714 0.714 0.718 0.711 0.722 1,037,319 0.7151 -1.04%
2011-04-26 0 1.930 1.920 1.930 1.920 1.940 330,000 637,260 1.9311 0.722 0.718 0.722 0.718 0.726 882,308 0.7223 0.00%
2011-04-21 0 1.930 1.900 1.930 1.900 1.950 695,187 1,334,929 1.9202 0.722 0.711 0.722 0.711 0.729 1,858,695 0.7182 1.05%
2011-04-20 0 1.910 1.900 1.910 1.900 1.910 291,000 554,060 1.9040 0.714 0.711 0.714 0.711 0.714 778,036 0.7121 0.53%
2011-04-19 0 1.900 1.910 1.930 1.880 1.920 370,338 707,839 1.9113 0.711 0.714 0.722 0.703 0.718 990,159 0.7149 -1.55%
2011-04-18 0 1.930 1.920 1.930 1.920 1.940 241,000 465,890 1.9332 0.722 0.718 0.722 0.718 0.726 644,353 0.7230 0.52%
2011-04-15 0 1.920 1.920 1.930 1.910 1.940 270,728 521,728 1.9271 0.718 0.718 0.722 0.714 0.726 723,835 0.7208 0.00%
2011-04-14 0 1.920 1.910 1.920 1.910 1.940 484,804 930,689 1.9197 0.718 0.714 0.718 0.714 0.726 1,296,202 0.7180 0.00%
2011-04-13 0 1.920 1.920 1.930 1.880 1.940 383,000 734,640 1.9181 0.718 0.718 0.722 0.703 0.726 1,024,013 0.7174 1.59%
2011-04-12 0 1.890 1.870 1.920 1.870 1.900 136,000 256,050 1.8827 0.707 0.699 0.718 0.699 0.711 363,618 0.7042 -0.53%
2011-04-11 0 1.900 1.890 1.900 1.870 1.930 200,000 380,640 1.9032 0.711 0.707 0.711 0.699 0.722 534,732 0.7118 0.00%
2011-04-08 0 1.900 1.890 1.900 1.870 1.910 724,000 1,364,840 1.8851 0.711 0.707 0.711 0.699 0.714 1,935,731 0.7051 0.00%
2011-04-07 0 1.900 1.890 1.930 1.900 1.930 417,000 796,590 1.9103 0.711 0.707 0.722 0.711 0.722 1,114,917 0.7145 -0.52%
2011-04-06 0 1.910 1.910 1.930 1.890 1.950 586,136 1,124,059 1.9177 0.714 0.714 0.722 0.707 0.729 1,567,130 0.7173 1.60%
2011-04-04 0 1.880 1.880 1.890 1.860 1.890 386,992 729,309 1.8846 0.703 0.703 0.707 0.696 0.707 1,034,686 0.7049 1.08%
2011-04-01 0 1.860 1.850 1.880 1.840 1.880 55,230 102,656 1.8587 0.696 0.692 0.703 0.688 0.703 147,666 0.6952 0.54%
2011-03-31 0 1.850 1.830 1.870 1.830 1.870 335,353 622,019 1.8548 0.692 0.684 0.699 0.684 0.699 896,621 0.6937 1.09%
2011-03-30 0 1.830 1.830 1.850 1.830 1.850 58,000 106,770 1.8409 0.684 0.684 0.692 0.684 0.692 155,072 0.6885 -0.54%
2011-03-29 0 1.840 1.820 1.840 1.810 1.840 257,000 467,510 1.8191 0.688 0.681 0.688 0.677 0.688 687,131 0.6804 -0.54%
2011-03-28 0 1.850 1.850 1.870 1.820 1.860 28,613 53,012 1.8527 0.692 0.692 0.699 0.681 0.696 76,501 0.6930 -0.54%
2011-03-25 0 1.860 1.860 1.880 1.860 1.880 318,000 593,230 1.8655 0.696 0.696 0.703 0.696 0.703 850,224 0.6977 0.54%
2011-03-24 0 1.850 1.850 1.870 1.840 1.860 517,835 961,509 1.8568 0.692 0.692 0.699 0.688 0.696 1,384,516 0.6945 0.54%
2011-03-23 0 1.840 1.840 1.850 1.800 1.850 597,001 1,093,862 1.8323 0.688 0.688 0.692 0.673 0.692 1,596,179 0.6853 0.00%
2011-03-22 0 1.840 1.830 1.840 1.800 1.850 414,660 754,128 1.8187 0.688 0.684 0.688 0.673 0.692 1,108,661 0.6802 0.00%
2011-03-21 0 1.840 1.820 1.840 1.800 1.840 352,454 643,575 1.8260 0.688 0.681 0.688 0.673 0.688 942,343 0.6830 1.66%
2011-03-18 0 1.810 1.790 1.830 1.790 1.850 809,000 1,481,360 1.8311 0.677 0.669 0.684 0.669 0.692 2,162,993 0.6849 -1.63%
2011-03-17 0 1.840 1.780 1.840 1.780 1.850 802,000 1,451,650 1.8100 0.688 0.666 0.688 0.666 0.692 2,144,277 0.6770 -0.54%
2011-03-16 0 1.850 1.850 1.870 1.830 1.870 255,000 471,075 1.8474 0.692 0.692 0.699 0.684 0.699 681,784 0.6909 1.09%
2011-03-15 0 1.830 1.830 1.840 1.830 1.910 686,520 1,267,021 1.8456 0.684 0.684 0.688 0.684 0.714 1,835,522 0.6903 -3.17%
2011-03-14 0 1.890 1.880 1.890 1.880 1.900 551,000 1,039,230 1.8861 0.707 0.703 0.707 0.703 0.711 1,473,188 0.7054 -0.53%
2011-03-11 0 1.900 1.900 1.910 1.880 1.910 177,000 334,040 1.8872 0.711 0.711 0.714 0.703 0.714 473,238 0.7059 0.00%
2011-03-10 0 1.900 1.890 1.900 1.880 1.910 371,087 704,571 1.8987 0.711 0.707 0.711 0.703 0.714 992,161 0.7101 0.00%
2011-03-09 0 1.900 1.890 1.910 1.890 1.910 648,288 1,231,733 1.9000 0.711 0.707 0.714 0.707 0.714 1,733,303 0.7106 0.53%
2011-03-08 0 1.890 1.880 1.890 1.880 1.930 1,336,686 2,539,053 1.8995 0.707 0.703 0.707 0.703 0.722 3,573,846 0.7105 -1.56%
2011-03-07 0 1.920 1.900 1.920 1.890 1.930 604,000 1,155,280 1.9127 0.718 0.711 0.718 0.707 0.722 1,614,892 0.7154 -1.54%
2011-03-04 0 1.950 1.950 1.960 1.900 1.970 944,088 1,831,379 1.9398 0.729 0.729 0.733 0.711 0.737 2,524,172 0.7255 2.63%
2011-03-03 0 1.900 1.900 1.930 1.900 1.950 494,125 949,993 1.9226 0.711 0.711 0.722 0.711 0.729 1,321,123 0.7191 -1.04%
2011-03-02 0 1.920 1.900 1.920 1.890 1.930 254,000 485,340 1.9108 0.718 0.711 0.718 0.707 0.722 679,110 0.7147 -0.52%
2011-03-01 0 1.930 1.900 1.930 1.890 1.940 713,118 1,363,957 1.9127 0.722 0.711 0.722 0.707 0.726 1,906,636 0.7154 0.00%
2011-02-28 0 1.930 1.890 1.930 1.910 1.950 397,394 760,475 1.9137 0.722 0.707 0.722 0.714 0.729 1,062,497 0.7157 1.05%
2011-02-25 0 1.910 1.900 1.910 1.860 1.930 735,000 1,391,790 1.8936 0.714 0.711 0.714 0.696 0.722 1,965,142 0.7082 3.24%
2011-02-24 0 1.850 1.850 1.870 1.850 1.930 443,000 833,210 1.8808 0.692 0.692 0.699 0.692 0.722 1,184,432 0.7035 -4.15%
2011-02-23 0 1.930 1.870 1.960 1.850 1.960 1,479,000 2,774,030 1.8756 0.722 0.699 0.733 0.692 0.733 3,954,346 0.7015 0.00%
2011-02-22 0 1.930 1.900 1.930 1.890 1.950 1,737,980 3,328,082 1.9149 0.722 0.711 0.722 0.707 0.729 4,646,771 0.7162 -2.03%
2011-02-21 0 1.970 1.960 1.970 1.970 1.990 267,981 529,563 1.9761 0.737 0.733 0.737 0.737 0.744 716,491 0.7391 -1.01%
2011-02-18 0 1.990 1.970 1.980 1.980 2.000 653,108 1,298,086 1.9876 0.744 0.737 0.741 0.741 0.748 1,746,190 0.7434 0.00%
2011-02-17 0 1.990 1.980 1.990 1.980 2.040 1,160,791 2,313,579 1.9931 0.744 0.741 0.744 0.741 0.763 3,103,563 0.7455 -1.49%
2011-02-16 0 2.020 2.010 2.020 2.000 2.050 967,465 1,942,947 2.0083 0.756 0.752 0.756 0.748 0.767 2,586,674 0.7511 0.00%
2011-02-15 0 2.020 2.000 2.010 2.010 2.030 124,000 249,580 2.0127 0.756 0.748 0.752 0.752 0.759 331,534 0.7528 0.50%
2011-02-14 0 2.010 2.010 2.020 2.010 2.030 640,124 1,293,864 2.0213 0.752 0.752 0.756 0.752 0.759 1,711,475 0.7560 0.00%
2011-02-11 0 2.010 2.010 2.040 1.990 2.050 721,720 1,452,238 2.0122 0.752 0.752 0.763 0.744 0.767 1,929,635 0.7526 0.50%
2011-02-10 0 2.000 2.010 2.030 2.000 2.060 823,000 1,656,250 2.0125 0.748 0.752 0.759 0.748 0.770 2,200,424 0.7527 -2.91%
2011-02-09 0 2.060 2.050 2.080 2.050 2.110 67,000 137,990 2.0596 0.770 0.767 0.778 0.767 0.789 179,135 0.7703 -2.37%
2011-02-08 0 2.110 2.100 2.120 2.100 2.120 729,891 1,540,729 2.1109 0.789 0.785 0.793 0.785 0.793 1,951,482 0.7895 0.48%
2011-02-07 0 2.100 2.090 2.100 2.090 2.150 402,000 849,860 2.1141 0.785 0.782 0.785 0.782 0.804 1,074,812 0.7907 0.48%
2011-02-02 0 2.090 2.080 2.090 2.040 2.100 206,000 429,120 2.0831 0.782 0.778 0.782 0.763 0.785 550,774 0.7791 0.97%
2011-02-01 0 2.070 2.050 2.070 2.030 2.080 412,243 845,646 2.0513 0.774 0.767 0.774 0.759 0.778 1,102,198 0.7672 2.48%
2011-01-31 0 2.020 2.020 2.030 2.010 2.030 304,000 614,120 2.0201 0.756 0.756 0.759 0.752 0.759 812,793 0.7556 0.50%
2011-01-28 0 2.010 2.010 2.020 2.010 2.040 396,240 801,905 2.0238 0.752 0.752 0.756 0.752 0.763 1,059,412 0.7569 -1.47%
2011-01-27 0 2.040 2.040 2.050 2.030 2.060 147,039 299,727 2.0384 0.763 0.763 0.767 0.759 0.770 393,133 0.7624 0.00%
2011-01-26 0 2.040 2.030 2.040 2.030 2.080 205,000 418,700 2.0424 0.763 0.759 0.763 0.759 0.778 548,101 0.7639 -0.49%
2011-01-25 0 2.050 2.040 2.100 2.050 2.070 298,000 611,970 2.0536 0.767 0.763 0.785 0.767 0.774 796,751 0.7681 -0.49%
2011-01-24 0 2.060 2.050 2.060 2.040 2.080 913,710 1,875,640 2.0528 0.770 0.767 0.770 0.763 0.778 2,442,952 0.7678 -1.90%
2011-01-21 0 2.100 2.080 2.100 2.090 2.120 303,000 635,160 2.0962 0.785 0.778 0.785 0.782 0.793 810,120 0.7840 -0.47%
2011-01-20 0 2.110 2.090 2.110 2.090 2.150 693,000 1,466,990 2.1169 0.789 0.782 0.789 0.782 0.804 1,852,848 0.7917 -0.94%
2011-01-19 0 2.130 2.130 2.150 2.090 2.170 1,227,124 2,606,418 2.1240 0.797 0.797 0.804 0.782 0.812 3,280,915 0.7944 1.43%
2011-01-18 0 2.100 2.090 2.100 2.100 2.120 410,000 863,810 2.1069 0.785 0.782 0.785 0.785 0.793 1,096,201 0.7880 -0.47%
2011-01-17 0 2.110 2.090 2.110 2.070 2.130 783,198 1,646,234 2.1019 0.789 0.782 0.789 0.774 0.797 2,094,007 0.7862 -1.40%
2011-01-14 0 2.140 2.140 2.150 2.120 2.210 2,034,875 4,441,442 2.1827 0.800 0.800 0.804 0.793 0.827 5,440,568 0.8164 -0.93%
2011-01-13 0 2.160 2.160 2.180 2.100 2.180 2,862,000 6,153,950 2.1502 0.808 0.808 0.815 0.785 0.815 7,652,020 0.8042 2.86%
2011-01-12 0 2.100 2.100 2.110 2.080 2.120 587,094 1,228,173 2.0920 0.785 0.785 0.789 0.778 0.793 1,569,691 0.7824 0.96%
2011-01-11 0 2.080 2.080 2.100 2.080 2.120 247,000 518,700 2.1000 0.778 0.778 0.785 0.778 0.793 660,394 0.7854 -0.95%
2011-01-10 0 2.100 2.090 2.100 2.080 2.120 372,929 781,818 2.0964 0.785 0.782 0.785 0.778 0.793 997,086 0.7841 1.45%
2011-01-07 0 2.070 2.070 2.100 2.070 2.130 930,000 1,957,610 2.1050 0.774 0.774 0.785 0.774 0.797 2,486,506 0.7873 -2.82%
2011-01-06 0 2.130 2.120 2.130 2.120 2.140 894,294 1,901,082 2.1258 0.797 0.793 0.797 0.793 0.800 2,391,040 0.7951 1.43%
2011-01-05 0 2.100 2.100 2.110 2.070 2.120 1,176,406 2,478,935 2.1072 0.785 0.785 0.789 0.774 0.793 3,145,312 0.7881 -0.94%
2011-01-04 0 2.120 2.110 2.120 2.050 2.130 1,318,834 2,759,173 2.0921 0.793 0.789 0.793 0.767 0.797 3,526,116 0.7825 3.92%
2011-01-03 0 2.040 2.030 2.040 2.030 2.040 321,003 651,826 2.0306 0.763 0.759 0.763 0.759 0.763 858,254 0.7595 0.49%
2010-12-31 0 2.030 2.010 2.030 2.010 2.040 497,563 1,005,243 2.0203 0.759 0.752 0.759 0.752 0.763 1,330,315 0.7556 1.50%
2010-12-30 0 2.000 1.990 2.010 2.000 2.010 47,000 94,370 2.0079 0.748 0.744 0.752 0.748 0.752 125,662 0.7510 -0.50%
2010-12-29 0 2.010 2.000 2.010 1.980 2.010 103,196 206,194 1.9981 0.752 0.748 0.752 0.741 0.752 275,911 0.7473 1.01%
2010-12-28 0 1.990 1.990 2.010 1.980 2.010 740,747 1,475,501 1.9919 0.744 0.744 0.752 0.741 0.752 1,980,507 0.7450 -1.00%
2010-12-24 0 2.010 2.010 2.020 2.000 2.010 37,000 74,220 2.0059 0.752 0.752 0.756 0.748 0.752 98,925 0.7503 -0.50%
2010-12-23 0 2.020 2.010 2.020 2.010 2.050 74,000 149,400 2.0189 0.756 0.752 0.756 0.752 0.767 197,851 0.7551 1.00%
2010-12-22 0 2.020 2.020 2.030 2.020 2.030 191,000 385,960 2.0207 0.748 0.748 0.752 0.748 0.752 515,776 0.7483 0.00%
2010-12-21 0 2.020 2.000 2.020 2.000 2.020 329,315 659,595 2.0029 0.748 0.741 0.748 0.741 0.748 889,282 0.7417 1.51%
2010-12-20 0 1.990 1.990 2.030 1.990 2.030 721,000 1,453,240 2.0156 0.737 0.737 0.752 0.737 0.752 1,946,987 0.7464 -1.97%
2010-12-17 0 2.030 1.990 2.040 1.980 2.040 340,000 683,614 2.0106 0.752 0.737 0.755 0.733 0.755 918,136 0.7446 2.53%
2010-12-16 0 1.980 1.980 2.000 1.980 2.000 434,843 863,928 1.9868 0.733 0.733 0.741 0.733 0.741 1,174,249 0.7357 -1.00%
2010-12-15 0 2.000 1.990 2.020 1.990 2.020 687,539 1,376,231 2.0017 0.741 0.737 0.748 0.737 0.748 1,856,629 0.7413 0.00%
2010-12-14 0 2.000 2.000 2.030 1.990 2.020 1,382,894 2,768,754 2.0021 0.741 0.741 0.752 0.737 0.748 3,734,365 0.7414 0.00%
2010-12-13 0 2.000 2.000 2.040 2.000 2.050 1,113,008 2,251,849 2.0232 0.741 0.741 0.755 0.741 0.759 3,005,565 0.7492 -1.48%
2010-12-10 0 2.030 2.020 2.030 2.000 2.060 648,000 1,315,510 2.0301 0.752 0.748 0.752 0.741 0.763 1,749,858 0.7518 -0.49%
2010-12-09 0 2.040 2.030 2.050 2.030 2.090 712,029 1,457,348 2.0468 0.755 0.752 0.759 0.752 0.774 1,922,762 0.7579 -1.92%
2010-12-08 0 2.080 2.080 2.090 2.060 2.120 1,079,000 2,260,260 2.0948 0.770 0.770 0.774 0.763 0.785 2,913,730 0.7757 0.00%
2010-12-07 0 2.080 2.070 2.080 2.030 2.110 1,024,081 2,123,234 2.0733 0.770 0.767 0.770 0.752 0.781 2,765,427 0.7678 0.97%
2010-12-06 0 2.060 2.060 2.090 2.030 2.100 2,000,274 4,120,718 2.0601 0.763 0.763 0.774 0.752 0.778 5,401,537 0.7629 0.49%
2010-12-03 0 2.050 2.050 2.070 2.030 2.070 1,584,000 3,245,960 2.0492 0.759 0.759 0.767 0.752 0.767 4,277,431 0.7589 1.49%
2010-12-02 0 2.020 2.010 2.020 2.000 2.030 1,585,379 3,184,273 2.0085 0.748 0.744 0.748 0.741 0.752 4,281,155 0.7438 1.00%
2010-12-01 0 2.000 1.990 2.000 1.990 2.040 959,523 1,917,114 1.9980 0.741 0.737 0.741 0.737 0.755 2,591,095 0.7399 -0.50%
2010-11-30 0 2.010 2.010 2.020 1.990 2.020 752,000 1,507,220 2.0043 0.744 0.744 0.748 0.737 0.748 2,030,700 0.7422 0.00%
2010-11-29 0 2.010 2.010 2.030 1.990 2.050 952,000 1,913,820 2.0103 0.744 0.744 0.752 0.737 0.759 2,570,779 0.7445 -0.99%
2010-11-26 0 2.030 2.030 2.050 2.010 2.060 780,000 1,587,330 2.0350 0.752 0.752 0.759 0.744 0.763 2,106,311 0.7536 -0.98%
2010-11-25 0 2.050 2.020 2.060 2.000 2.060 768,179 1,561,458 2.0327 0.759 0.748 0.763 0.741 0.763 2,074,389 0.7527 0.99%
2010-11-24 0 2.030 2.020 2.030 2.000 2.030 286,000 574,870 2.0100 0.752 0.748 0.752 0.741 0.752 772,314 0.7443 1.50%
2010-11-23 0 2.000 1.990 2.020 1.990 2.050 1,976,369 3,979,753 2.0137 0.741 0.737 0.748 0.737 0.759 5,336,984 0.7457 -2.44%
2010-11-22 0 2.050 2.050 2.060 2.010 2.070 605,977 1,240,383 2.0469 0.759 0.759 0.763 0.744 0.767 1,636,379 0.7580 -0.97%
2010-11-19 0 2.070 2.060 2.090 2.040 2.090 761,000 1,573,790 2.0681 0.767 0.763 0.774 0.755 0.774 2,055,003 0.7658 0.49%
2010-11-18 0 2.060 2.060 2.090 2.050 2.080 813,940 1,684,395 2.0694 0.763 0.763 0.774 0.759 0.770 2,197,962 0.7663 1.48%
2010-11-17 0 2.030 2.030 2.040 2.030 2.060 678,014 1,386,433 2.0448 0.752 0.752 0.755 0.752 0.763 1,830,908 0.7572 -1.93%
2010-11-16 0 2.070 2.070 2.080 2.060 2.130 371,142 771,131 2.0777 0.767 0.767 0.770 0.763 0.789 1,002,231 0.7694 -0.96%
2010-11-15 0 2.090 2.070 2.090 2.070 2.100 247,871 518,916 2.0935 0.774 0.767 0.774 0.767 0.778 669,350 0.7753 -0.48%
2010-11-12 0 2.100 2.090 2.100 2.090 2.150 1,451,794 3,062,314 2.1093 0.778 0.774 0.778 0.774 0.796 3,920,422 0.7811 -1.87%
2010-11-11 0 2.140 2.120 2.140 2.110 2.200 1,438,829 3,080,505 2.1410 0.792 0.785 0.792 0.781 0.815 3,885,412 0.7928 -1.38%
2010-11-10 0 2.170 2.170 2.180 2.150 2.170 689,000 1,486,280 2.1572 0.804 0.804 0.807 0.796 0.804 1,860,575 0.7988 -0.46%
2010-11-09 0 2.180 2.170 2.190 2.180 2.210 1,044,000 2,290,730 2.1942 0.807 0.804 0.811 0.807 0.818 2,819,216 0.8125 -0.91%
2010-11-08 0 2.200 2.200 2.220 2.130 2.220 2,466,242 5,374,226 2.1791 0.815 0.815 0.822 0.789 0.822 6,659,836 0.8070 2.80%
2010-11-05 0 2.140 2.140 2.150 2.080 2.150 1,496,512 3,184,701 2.1281 0.792 0.792 0.796 0.770 0.796 4,041,179 0.7881 0.94%
2010-11-04 0 2.120 2.120 2.130 2.100 2.140 1,120,034 2,372,500 2.1182 0.785 0.785 0.789 0.778 0.792 3,024,538 0.7844 0.95%
2010-11-03 0 2.100 2.100 2.110 2.100 2.150 845,620 1,789,696 2.1164 0.778 0.778 0.781 0.778 0.796 2,283,511 0.7837 -1.87%
2010-11-02 0 2.140 2.130 2.140 2.080 2.150 1,582,123 3,338,842 2.1104 0.792 0.789 0.792 0.770 0.796 4,272,363 0.7815 2.39%
2010-11-01 0 2.090 2.090 2.100 2.070 2.120 329,006 684,572 2.0807 0.774 0.774 0.778 0.767 0.785 888,447 0.7705 1.46%
2010-10-29 0 2.060 2.060 2.110 2.020 2.110 1,055,000 2,158,560 2.0460 0.763 0.763 0.781 0.748 0.781 2,848,920 0.7577 -0.48%
2010-10-28 0 2.070 2.070 2.080 2.050 2.120 251,111 521,735 2.0777 0.767 0.767 0.770 0.759 0.785 678,100 0.7694 0.00%
2010-10-27 0 2.070 2.060 2.070 2.060 2.130 573,593 1,202,160 2.0958 0.767 0.763 0.767 0.763 0.789 1,548,930 0.7761 -1.43%
2010-10-26 0 2.100 2.090 2.110 2.080 2.110 973,444 2,039,417 2.0951 0.778 0.774 0.781 0.770 0.781 2,628,687 0.7758 -0.94%
2010-10-25 0 2.120 2.110 2.120 2.110 2.140 1,647,228 3,500,822 2.1253 0.785 0.781 0.785 0.781 0.792 4,448,172 0.7870 -0.93%
2010-10-22 0 2.140 2.130 2.140 2.120 2.150 633,000 1,349,500 2.1319 0.792 0.789 0.792 0.785 0.796 1,709,352 0.7895 0.00%
2010-10-21 0 2.140 2.140 2.160 2.130 2.170 953,500 2,047,320 2.1472 0.792 0.792 0.800 0.789 0.804 2,574,830 0.7951 -0.47%
2010-10-20 0 2.150 2.150 2.160 2.130 2.190 1,073,984 2,308,649 2.1496 0.796 0.796 0.800 0.789 0.811 2,900,185 0.7960 -1.83%
2010-10-19 0 2.190 2.190 2.200 2.170 2.210 483,783 1,060,365 2.1918 0.811 0.811 0.815 0.804 0.818 1,306,407 0.8117 0.46%
2010-10-18 0 2.180 2.180 2.200 2.170 2.230 1,109,884 2,429,536 2.1890 0.807 0.807 0.815 0.804 0.826 2,997,129 0.8106 0.00%
2010-10-15 0 2.180 2.180 2.190 2.180 2.250 2,388,691 5,245,411 2.1959 0.807 0.807 0.811 0.807 0.833 6,450,418 0.8132 -3.11%
2010-10-14 0 2.250 2.240 2.250 2.220 2.300 3,262,098 7,340,358 2.2502 0.833 0.830 0.833 0.822 0.852 8,808,965 0.8333 -1.75%
2010-10-13 0 2.290 2.280 2.290 2.260 2.320 887,147 2,018,276 2.2750 0.848 0.844 0.848 0.837 0.859 2,395,650 0.8425 0.44%
2010-10-12 0 2.280 2.270 2.280 2.270 2.310 543,620 1,240,734 2.2824 0.844 0.841 0.844 0.841 0.855 1,467,991 0.8452 -0.87%
2010-10-11 0 2.300 2.280 2.300 2.280 2.420 1,764,712 4,079,884 2.3119 0.852 0.844 0.852 0.844 0.896 4,765,426 0.8561 -3.36%
2010-10-08 0 2.380 2.370 2.380 2.340 2.390 1,808,565 4,291,663 2.3730 0.881 0.878 0.881 0.867 0.885 4,883,846 0.8787 1.28%
2010-10-07 0 2.350 2.340 2.350 2.330 2.390 1,267,052 2,993,409 2.3625 0.870 0.867 0.870 0.863 0.885 3,421,545 0.8749 -0.84%
2010-10-06 0 2.370 2.360 2.370 2.340 2.380 1,381,379 3,264,117 2.3629 0.878 0.874 0.878 0.867 0.881 3,730,274 0.8750 0.42%
2010-10-05 0 2.360 2.350 2.360 2.320 2.360 1,029,482 2,410,792 2.3418 0.874 0.870 0.874 0.859 0.874 2,780,012 0.8672 1.72%
2010-10-04 0 2.320 2.310 2.320 2.300 2.370 1,127,463 2,634,750 2.3369 0.859 0.855 0.859 0.852 0.878 3,044,599 0.8654 0.87%
2010-09-30 0 2.300 2.290 2.330 2.280 2.320 757,537 1,745,868 2.3047 0.852 0.848 0.863 0.844 0.859 2,045,652 0.8535 0.44%
2010-09-29 0 2.290 2.290 2.310 2.290 2.320 1,390,753 3,210,756 2.3086 0.848 0.848 0.855 0.848 0.859 3,755,587 0.8549 0.00%
2010-09-28 0 2.290 2.290 2.300 2.280 2.350 2,790,696 6,429,895 2.3040 0.848 0.848 0.852 0.844 0.870 7,535,991 0.8532 -1.72%
2010-09-27 0 2.330 2.320 2.330 2.320 2.380 821,964 1,926,709 2.3440 0.863 0.859 0.863 0.859 0.881 2,219,630 0.8680 -1.27%
2010-09-24 0 2.360 2.340 2.360 2.330 2.370 623,121 1,465,648 2.3521 0.874 0.867 0.874 0.863 0.878 1,682,675 0.8710 0.00%
2010-09-22 0 2.360 2.350 2.360 2.340 2.390 1,766,878 4,173,903 2.3623 0.874 0.870 0.874 0.867 0.885 4,771,275 0.8748 -0.42%
2010-09-21 0 2.370 2.350 2.370 2.350 2.400 2,571,814 6,103,764 2.3733 0.878 0.870 0.878 0.870 0.889 6,944,923 0.8789 2.60%
2010-09-20 0 2.310 2.310 2.330 2.280 2.330 1,699,351 3,928,853 2.3120 0.855 0.855 0.863 0.844 0.863 4,588,925 0.8562 1.76%
2010-09-17 0 2.270 2.260 2.270 2.260 2.280 673,526 1,527,882 2.2685 0.841 0.837 0.841 0.837 0.844 1,818,789 0.8401 0.44%
2010-09-16 0 2.260 2.250 2.260 2.250 2.270 843,115 1,907,173 2.2621 0.837 0.833 0.837 0.833 0.841 2,276,747 0.8377 -0.44%
2010-09-15 0 2.270 2.260 2.290 2.260 2.300 1,323,369 3,015,843 2.2789 0.841 0.837 0.848 0.837 0.852 3,573,624 0.8439 -1.30%
2010-09-14 0 2.300 2.290 2.300 2.280 2.320 868,934 1,997,726 2.2991 0.852 0.848 0.852 0.844 0.859 2,346,468 0.8514 -0.86%
2010-09-13 0 2.320 2.320 2.340 2.320 2.360 781,806 1,835,834 2.3482 0.859 0.859 0.867 0.859 0.874 2,111,188 0.8696 -1.28%
2010-09-10 0 2.350 2.340 2.350 2.310 2.380 713,900 1,667,068 2.3352 0.870 0.867 0.870 0.855 0.881 1,927,815 0.8647 0.00%
2010-09-09 0 2.350 2.350 2.360 2.300 2.370 1,041,586 2,439,939 2.3425 0.870 0.870 0.874 0.852 0.878 2,812,697 0.8675 -0.42%
2010-09-08 0 2.360 2.340 2.350 2.270 2.370 2,656,000 6,222,370 2.3428 0.874 0.867 0.870 0.841 0.878 7,172,259 0.8676 0.85%
2010-09-07 0 2.340 2.350 2.360 2.250 2.380 3,554,262 8,143,551 2.2912 0.867 0.870 0.874 0.833 0.881 9,597,924 0.8485 -1.27%
2010-09-06 0 2.370 2.370 2.380 2.340 2.400 650,000 1,540,170 2.3695 0.878 0.878 0.881 0.867 0.889 1,755,259 0.8775 0.42%
2010-09-03 0 2.360 2.360 2.370 2.320 2.380 1,320,502 3,098,099 2.3462 0.874 0.874 0.878 0.859 0.881 3,565,882 0.8688 3.06%
2010-09-02 0 2.290 2.270 2.300 2.280 2.300 882,001 2,015,388 2.2850 0.848 0.841 0.852 0.844 0.852 2,381,754 0.8462 1.78%
2010-09-01 0 2.250 2.250 2.280 2.250 2.310 665,084 1,498,488 2.2531 0.833 0.833 0.844 0.833 0.855 1,795,992 0.8344 -1.32%
2010-08-31 0 2.280 2.260 2.300 2.230 2.300 1,017,000 2,298,620 2.2602 0.844 0.837 0.852 0.826 0.852 2,746,305 0.8370 1.79%
2010-08-30 0 2.240 2.240 2.250 2.230 2.260 54,000 121,050 2.2417 0.830 0.830 0.833 0.826 0.837 145,822 0.8301 -0.44%
2010-08-27 0 2.250 2.230 2.250 2.230 2.270 357,000 800,300 2.2417 0.833 0.826 0.833 0.826 0.841 964,042 0.8302 1.35%
2010-08-26 0 2.220 2.210 2.220 2.210 2.220 257,383 570,083 2.2149 0.822 0.818 0.822 0.818 0.822 695,037 0.8202 0.45%
2010-08-25 0 2.210 2.210 2.230 2.210 2.230 603,000 1,340,160 2.2225 0.818 0.818 0.826 0.818 0.826 1,628,340 0.8230 -1.34%
2010-08-24 0 2.240 2.230 2.260 2.240 2.260 66,000 148,010 2.2426 0.830 0.826 0.837 0.830 0.837 178,226 0.8305 -0.44%
2010-08-23 0 2.250 2.250 2.270 2.230 2.280 839,810 1,889,699 2.2502 0.833 0.833 0.841 0.826 0.844 2,267,822 0.8333 -0.88%
2010-08-20 0 2.270 2.260 2.280 2.250 2.270 580,000 1,308,830 2.2566 0.841 0.837 0.844 0.833 0.841 1,566,231 0.8357 -0.87%
2010-08-19 0 2.290 2.280 2.300 2.290 2.310 1,047,000 2,407,960 2.2999 0.848 0.844 0.852 0.848 0.855 2,827,317 0.8517 0.44%
2010-08-18 0 2.280 2.280 2.290 2.280 2.310 503,000 1,158,100 2.3024 0.844 0.844 0.848 0.844 0.855 1,358,300 0.8526 -0.44%
2010-08-17 0 2.290 2.280 2.290 2.250 2.290 1,017,694 2,308,057 2.2679 0.848 0.844 0.848 0.833 0.848 2,748,179 0.8398 -0.87%
2010-08-16 0 2.310 2.300 2.310 2.300 2.320 130,333 301,003 2.3095 0.855 0.852 0.855 0.852 0.859 351,951 0.8552 0.00%
2010-08-13 0 2.310 2.300 2.320 2.300 2.320 320,000 738,370 2.3074 0.855 0.852 0.859 0.852 0.859 864,128 0.8545 0.43%
2010-08-12 0 2.300 2.300 2.320 2.290 2.350 748,000 1,725,740 2.3071 0.852 0.852 0.859 0.848 0.870 2,019,898 0.8544 -2.13%
2010-08-11 0 2.350 2.340 2.360 2.350 2.370 276,555 652,128 2.3580 0.870 0.867 0.874 0.870 0.878 746,809 0.8732 0.00%
2010-08-10 0 2.350 2.350 2.360 2.350 2.390 491,000 1,158,110 2.3587 0.870 0.870 0.874 0.870 0.885 1,325,896 0.8735 -0.84%
2010-08-09 0 2.370 2.380 2.390 2.370 2.390 355,060 845,155 2.3803 0.878 0.881 0.885 0.878 0.885 958,804 0.8815 -0.42%
2010-08-06 0 2.380 2.380 2.390 2.380 2.440 1,193,723 2,857,900 2.3941 0.881 0.881 0.885 0.881 0.904 3,223,528 0.8866 -1.65%
2010-08-05 0 2.420 2.400 2.420 2.350 2.460 5,838,092 14,070,528 2.4101 0.896 0.889 0.896 0.870 0.911 15,765,175 0.8925 4.76%
2010-08-04 0 2.310 2.310 2.320 2.270 2.310 667,491 1,527,520 2.2885 0.855 0.855 0.859 0.841 0.855 1,802,492 0.8474 0.43%
2010-08-03 0 2.300 2.290 2.300 2.280 2.310 774,374 1,781,167 2.3001 0.852 0.848 0.852 0.844 0.855 2,091,118 0.8518 0.88%
2010-08-02 0 2.280 2.270 2.280 2.250 2.310 594,003 1,361,047 2.2913 0.844 0.841 0.844 0.833 0.855 1,604,045 0.8485 0.44%
2010-07-30 0 2.270 2.250 2.270 2.240 2.280 322,000 727,380 2.2589 0.841 0.833 0.841 0.830 0.844 869,528 0.8365 0.44%
2010-07-29 0 2.260 2.260 2.290 2.260 2.280 569,000 1,289,190 2.2657 0.837 0.837 0.848 0.837 0.844 1,536,527 0.8390 -1.31%
2010-07-28 0 2.290 2.270 2.300 2.250 2.300 660,367 1,504,855 2.2788 0.848 0.841 0.852 0.833 0.852 1,783,254 0.8439 0.44%
2010-07-27 0 2.280 2.280 2.290 2.270 2.320 323,039 739,516 2.2892 0.844 0.844 0.848 0.841 0.859 872,334 0.8477 -0.44%
2010-07-26 0 2.330 2.320 2.330 2.310 2.330 1,054,000 2,451,860 2.3262 0.848 0.844 0.848 0.841 0.848 2,895,936 0.8467 0.00%
2010-07-23 0 2.330 2.310 2.340 2.300 2.340 871,399 2,017,608 2.3154 0.848 0.841 0.852 0.837 0.852 2,394,227 0.8427 0.43%
2010-07-22 0 2.320 2.310 2.320 2.270 2.320 574,259 1,315,640 2.2910 0.844 0.841 0.844 0.826 0.844 1,577,815 0.8338 0.87%
2010-07-21 0 2.300 2.290 2.300 2.280 2.320 550,500 1,264,560 2.2971 0.837 0.833 0.837 0.830 0.844 1,512,536 0.8361 0.88%
2010-07-20 0 2.280 2.270 2.310 2.270 2.310 621,000 1,417,270 2.2822 0.830 0.826 0.841 0.826 0.841 1,706,239 0.8306 0.00%
2010-07-19 0 2.280 2.280 2.290 2.260 2.280 401,867 913,165 2.2723 0.830 0.830 0.833 0.823 0.830 1,104,157 0.8270 -0.44%
2010-07-16 0 2.290 2.290 2.300 2.270 2.310 224,357 512,883 2.2860 0.833 0.833 0.837 0.826 0.841 616,436 0.8320 -0.43%
2010-07-15 0 2.300 2.270 2.300 2.280 2.330 565,000 1,300,340 2.3015 0.837 0.826 0.837 0.830 0.848 1,552,375 0.8376 -0.86%
2010-07-14 0 2.320 2.320 2.340 2.320 2.350 485,000 1,134,710 2.3396 0.844 0.844 0.852 0.844 0.855 1,332,570 0.8515 -0.43%
2010-07-13 0 2.330 2.320 2.330 2.300 2.360 975,325 2,274,298 2.3318 0.848 0.844 0.848 0.837 0.859 2,679,771 0.8487 0.00%
2010-07-12 0 2.330 2.310 2.330 2.260 2.360 1,903,282 4,444,143 2.3350 0.848 0.841 0.848 0.823 0.859 5,229,395 0.8498 2.19%
2010-07-09 0 2.280 2.270 2.280 2.260 2.280 550,000 1,248,511 2.2700 0.830 0.826 0.830 0.823 0.830 1,511,162 0.8262 0.88%
2010-07-08 0 2.260 2.240 2.260 2.240 2.310 848,816 1,918,683 2.2604 0.823 0.815 0.823 0.815 0.841 2,332,179 0.8227 1.35%
2010-07-07 0 2.230 2.230 2.240 2.230 2.260 366,000 819,770 2.2398 0.812 0.812 0.815 0.812 0.823 1,005,610 0.8152 -1.33%
2010-07-06 0 2.260 2.260 2.270 2.220 2.300 1,021,165 2,291,118 2.2436 0.823 0.823 0.826 0.808 0.837 2,805,719 0.8166 -0.44%
2010-07-05 0 2.270 2.250 2.270 2.240 2.350 2,133,258 4,888,755 2.2917 0.826 0.819 0.826 0.815 0.855 5,861,269 0.8341 -0.44%
2010-07-02 0 2.280 2.270 2.280 2.190 2.310 4,437,661 10,081,377 2.2718 0.830 0.826 0.830 0.797 0.841 12,192,771 0.8268 4.59%
2010-06-30 0 2.180 2.170 2.180 2.110 2.180 557,103 1,196,633 2.1480 0.793 0.790 0.793 0.768 0.793 1,530,678 0.7818 2.35%
2010-06-29 0 2.130 2.130 2.140 2.130 2.200 1,542,000 3,320,570 2.1534 0.775 0.775 0.779 0.775 0.801 4,236,748 0.7838 -1.39%
2010-06-28 0 2.160 2.160 2.170 2.160 2.220 1,024,833 2,243,891 2.1895 0.786 0.786 0.790 0.786 0.808 2,815,797 0.7969 0.00%
2010-06-25 0 2.160 2.160 2.170 2.100 2.220 2,549,000 5,528,910 2.1691 0.786 0.786 0.790 0.764 0.808 7,003,549 0.7894 1.41%
2010-06-24 0 2.130 2.140 2.150 2.050 2.230 8,803,104 18,917,225 2.1489 0.775 0.779 0.783 0.746 0.812 24,187,119 0.7821 5.97%
2010-06-23 0 2.010 2.000 2.010 2.000 2.050 1,864,281 3,756,219 2.0148 0.732 0.728 0.732 0.728 0.746 5,122,237 0.7333 -1.47%
2010-06-22 0 2.040 2.020 2.040 2.000 2.080 1,311,936 2,668,104 2.0337 0.742 0.735 0.742 0.728 0.757 3,604,632 0.7402 -0.49%
2010-06-21 0 2.050 2.050 2.060 2.030 2.070 2,434,000 4,979,150 2.0457 0.746 0.746 0.750 0.739 0.753 6,687,578 0.7445 2.50%
2010-06-18 0 2.000 2.000 2.020 1.980 2.070 1,780,000 3,606,520 2.0261 0.728 0.728 0.735 0.721 0.753 4,890,669 0.7374 -2.44%
2010-06-17 0 2.050 2.040 2.060 2.050 2.080 1,252,159 2,578,248 2.0590 0.746 0.742 0.750 0.746 0.757 3,440,391 0.7494 0.00%
2010-06-15 0 2.050 2.050 2.060 2.030 2.120 2,740,011 5,653,392 2.0633 0.746 0.746 0.750 0.739 0.772 7,528,364 0.7509 0.49%
2010-06-14 0 2.040 2.050 2.060 1.990 2.060 1,023,000 2,080,660 2.0339 0.742 0.746 0.750 0.724 0.750 2,810,761 0.7402 3.03%
2010-06-11 0 1.980 1.970 1.990 1.960 1.980 344,000 676,700 1.9672 0.721 0.717 0.724 0.713 0.721 945,163 0.7160 1.54%
2010-06-10 0 1.950 1.940 1.950 1.930 1.970 232,000 452,980 1.9525 0.710 0.706 0.710 0.702 0.717 637,436 0.7106 0.52%
2010-06-09 0 1.940 1.930 1.950 1.900 1.950 260,000 500,530 1.9251 0.706 0.702 0.710 0.692 0.710 714,367 0.7007 0.52%
2010-06-08 0 1.930 1.930 1.940 1.900 1.930 478,000 915,830 1.9160 0.702 0.702 0.706 0.692 0.702 1,313,337 0.6973 0.52%
2010-06-07 0 1.920 1.920 1.930 1.900 1.960 1,118,000 2,145,650 1.9192 0.699 0.699 0.702 0.692 0.713 3,071,780 0.6985 -4.00%
2010-06-04 0 2.000 1.980 2.000 1.950 2.040 536,444 1,070,464 1.9955 0.728 0.721 0.728 0.710 0.742 1,473,916 0.7263 1.52%
2010-06-03 0 1.970 1.960 1.980 1.910 2.010 539,000 1,056,820 1.9607 0.717 0.713 0.721 0.695 0.732 1,480,939 0.7136 -0.51%
2010-06-02 0 1.980 1.960 1.990 1.960 1.980 75,005 147,510 1.9667 0.721 0.713 0.724 0.713 0.721 206,081 0.7158 1.02%
2010-06-01 0 1.960 1.950 1.960 1.960 2.020 802,000 1,599,650 1.9946 0.713 0.710 0.713 0.713 0.735 2,203,549 0.7259 -2.49%
2010-05-31 0 2.010 1.990 2.020 1.980 2.050 2,877,000 5,768,190 2.0049 0.732 0.724 0.735 0.721 0.746 7,904,751 0.7297 0.50%
2010-05-28 0 2.000 1.960 2.000 1.960 2.020 2,469,514 4,920,062 1.9923 0.728 0.713 0.728 0.713 0.735 6,785,155 0.7251 0.50%
2010-05-27 0 1.990 1.940 1.990 1.930 2.030 2,850,334 5,588,235 1.9606 0.724 0.706 0.724 0.702 0.739 7,831,484 0.7136 -1.97%
2010-05-26 0 2.030 2.070 2.100 1.880 2.100 3,671,640 7,102,461 1.9344 0.739 0.753 0.764 0.684 0.764 10,088,077 0.7040 7.41%
2010-05-25 0 1.890 1.860 1.900 1.880 1.980 2,753,000 5,338,410 1.9391 0.688 0.677 0.692 0.684 0.721 7,564,052 0.7058 -3.57%
2010-05-24 0 1.960 1.950 1.970 1.880 1.970 2,483,000 4,773,650 1.9225 0.713 0.710 0.717 0.684 0.717 6,822,209 0.6997 -1.01%
2010-05-20 0 1.980 1.980 1.990 1.810 1.980 2,239,396 4,296,809 1.9187 0.721 0.721 0.724 0.659 0.721 6,152,891 0.6983 0.00%
2010-05-19 0 1.980 1.980 1.990 1.980 2.040 1,747,600 3,506,390 2.0064 0.721 0.721 0.724 0.721 0.742 4,801,648 0.7302 -4.35%
2010-05-18 0 2.070 2.050 2.070 2.050 2.070 183,000 376,510 2.0574 0.753 0.746 0.753 0.746 0.753 502,805 0.7488 0.00%
2010-05-17 0 2.070 2.060 2.080 2.040 2.100 620,000 1,282,400 2.0684 0.753 0.750 0.757 0.742 0.764 1,703,492 0.7528 -2.82%
2010-05-14 0 2.130 2.100 2.140 2.090 2.140 823,000 1,731,990 2.1045 0.775 0.764 0.779 0.761 0.779 2,261,248 0.7659 0.00%
2010-05-13 0 2.130 2.110 2.140 2.090 2.130 552,135 1,168,810 2.1169 0.775 0.768 0.779 0.761 0.775 1,517,028 0.7705 1.91%
2010-05-12 0 2.090 2.080 2.100 2.080 2.150 995,270 2,098,515 2.1085 0.761 0.757 0.764 0.757 0.783 2,734,571 0.7674 -3.69%
2010-05-11 0 2.170 2.170 2.200 2.160 2.230 422,290 924,419 2.1891 0.790 0.790 0.801 0.786 0.812 1,160,270 0.7967 -1.81%
2010-05-10 0 2.210 2.200 2.210 2.200 2.220 596,812 1,314,343 2.2023 0.804 0.801 0.804 0.801 0.808 1,639,781 0.8015 1.38%
2010-05-07 0 2.180 2.180 2.190 2.100 2.190 2,553,120 5,513,039 2.1593 0.793 0.793 0.797 0.764 0.797 7,014,868 0.7859 -1.36%
2010-05-06 0 2.210 2.150 2.220 2.140 2.220 2,330,000 5,072,570 2.1771 0.804 0.783 0.808 0.779 0.808 6,401,831 0.7924 -0.90%
2010-05-05 0 2.230 2.180 2.230 2.150 2.230 2,311,581 5,091,602 2.2026 0.812 0.793 0.812 0.783 0.812 6,351,224 0.8017 -0.89%
2010-05-04 0 2.250 2.250 2.260 2.230 2.280 2,075,354 4,684,001 2.2570 0.819 0.819 0.823 0.812 0.830 5,702,174 0.8214 0.45%
2010-05-03 0 2.240 2.240 2.250 2.240 2.300 829,000 1,885,160 2.2740 0.815 0.815 0.819 0.815 0.837 2,277,733 0.8276 -1.75%
2010-04-30 0 2.280 2.280 2.290 2.200 2.280 5,604,040 12,624,146 2.2527 0.830 0.830 0.833 0.801 0.830 15,397,476 0.8199 4.59%
2010-04-29 0 2.180 2.180 2.190 2.160 2.220 495,614 1,084,158 2.1875 0.793 0.793 0.797 0.786 0.808 1,361,733 0.7962 0.00%
2010-04-28 0 2.180 2.180 2.190 2.160 2.200 1,226,000 2,671,760 2.1792 0.793 0.793 0.797 0.786 0.801 3,368,517 0.7932 0.00%
2010-04-27 0 2.180 2.170 2.180 2.180 2.200 271,000 591,370 2.1822 0.793 0.790 0.793 0.793 0.801 744,591 0.7942 -0.91%
2010-04-26 0 2.200 2.200 2.220 2.190 2.210 1,819,792 3,985,522 2.1901 0.801 0.801 0.808 0.797 0.804 5,000,001 0.7971 0.00%
2010-04-23 0 2.200 2.170 2.200 2.170 2.200 508,500 1,109,650 2.1822 0.801 0.790 0.801 0.790 0.801 1,397,138 0.7942 0.92%
2010-04-22 0 2.180 2.170 2.180 2.170 2.190 774,696 1,689,390 2.1807 0.793 0.790 0.793 0.790 0.797 2,128,529 0.7937 -0.91%
2010-04-21 0 2.200 2.190 2.200 2.190 2.240 727,132 1,602,486 2.2038 0.801 0.797 0.801 0.797 0.815 1,997,844 0.8021 0.00%
2010-04-20 0 2.200 2.190 2.200 2.190 2.220 595,082 1,307,371 2.1970 0.801 0.797 0.801 0.797 0.808 1,635,028 0.7996 -0.90%
2010-04-19 0 2.220 2.190 2.220 2.180 2.230 1,202,500 2,645,980 2.2004 0.808 0.797 0.808 0.793 0.812 3,303,949 0.8009 -1.33%
2010-04-16 0 2.250 2.250 2.260 2.250 2.270 783,613 1,774,079 2.2640 0.819 0.819 0.823 0.819 0.826 2,153,029 0.8240 -1.75%
2010-04-15 0 2.290 2.290 2.310 2.290 2.340 1,098,432 2,539,932 2.3123 0.833 0.833 0.841 0.833 0.852 3,018,016 0.8416 -0.87%
2010-04-14 0 2.310 2.290 2.310 2.280 2.310 845,524 1,934,402 2.2878 0.841 0.833 0.841 0.830 0.841 2,323,134 0.8327 0.43%
2010-04-13 0 2.300 2.280 2.300 2.260 2.330 1,916,000 4,387,420 2.2899 0.837 0.830 0.837 0.823 0.848 5,264,339 0.8334 -1.29%
2010-04-12 0 2.330 2.310 2.320 2.310 2.370 2,506,383 5,834,244 2.3278 0.848 0.841 0.844 0.841 0.863 6,886,455 0.8472 -2.10%
2010-04-09 0 2.380 2.340 2.380 2.340 2.380 1,685,201 3,964,458 2.3525 0.866 0.852 0.866 0.852 0.866 4,630,203 0.8562 1.71%
2010-04-08 0 2.340 2.310 2.340 2.300 2.350 1,432,547 3,312,984 2.3127 0.852 0.841 0.852 0.837 0.855 3,936,019 0.8417 -0.43%
2010-04-07 0 2.350 2.340 2.350 2.320 2.370 1,378,155 3,237,117 2.3489 0.855 0.852 0.855 0.844 0.863 3,786,573 0.8549 0.00%
2010-04-01 0 2.350 2.340 2.350 2.310 2.370 3,141,832 7,358,487 2.3421 0.855 0.852 0.855 0.841 0.863 8,632,394 0.8524 2.17%
2010-03-31 0 2.300 2.290 2.300 2.240 2.310 1,839,736 4,190,040 2.2775 0.837 0.833 0.837 0.815 0.841 5,054,798 0.8289 0.88%
2010-03-30 0 2.280 2.270 2.280 2.270 2.300 855,000 1,950,500 2.2813 0.830 0.826 0.830 0.826 0.837 2,349,170 0.8303 -0.44%
2010-03-29 0 2.290 2.250 2.290 2.240 2.290 978,000 2,215,250 2.2651 0.833 0.819 0.833 0.815 0.833 2,687,121 0.8244 0.88%
2010-03-26 0 2.270 2.240 2.270 2.210 2.290 798,000 1,787,580 2.2401 0.826 0.815 0.826 0.804 0.833 2,192,559 0.8153 2.25%
2010-03-25 0 2.220 2.210 2.220 2.220 2.240 534,000 1,186,990 2.2228 0.808 0.804 0.808 0.808 0.815 1,467,201 0.8090 -0.89%
2010-03-24 0 2.240 2.230 2.240 2.230 2.250 1,104,263 2,476,803 2.2429 0.815 0.812 0.815 0.812 0.819 3,034,037 0.8163 -0.44%
2010-03-23 0 2.250 2.240 2.250 2.240 2.300 1,285,000 2,904,440 2.2603 0.819 0.815 0.819 0.815 0.837 3,530,624 0.8226 -1.32%
2010-03-22 0 2.280 2.270 2.280 2.230 2.300 2,149,523 4,877,614 2.2692 0.830 0.826 0.830 0.812 0.837 5,905,959 0.8259 1.79%
2010-03-19 0 2.240 2.240 2.250 2.230 2.260 1,382,014 3,105,581 2.2471 0.815 0.815 0.819 0.812 0.823 3,797,176 0.8179 0.00%
2010-03-18 0 2.240 2.230 2.240 2.230 2.270 995,000 2,229,420 2.2406 0.815 0.812 0.815 0.812 0.826 2,733,829 0.8155 0.00%
2010-03-17 0 2.240 2.240 2.250 2.230 2.270 1,806,709 4,076,539 2.2563 0.815 0.815 0.819 0.812 0.826 4,964,054 0.8212 0.00%
2010-03-16 0 2.240 2.200 2.240 2.200 2.240 893,002 1,975,824 2.2126 0.815 0.801 0.815 0.801 0.815 2,453,583 0.8053 0.00%
2010-03-15 0 2.240 2.220 2.240 2.210 2.240 767,502 1,706,446 2.2234 0.815 0.808 0.815 0.804 0.815 2,108,763 0.8092 0.00%
2010-03-12 0 2.240 2.240 2.250 2.230 2.280 1,380,000 3,102,690 2.2483 0.815 0.815 0.819 0.812 0.830 3,791,643 0.8183 -0.44%
2010-03-11 0 2.250 2.250 2.260 2.240 2.260 541,000 1,218,990 2.2532 0.819 0.819 0.823 0.815 0.823 1,486,434 0.8201 0.00%
2010-03-10 0 2.250 2.240 2.250 2.240 2.260 305,112 684,999 2.2451 0.819 0.815 0.819 0.815 0.823 838,316 0.8171 -0.88%
2010-03-09 0 2.270 2.240 2.270 2.240 2.280 1,122,001 2,529,812 2.2547 0.826 0.815 0.826 0.815 0.830 3,082,773 0.8206 0.44%
2010-03-08 0 2.260 2.260 2.270 2.260 2.330 624,000 1,426,460 2.2860 0.823 0.823 0.826 0.823 0.848 1,714,482 0.8320 0.89%
2010-03-05 0 2.240 2.240 2.250 2.240 2.260 446,222 1,002,685 2.2471 0.815 0.815 0.819 0.815 0.823 1,226,025 0.8178 0.00%
2010-03-04 0 2.240 2.230 2.240 2.220 2.300 890,000 2,004,580 2.2523 0.815 0.812 0.815 0.808 0.837 2,445,335 0.8198 -0.88%
2010-03-03 0 2.260 2.250 2.260 2.220 2.290 2,191,024 4,933,134 2.2515 0.823 0.819 0.823 0.808 0.833 6,019,985 0.8195 1.35%
2010-03-02 0 2.230 2.220 2.230 2.220 2.240 572,058 1,275,631 2.2299 0.812 0.808 0.812 0.808 0.815 1,571,768 0.8116 0.45%
2010-03-01 0 2.220 2.220 2.230 2.190 2.240 3,047,785 6,755,848 2.2166 0.808 0.808 0.812 0.797 0.815 8,373,994 0.8068 1.83%
2010-02-26 0 2.180 2.180 2.190 2.180 2.220 2,815,277 6,202,336 2.2031 0.793 0.793 0.797 0.793 0.808 7,735,162 0.8018 -0.46%
2010-02-25 0 2.190 2.190 2.200 2.180 2.230 2,140,933 4,701,259 2.1959 0.797 0.797 0.801 0.793 0.812 5,882,357 0.7992 0.00%
2010-02-24 0 2.190 2.180 2.190 2.180 2.220 1,098,633 2,407,665 2.1915 0.797 0.793 0.797 0.793 0.808 3,018,568 0.7976 -0.45%
2010-02-23 0 2.200 2.190 2.200 2.190 2.230 969,000 2,139,120 2.2076 0.801 0.797 0.801 0.797 0.812 2,662,393 0.8035 0.00%
2010-02-22 0 2.200 2.180 2.200 2.170 2.230 546,116 1,193,361 2.1852 0.801 0.793 0.801 0.790 0.812 1,500,490 0.7953 1.38%
2010-02-19 0 2.170 2.160 2.170 2.150 2.200 190,000 410,710 2.1616 0.790 0.786 0.790 0.783 0.801 522,038 0.7867 -0.91%
2010-02-18 0 2.190 2.180 2.190 2.180 2.230 590,251 1,298,557 2.2000 0.797 0.793 0.797 0.793 0.812 1,621,754 0.8007 -0.45%
2010-02-17 0 2.200 2.200 2.220 2.200 2.220 549,293 1,214,705 2.2114 0.801 0.801 0.808 0.801 0.808 1,509,219 0.8049 0.92%
2010-02-12 0 2.180 2.180 2.200 2.170 2.240 2,648,497 5,836,839 2.2038 0.793 0.793 0.801 0.790 0.815 7,276,923 0.8021 -1.80%
2010-02-11 0 2.220 2.210 2.220 2.200 2.250 2,179,000 4,849,820 2.2257 0.808 0.804 0.808 0.801 0.819 5,986,949 0.8101 -0.89%
2010-02-10 0 2.240 2.230 2.250 2.200 2.300 1,673,000 3,757,590 2.2460 0.815 0.812 0.819 0.801 0.837 4,596,680 0.8175 0.45%
2010-02-09 0 2.230 2.200 2.230 2.170 2.240 963,317 2,131,421 2.2126 0.812 0.801 0.812 0.790 0.815 2,646,778 0.8053 1.83%
2010-02-08 0 2.190 2.190 2.230 2.190 2.250 966,000 2,153,850 2.2297 0.797 0.797 0.812 0.797 0.819 2,654,150 0.8115 -2.67%
2010-02-05 0 2.250 2.250 2.260 2.220 2.270 280,000 628,750 2.2455 0.819 0.819 0.823 0.808 0.826 769,319 0.8173 -2.17%
2010-02-04 0 2.300 2.290 2.300 2.290 2.370 877,000 2,039,020 2.3250 0.837 0.833 0.837 0.833 0.863 2,409,616 0.8462 -2.54%
2010-02-03 0 2.360 2.350 2.370 2.320 2.390 720,000 1,695,490 2.3548 0.859 0.855 0.863 0.844 0.870 1,978,248 0.8571 -0.42%
2010-02-02 0 2.370 2.330 2.380 2.300 2.410 872,000 2,042,270 2.3421 0.863 0.848 0.866 0.837 0.877 2,395,879 0.8524 0.42%
2010-02-01 0 2.360 2.310 2.340 2.280 2.450 3,722,105 8,735,759 2.3470 0.859 0.841 0.852 0.830 0.892 10,226,733 0.8542 -5.60%
2010-01-29 0 2.500 2.250 2.750 2.150 2.500 2,167,400 4,798,360 2.2139 0.910 0.819 1.001 0.783 0.910 5,955,077 0.8058 12.11%
2010-01-28 0 2.230 2.230 2.240 2.230 2.300 602,000 1,355,320 2.2514 0.812 0.812 0.815 0.812 0.837 1,654,035 0.8194 -1.33%
2010-01-27 0 2.260 2.250 2.260 2.230 2.280 476,000 1,071,710 2.2515 0.823 0.819 0.823 0.812 0.830 1,307,842 0.8194 0.89%
2010-01-26 0 2.240 2.230 2.240 2.220 2.300 1,066,000 2,396,610 2.2482 0.815 0.812 0.815 0.808 0.837 2,928,907 0.8183 -2.18%
2010-01-25 0 2.290 2.290 2.300 2.290 2.410 1,097,000 2,547,170 2.3219 0.833 0.833 0.837 0.833 0.877 3,014,081 0.8451 -1.72%
2010-01-22 0 2.330 2.320 2.330 2.280 2.360 1,290,000 2,992,080 2.3194 0.848 0.844 0.848 0.830 0.859 3,544,362 0.8442 -1.27%
2010-01-21 0 2.360 2.360 2.370 2.350 2.440 5,477,379 13,180,892 2.4064 0.859 0.859 0.863 0.855 0.888 15,049,466 0.8758 -3.28%
2010-01-20 0 2.440 2.440 2.450 2.430 2.490 1,890,000 4,640,560 2.4553 0.888 0.888 0.892 0.884 0.906 5,192,902 0.8936 -2.01%
2010-01-19 0 2.490 2.480 2.490 2.440 2.490 755,300 1,860,898 2.4638 0.906 0.903 0.906 0.888 0.906 2,075,237 0.8967 0.81%
2010-01-18 0 2.470 2.460 2.470 2.450 2.540 1,007,000 2,502,630 2.4852 0.899 0.895 0.899 0.892 0.924 2,766,800 0.9045 -0.80%
2010-01-15 0 2.490 2.490 2.500 2.440 2.500 696,506 1,723,785 2.4749 0.906 0.906 0.910 0.888 0.910 1,913,697 0.9008 1.22%
2010-01-14 0 2.460 2.440 2.460 2.450 2.530 2,291,356 5,703,563 2.4892 0.895 0.888 0.895 0.892 0.921 6,295,654 0.9060 -2.77%
2010-01-13 0 2.530 2.520 2.530 2.510 2.560 3,376,000 8,547,260 2.5318 0.921 0.917 0.921 0.914 0.932 9,275,786 0.9215 -1.56%
2010-01-12 0 2.570 2.560 2.570 2.460 2.570 6,881,409 17,470,765 2.5388 0.935 0.932 0.935 0.895 0.935 18,907,133 0.9240 2.80%
2010-01-11 0 2.500 2.480 2.490 2.450 2.630 13,884,939 34,841,668 2.5093 0.910 0.903 0.906 0.892 0.957 38,149,801 0.9133 -4.94%
2010-01-08 0 2.630 2.620 2.630 2.620 2.800 5,011,380 13,312,308 2.6564 0.957 0.954 0.957 0.954 1.019 13,769,103 0.9668 -5.73%
2010-01-07 0 2.790 2.790 2.800 2.690 2.820 3,826,527 10,642,903 2.7813 1.015 1.015 1.019 0.979 1.026 10,513,640 1.0123 1.09%
2010-01-06 0 2.780 2.780 2.800 2.770 2.840 3,630,163 10,142,280 2.7939 1.005 1.005 1.012 1.001 1.026 10,046,393 1.0095 -0.36%
2010-01-05 0 2.790 2.790 2.800 2.770 2.850 1,676,958 4,701,127 2.8034 1.008 1.008 1.012 1.001 1.030 4,640,943 1.0130 0.00%
2010-01-04 0 2.790 2.790 2.800 2.650 2.800 1,198,642 3,322,147 2.7716 1.008 1.008 1.012 0.958 1.012 3,317,214 1.0015 -0.36%
2009-12-31 0 2.800 2.790 2.800 2.700 2.820 2,128,354 5,930,499 2.7864 1.012 1.008 1.012 0.976 1.019 5,890,171 1.0068 2.94%
2009-12-30 0 2.720 2.710 2.720 2.630 2.730 5,493,111 14,816,189 2.6972 0.983 0.979 0.983 0.950 0.986 15,202,058 0.9746 3.42%
2009-12-29 0 2.630 2.630 2.640 2.580 2.700 2,491,000 6,557,040 2.6323 0.950 0.950 0.954 0.932 0.976 6,893,785 0.9512 0.77%
2009-12-28 0 2.610 2.600 2.620 2.530 2.630 2,635,000 6,800,500 2.5808 0.943 0.939 0.947 0.914 0.950 7,292,302 0.9326 3.98%
2009-12-24 0 2.510 2.500 2.510 2.490 2.510 200,324 502,028 2.5061 0.907 0.903 0.907 0.900 0.907 554,392 0.9055 1.62%
2009-12-23 0 2.470 2.470 2.490 2.440 2.500 6,612,211 16,431,430 2.4850 0.893 0.893 0.900 0.882 0.903 18,299,142 0.8979 -1.20%
2009-12-22 0 2.500 2.500 2.510 2.490 2.540 1,965,632 4,922,727 2.5044 0.903 0.903 0.907 0.900 0.918 5,439,841 0.9049 0.00%
2009-12-21 0 2.500 2.490 2.500 2.420 2.510 768,500 1,910,220 2.4856 0.903 0.900 0.903 0.874 0.907 2,126,806 0.8982 3.31%
2009-12-18 0 2.420 2.400 2.410 2.300 2.490 4,542,840 11,032,482 2.4285 0.874 0.867 0.871 0.831 0.900 12,572,205 0.8775 -3.20%
2009-12-17 0 2.500 2.480 2.500 2.440 2.590 4,308,169 10,751,964 2.4957 0.903 0.896 0.903 0.882 0.936 11,922,759 0.9018 -0.40%
2009-12-16 0 2.510 2.500 2.510 2.460 2.590 1,833,000 4,633,040 2.5276 0.907 0.903 0.907 0.889 0.936 5,072,785 0.9133 -3.46%
2009-12-15 0 2.600 2.570 2.600 2.540 2.600 1,474,854 3,795,961 2.5738 0.939 0.929 0.939 0.918 0.939 4,081,625 0.9300 0.78%
2009-12-14 0 2.580 2.570 2.590 2.560 2.590 819,168 2,112,143 2.5784 0.932 0.929 0.936 0.925 0.936 2,267,029 0.9317 1.57%
2009-12-11 0 2.540 2.540 2.550 2.500 2.600 669,052 1,708,923 2.5542 0.918 0.918 0.921 0.903 0.939 1,851,586 0.9230 -1.17%
2009-12-10 0 2.570 2.520 2.560 2.450 2.590 2,258,000 5,645,820 2.5004 0.929 0.911 0.925 0.885 0.936 6,248,963 0.9035 0.00%
2009-12-09 0 2.570 2.560 2.580 2.530 2.610 911,449 2,339,346 2.5666 0.929 0.925 0.932 0.914 0.943 2,522,414 0.9274 -0.39%
2009-12-08 0 2.580 2.570 2.580 2.540 2.590 956,665 2,467,809 2.5796 0.932 0.929 0.932 0.918 0.936 2,647,548 0.9321 0.39%
2009-12-07 0 2.570 2.560 2.570 2.550 2.580 771,916 1,980,524 2.5657 0.929 0.925 0.929 0.921 0.932 2,136,260 0.9271 1.18%
2009-12-04 0 2.540 2.540 2.550 2.540 2.600 1,391,024 3,559,481 2.5589 0.918 0.918 0.921 0.918 0.939 3,849,627 0.9246 -2.31%
2009-12-03 0 2.600 2.590 2.600 2.590 2.630 1,947,621 5,072,157 2.6043 0.939 0.936 0.939 0.936 0.950 5,389,996 0.9410 0.00%
2009-12-02 0 2.600 2.600 2.610 2.540 2.630 7,223,526 18,791,573 2.6014 0.939 0.939 0.943 0.918 0.950 19,990,942 0.9400 1.96%
2009-12-01 0 2.550 2.540 2.550 2.440 2.550 17,874,322 43,724,683 2.4462 0.921 0.918 0.921 0.882 0.921 49,466,775 0.8839 5.37%
2009-11-30 0 2.420 2.420 2.440 2.230 2.500 10,837,213 26,110,809 2.4094 0.874 0.874 0.882 0.806 0.903 29,991,738 0.8706 9.50%
2009-11-27 0 2.210 2.180 2.210 2.170 2.260 1,988,672 4,376,561 2.2007 0.799 0.788 0.799 0.784 0.817 5,503,604 0.7952 -3.07%
2009-11-26 0 2.280 2.270 2.280 2.260 2.310 1,625,005 3,708,009 2.2818 0.824 0.820 0.824 0.817 0.835 4,497,164 0.8245 -0.44%
2009-11-25 0 2.290 2.290 2.300 2.250 2.320 1,855,442 4,228,420 2.2789 0.827 0.827 0.831 0.813 0.838 5,134,893 0.8235 -0.43%
2009-11-24 0 2.300 2.300 2.310 2.250 2.330 3,656,000 8,384,190 2.2933 0.831 0.831 0.835 0.813 0.842 10,117,896 0.8286 -1.29%
2009-11-23 0 2.330 2.320 2.330 2.300 2.340 927,000 2,151,270 2.3207 0.842 0.838 0.842 0.831 0.846 2,565,451 0.8386 0.87%
2009-11-20 0 2.310 2.290 2.320 2.280 2.370 2,452,897 5,657,553 2.3065 0.835 0.827 0.838 0.824 0.856 6,788,336 0.8334 -1.70%
2009-11-19 0 2.350 2.350 2.360 2.350 2.390 609,000 1,440,710 2.3657 0.849 0.849 0.853 0.849 0.864 1,685,393 0.8548 -1.26%
2009-11-18 0 2.380 2.370 2.380 2.350 2.420 729,184 1,735,322 2.3798 0.860 0.856 0.860 0.849 0.874 2,018,000 0.8599 -0.83%
2009-11-17 0 2.400 2.390 2.400 2.380 2.400 811,111 1,937,989 2.3893 0.867 0.864 0.867 0.860 0.867 2,244,731 0.8634 0.00%
2009-11-16 0 2.400 2.380 2.400 2.360 2.420 1,140,523 2,725,213 2.3894 0.867 0.860 0.867 0.853 0.874 3,156,371 0.8634 0.84%
2009-11-13 0 2.380 2.370 2.390 2.370 2.400 1,454,000 3,460,870 2.3802 0.860 0.856 0.864 0.856 0.867 4,023,912 0.8601 -0.83%
2009-11-12 0 2.400 2.390 2.400 2.390 2.430 804,173 1,939,957 2.4124 0.867 0.864 0.867 0.864 0.878 2,225,530 0.8717 -1.64%
2009-11-11 0 2.440 2.440 2.450 2.350 2.440 1,286,819 3,078,604 2.3924 0.882 0.882 0.885 0.849 0.882 3,561,242 0.8645 1.24%
2009-11-10 0 2.410 2.400 2.420 2.390 2.460 2,559,180 6,191,592 2.4194 0.871 0.867 0.874 0.864 0.889 7,082,472 0.8742 0.42%
2009-11-09 0 2.400 2.390 2.410 2.390 2.440 2,688,266 6,469,482 2.4066 0.867 0.864 0.871 0.864 0.882 7,439,714 0.8696 2.13%
2009-11-06 0 2.350 2.340 2.360 2.300 2.400 4,565,311 10,699,343 2.3436 0.849 0.846 0.853 0.831 0.867 12,634,393 0.8468 1.29%
2009-11-05 0 2.320 2.310 2.320 2.290 2.360 3,899,127 9,030,655 2.3161 0.838 0.835 0.838 0.827 0.853 10,790,744 0.8369 -2.52%
2009-11-04 0 2.380 2.370 2.390 2.370 2.410 2,822,866 6,717,620 2.3797 0.860 0.856 0.864 0.856 0.871 7,812,217 0.8599 0.42%
2009-11-03 0 2.370 2.370 2.380 2.370 2.480 1,705,000 4,096,630 2.4027 0.856 0.856 0.860 0.856 0.896 4,718,548 0.8682 -2.07%
2009-11-02 0 2.420 2.420 2.430 2.420 2.470 1,195,000 2,922,340 2.4455 0.874 0.874 0.878 0.874 0.893 3,307,135 0.8836 -3.20%
2009-10-30 0 2.500 2.480 2.500 2.410 2.510 6,769,000 16,718,690 2.4699 0.903 0.896 0.903 0.871 0.907 18,733,052 0.8925 2.88%
2009-10-29 0 2.430 2.430 2.440 2.310 2.440 5,222,291 12,399,470 2.3743 0.878 0.878 0.882 0.835 0.882 14,452,570 0.8579 0.00%
2009-10-28 0 2.430 2.420 2.430 2.410 2.530 5,618,295 13,800,226 2.4563 0.878 0.874 0.878 0.871 0.914 15,548,502 0.8876 -1.22%
2009-10-27 0 2.460 2.450 2.460 2.440 2.480 3,671,444 9,021,857 2.4573 0.889 0.885 0.889 0.882 0.896 10,160,637 0.8879 0.41%
2009-10-23 0 2.450 2.440 2.450 2.420 2.470 2,801,650 6,841,170 2.4418 0.885 0.882 0.885 0.874 0.893 7,753,502 0.8823 0.00%
2009-10-22 0 2.450 2.440 2.450 2.390 2.490 4,285,096 10,457,747 2.4405 0.885 0.882 0.885 0.864 0.900 11,858,905 0.8818 1.66%
2009-10-21 0 2.410 2.410 2.420 2.390 2.460 4,283,276 10,329,181 2.4115 0.871 0.871 0.874 0.864 0.889 11,853,868 0.8714 -1.63%
2009-10-20 0 2.450 2.440 2.450 2.370 2.460 6,609,000 15,893,020 2.4048 0.885 0.882 0.885 0.856 0.889 18,290,255 0.8689 2.51%
2009-10-19 0 2.390 2.390 2.400 2.380 2.430 5,262,000 12,608,020 2.3961 0.864 0.864 0.867 0.860 0.878 14,562,464 0.8658 -0.83%
2009-10-16 0 2.410 2.410 2.420 2.370 2.450 2,351,457 5,645,809 2.4010 0.871 0.871 0.874 0.856 0.885 6,507,603 0.8676 -1.63%
2009-10-15 0 2.450 2.440 2.460 2.450 2.580 3,798,277 9,517,189 2.5057 0.885 0.882 0.889 0.885 0.932 10,511,644 0.9054 -2.00%
2009-10-14 0 2.500 2.500 2.520 2.450 2.580 33,696,415 80,721,841 2.3956 0.903 0.903 0.911 0.885 0.932 93,254,053 0.8656 2.04%
2009-10-13 0 2.450 2.440 2.450 2.450 2.620 13,753,722 34,827,361 2.5322 0.885 0.882 0.885 0.885 0.947 38,063,109 0.9150 -3.54%
2009-10-12 0 2.540 2.520 2.550 2.370 2.570 14,529,025 36,250,547 2.4950 0.918 0.911 0.921 0.856 0.929 40,208,742 0.9016 6.72%
2009-10-09 0 2.380 2.360 2.380 2.370 2.460 32,319,122 76,200,490 2.3578 0.860 0.853 0.860 0.856 0.889 89,442,427 0.8520 -2.06%
2009-10-08 0 2.430 2.430 2.440 2.320 2.480 11,119,562 26,767,870 2.4073 0.878 0.878 0.882 0.838 0.896 30,773,132 0.8698 0.00%
2009-10-07 0 2.430 2.430 2.450 2.210 2.480 77,732,163 184,161,953 2.3692 0.878 0.878 0.885 0.799 0.896 215,121,973 0.8561 10.45%
2009-10-06 0 2.200 2.190 2.220 2.130 2.250 14,371,888 30,947,792 2.1534 0.795 0.791 0.802 0.770 0.813 39,773,869 0.7781 3.77%
2009-10-05 0 2.120 2.090 2.120 2.070 2.120 11,880,307 24,926,114 2.0981 0.766 0.755 0.766 0.748 0.766 32,878,476 0.7581 0.95%
2009-10-02 0 2.100 2.080 2.100 2.030 2.130 11,964,065 25,033,699 2.0924 0.759 0.752 0.759 0.734 0.770 33,110,275 0.7561 -1.87%
2009-09-30 0 2.140 2.120 2.140 2.080 2.140 15,170,000 31,995,090 2.1091 0.773 0.766 0.773 0.752 0.773 41,982,626 0.7621 1.42%
2009-09-29 0 2.110 2.100 2.110 2.100 2.130 12,145,884 25,645,404 2.1114 0.762 0.759 0.762 0.759 0.770 33,613,455 0.7630 2.93%
2009-09-28 0 2.050 2.060 2.080 2.040 2.180 19,946,000 42,343,470 2.1229 0.741 0.744 0.752 0.737 0.788 55,200,096 0.7671 -5.96%
2009-09-25 0 2.180 2.180 2.190 2.150 2.250 21,345,714 46,861,362 2.1954 0.788 0.788 0.791 0.777 0.813 59,073,772 0.7933 -3.54%
2009-09-24 0 2.260 2.240 2.250 2.100 2.280 18,569,000 40,117,830 2.1605 0.817 0.809 0.813 0.759 0.824 51,389,280 0.7807 1.80%
2009-09-23 0 2.220 2.220 2.230 2.200 2.270 13,719,000 30,664,620 2.2352 0.802 0.802 0.806 0.795 0.820 37,967,017 0.8077 -0.45%
2009-09-22 0 2.230 2.220 2.230 2.220 2.280 16,036,000 35,974,810 2.2434 0.806 0.802 0.806 0.802 0.824 44,379,261 0.8106 0.00%
2009-09-21 0 2.230 2.220 2.240 2.170 2.340 22,581,911 51,427,214 2.2774 0.806 0.802 0.809 0.784 0.846 62,494,919 0.8229 2.76%
2009-09-18 0 2.170 2.160 2.170 2.160 2.240 18,770,395 41,209,777 2.1955 0.784 0.780 0.784 0.780 0.809 51,946,636 0.7933 -3.56%
2009-09-17 0 2.250 2.240 2.260 2.210 2.410 19,746,249 45,295,424 2.2939 0.813 0.809 0.817 0.799 0.871 54,647,290 0.8289 -2.17%
2009-09-16 0 2.300 2.290 2.310 1.980 2.320 77,375,049 163,726,601 2.1160 0.831 0.827 0.835 0.715 0.838 214,133,668 0.7646 17.95%
2009-09-15 0 1.950 1.940 1.950 1.930 1.950 8,305,000 16,114,020 1.9403 0.705 0.701 0.705 0.697 0.705 22,983,896 0.7011 1.04%
2009-09-14 0 1.930 1.920 1.930 1.890 1.960 14,146,248 27,477,662 1.9424 0.697 0.694 0.697 0.683 0.708 39,149,416 0.7019 0.52%
2009-09-11 0 1.920 1.920 1.930 1.920 2.000 14,174,202 27,967,852 1.9732 0.694 0.694 0.697 0.694 0.723 39,226,778 0.7130 -3.03%
2009-09-10 0 1.980 1.970 1.980 1.900 2.020 23,516,443 46,283,632 1.9681 0.715 0.712 0.715 0.687 0.730 65,081,215 0.7112 5.32%
2009-09-09 0 1.880 1.870 1.880 1.810 1.920 16,477,346 30,766,565 1.8672 0.679 0.676 0.679 0.654 0.694 45,600,676 0.6747 3.30%
2009-09-08 0 1.820 1.820 1.830 1.810 1.840 11,231,208 20,455,510 1.8213 0.658 0.658 0.661 0.654 0.665 31,082,110 0.6581 1.11%
2009-09-07 0 1.800 1.790 1.800 1.800 1.860 18,319,398 33,278,999 1.8166 0.650 0.647 0.650 0.650 0.672 50,698,513 0.6564 -1.64%
2009-09-04 0 1.830 1.820 1.830 1.790 1.830 13,686,000 24,824,800 1.8139 0.661 0.658 0.661 0.647 0.661 37,875,690 0.6554 1.67%
2009-09-03 0 1.800 1.790 1.820 1.760 1.820 11,183,000 20,105,590 1.7979 0.650 0.647 0.658 0.636 0.658 30,948,695 0.6496 2.27%
2009-09-02 0 1.760 1.750 1.760 1.740 1.810 13,067,000 23,388,560 1.7899 0.636 0.632 0.636 0.629 0.654 36,162,622 0.6468 -3.30%
2009-09-01 0 1.820 1.810 1.820 1.780 1.880 13,520,000 24,304,790 1.7977 0.658 0.654 0.658 0.643 0.679 37,416,289 0.6496 -1.62%
2009-08-31 0 1.850 1.850 1.860 1.690 1.860 21,267,647 37,192,697 1.7488 0.668 0.668 0.672 0.611 0.672 58,857,724 0.6319 5.71%
2009-08-28 0 1.750 1.750 1.760 1.740 1.790 16,502,418 28,953,103 1.7545 0.632 0.632 0.636 0.629 0.647 45,670,062 0.6340 0.00%
2009-08-27 0 1.750 1.760 1.770 1.740 1.810 15,466,000 27,409,110 1.7722 0.632 0.636 0.640 0.629 0.654 42,801,799 0.6404 -2.78%
2009-08-26 0 1.800 1.790 1.800 1.780 1.850 13,020,584 23,613,054 1.8135 0.650 0.647 0.650 0.643 0.668 36,034,167 0.6553 -2.17%
2009-08-25 0 1.840 1.830 1.840 1.820 1.860 14,041,000 25,831,820 1.8397 0.665 0.661 0.665 0.658 0.672 38,858,144 0.6648 -1.08%
2009-08-24 0 1.860 1.860 1.870 1.830 1.880 15,566,000 29,115,430 1.8705 0.672 0.672 0.676 0.661 0.679 43,078,547 0.6759 0.54%
2009-08-21 0 1.850 1.850 1.860 1.790 1.860 16,172,824 29,760,837 1.8402 0.668 0.668 0.672 0.647 0.672 44,757,918 0.6649 4.52%
2009-08-20 0 1.790 1.790 1.800 1.740 1.800 12,453,218 21,970,645 1.7643 0.640 0.640 0.643 0.622 0.643 34,853,418 0.6304 3.47%
2009-08-19 0 1.730 1.720 1.730 1.730 1.760 13,510,001 23,548,372 1.7430 0.618 0.615 0.618 0.618 0.629 37,811,087 0.6228 -1.70%
2009-08-18 0 1.760 1.750 1.760 1.670 1.760 13,192,000 22,792,060 1.7277 0.629 0.625 0.629 0.597 0.629 36,921,083 0.6173 2.33%
2009-08-17 0 1.720 1.710 1.730 1.710 1.770 10,516,000 18,371,700 1.7470 0.615 0.611 0.618 0.611 0.632 29,431,633 0.6242 -2.82%
2009-08-14 0 1.770 1.760 1.770 1.750 1.780 11,517,600 20,295,582 1.7621 0.632 0.629 0.632 0.625 0.636 32,234,859 0.6296 0.00%
2009-08-13 0 1.770 1.760 1.770 1.740 1.770 10,434,268 18,372,776 1.7608 0.632 0.629 0.632 0.622 0.632 29,202,886 0.6291 3.51%
2009-08-12 0 1.710 1.710 1.720 1.690 1.790 16,258,436 28,358,769 1.7442 0.611 0.611 0.615 0.604 0.640 45,503,264 0.6232 -5.00%
2009-08-11 0 1.800 1.790 1.800 1.770 1.810 11,274,000 20,175,370 1.7895 0.643 0.640 0.643 0.632 0.647 31,553,084 0.6394 0.56%
2009-08-10 0 1.790 1.790 1.800 1.780 1.810 11,796,501 21,164,002 1.7941 0.640 0.640 0.643 0.636 0.647 33,015,433 0.6410 1.13%
2009-08-07 0 1.770 1.770 1.780 1.770 1.830 14,980,000 27,084,230 1.8080 0.632 0.632 0.636 0.632 0.654 41,925,244 0.6460 -2.75%
2009-08-06 0 1.820 1.820 1.830 1.800 1.850 12,189,546 22,203,859 1.8215 0.650 0.650 0.654 0.643 0.661 34,115,467 0.6508 0.00%
2009-08-05 0 1.820 1.810 1.820 1.800 1.890 12,895,342 23,938,832 1.8564 0.650 0.647 0.650 0.643 0.675 36,090,812 0.6633 -1.62%
2009-08-04 0 1.850 1.840 1.850 1.840 1.940 10,463,400 19,816,349 1.8939 0.661 0.657 0.661 0.657 0.693 29,284,419 0.6767 -2.63%
2009-08-03 0 1.900 1.900 1.910 1.790 1.910 14,766,714 27,168,006 1.8398 0.679 0.679 0.682 0.640 0.682 41,328,310 0.6574 4.97%
2009-07-31 0 1.810 1.810 1.830 1.790 1.850 12,199,303 22,282,839 1.8266 0.647 0.647 0.654 0.640 0.661 34,142,774 0.6526 1.69%
2009-07-30 0 1.780 1.780 1.790 1.750 1.830 11,270,102 20,195,583 1.7920 0.636 0.636 0.640 0.625 0.654 31,542,175 0.6403 -1.11%
2009-07-29 0 1.800 1.790 1.810 1.790 1.910 17,310,000 32,187,360 1.8595 0.643 0.640 0.647 0.640 0.682 48,446,326 0.6644 -5.76%
2009-07-28 0 1.910 1.900 1.910 1.840 1.930 18,861,055 35,235,696 1.8682 0.682 0.679 0.682 0.657 0.690 52,787,338 0.6675 2.14%
2009-07-27 0 1.870 1.860 1.870 1.790 1.880 18,346,513 33,847,068 1.8449 0.668 0.665 0.668 0.640 0.672 51,347,265 0.6592 4.47%
2009-07-24 0 1.790 1.790 1.800 1.760 1.810 15,477,000 27,697,700 1.7896 0.640 0.640 0.643 0.629 0.647 43,316,222 0.6394 -0.56%
2009-07-23 0 1.800 1.780 1.800 1.760 1.830 13,140,638 23,678,399 1.8019 0.643 0.636 0.643 0.629 0.654 36,777,333 0.6438 2.27%
2009-07-22 0 1.760 1.750 1.760 1.750 1.820 12,064,158 21,738,657 1.8019 0.629 0.625 0.629 0.625 0.650 33,764,537 0.6438 -2.22%
2009-07-21 0 1.800 1.790 1.800 1.780 1.900 13,496,530 24,566,019 1.8202 0.643 0.640 0.643 0.636 0.679 37,773,385 0.6504 -3.23%
2009-07-20 0 1.860 1.850 1.860 1.670 1.870 30,733,623 53,177,055 1.7303 0.665 0.661 0.665 0.597 0.668 86,015,663 0.6182 11.38%
2009-07-17 0 1.670 1.660 1.670 1.620 1.680 21,649,555 35,832,295 1.6551 0.597 0.593 0.597 0.579 0.600 60,591,647 0.5914 0.60%
2009-07-16 0 1.660 1.650 1.660 1.650 1.770 23,318,000 40,470,860 1.7356 0.593 0.590 0.593 0.590 0.632 65,261,204 0.6201 -2.92%
2009-07-15 0 1.710 1.700 1.710 1.590 1.710 27,124,411 43,817,253 1.6154 0.611 0.607 0.611 0.568 0.611 75,914,389 0.5772 7.55%
2009-07-14 0 1.590 1.590 1.600 1.590 1.620 21,469,529 34,691,742 1.6159 0.568 0.568 0.572 0.568 0.579 60,087,800 0.5774 0.00%
2009-07-13 0 1.590 1.590 1.600 1.550 1.640 22,059,000 35,374,180 1.6036 0.568 0.568 0.572 0.554 0.586 61,737,580 0.5730 0.00%
2009-07-10 0 1.590 1.590 1.600 1.590 1.620 21,308,579 34,303,997 1.6099 0.568 0.568 0.572 0.568 0.579 59,637,341 0.5752 0.63%
2009-07-09 0 1.580 1.580 1.590 1.570 1.600 21,404,000 33,889,180 1.5833 0.565 0.565 0.568 0.561 0.572 59,904,400 0.5657 -0.63%
2009-07-08 0 1.590 1.590 1.600 1.560 1.600 21,089,000 33,426,620 1.5850 0.568 0.568 0.572 0.557 0.572 59,022,795 0.5663 -1.24%
2009-07-07 0 1.610 1.610 1.620 1.580 1.650 20,945,000 33,766,370 1.6121 0.575 0.575 0.579 0.565 0.590 58,619,775 0.5760 1.26%
2009-07-06 0 1.590 1.580 1.590 1.570 1.600 21,280,000 33,769,380 1.5869 0.568 0.565 0.568 0.561 0.572 59,557,356 0.5670 -0.62%
2009-07-03 0 1.600 1.600 1.610 1.570 1.650 22,286,330 35,991,721 1.6150 0.572 0.572 0.575 0.561 0.590 62,373,820 0.5770 -3.61%
2009-07-02 0 1.660 1.650 1.660 1.600 1.680 22,579,518 37,547,252 1.6629 0.593 0.590 0.593 0.572 0.600 63,194,379 0.5942 0.61%
2009-06-30 0 1.650 1.650 1.670 1.650 1.690 22,450,116 37,638,775 1.6766 0.590 0.590 0.597 0.590 0.604 62,832,215 0.5990 -1.20%
2009-06-29 0 1.670 1.670 1.680 1.650 1.690 20,734,242 34,776,552 1.6773 0.597 0.597 0.600 0.590 0.604 58,029,917 0.5993 1.83%
2009-06-26 0 1.640 1.640 1.650 1.630 1.750 22,844,362 38,742,949 1.6960 0.586 0.586 0.590 0.582 0.625 63,935,611 0.6060 -2.38%
2009-06-25 0 1.680 1.680 1.690 1.630 1.700 20,541,000 34,332,886 1.6714 0.600 0.600 0.604 0.582 0.607 57,489,081 0.5972 3.07%
2009-06-24 0 1.630 1.630 1.640 1.540 1.640 19,966,000 31,825,370 1.5940 0.582 0.582 0.586 0.550 0.586 55,879,801 0.5695 3.82%
2009-06-23 0 1.570 1.560 1.570 1.520 1.650 21,455,000 33,562,480 1.5643 0.561 0.557 0.561 0.543 0.590 60,047,137 0.5589 -5.99%
2009-06-22 0 1.670 1.660 1.680 1.660 1.720 21,133,000 35,916,420 1.6995 0.597 0.593 0.600 0.593 0.615 59,145,940 0.6073 -1.18%
2009-06-19 0 1.690 1.690 1.710 1.680 1.720 20,671,000 35,131,770 1.6996 0.604 0.604 0.611 0.600 0.615 57,852,918 0.6073 -0.59%
2009-06-18 0 1.700 1.690 1.710 1.690 1.770 20,295,388 35,079,981 1.7285 0.607 0.604 0.611 0.604 0.632 56,801,675 0.6176 -3.41%
2009-06-17 0 1.760 1.750 1.760 1.680 1.760 24,570,000 42,462,520 1.7282 0.629 0.625 0.629 0.600 0.629 68,765,236 0.6175 -0.56%
2009-06-16 0 1.770 1.770 1.780 1.730 1.850 25,652,678 45,499,077 1.7737 0.632 0.632 0.636 0.618 0.661 71,795,379 0.6337 -4.84%
2009-06-15 0 1.860 1.850 1.860 1.840 1.940 22,115,745 42,305,546 1.9129 0.665 0.661 0.665 0.657 0.693 61,896,395 0.6835 -2.11%
2009-06-12 0 1.900 1.900 1.920 1.880 1.970 20,221,824 38,936,339 1.9255 0.679 0.679 0.686 0.672 0.704 56,595,788 0.6880 -2.06%
2009-06-11 0 1.940 1.930 1.940 1.730 2.020 34,457,056 65,792,521 1.9094 0.693 0.690 0.693 0.618 0.722 96,436,614 0.6822 9.60%
2009-06-10 0 1.770 1.760 1.770 1.670 1.770 25,534,959 43,625,482 1.7085 0.632 0.629 0.632 0.597 0.632 71,465,913 0.6104 4.73%
2009-06-09 0 1.690 1.660 1.690 1.660 1.800 4,933,061 8,421,106 1.7071 0.604 0.593 0.604 0.593 0.643 13,806,394 0.6099 -5.59%
2009-06-08 0 1.790 1.770 1.790 1.770 1.830 4,107,744 7,382,241 1.7972 0.640 0.632 0.640 0.632 0.654 11,496,540 0.6421 0.00%
2009-06-05 0 1.790 1.780 1.800 1.780 1.850 8,090,863 14,563,164 1.8000 0.640 0.636 0.643 0.636 0.661 22,644,286 0.6431 -3.24%
2009-06-04 0 1.850 1.840 1.850 1.800 1.890 5,302,589 9,749,008 1.8385 0.661 0.657 0.661 0.643 0.675 14,840,610 0.6569 -0.54%
2009-06-03 0 1.860 1.840 1.860 1.800 1.920 6,632,373 12,347,360 1.8617 0.665 0.657 0.665 0.643 0.686 18,562,340 0.6652 3.33%
2009-06-02 0 1.800 1.800 1.810 1.770 1.880 7,494,078 13,716,663 1.8303 0.643 0.643 0.647 0.632 0.672 20,974,035 0.6540 0.00%
2009-06-01 0 1.800 1.800 1.810 1.770 1.870 6,221,744 11,219,475 1.8033 0.643 0.643 0.647 0.632 0.668 17,413,093 0.6443 1.12%
2009-05-29 0 1.780 1.780 1.800 1.750 1.840 9,782,916 17,645,509 1.8037 0.636 0.636 0.643 0.625 0.657 27,379,916 0.6445 -1.11%
2009-05-27 0 1.800 1.770 1.800 1.690 1.810 22,396,000 39,014,850 1.7420 0.643 0.632 0.643 0.604 0.647 62,680,758 0.6224 3.45%
2009-05-26 0 1.740 1.740 1.750 1.600 1.820 11,981,088 20,827,066 1.7383 0.622 0.622 0.625 0.572 0.650 33,532,045 0.6211 8.75%
2009-05-25 0 1.600 1.590 1.600 1.440 1.620 9,022,810 14,109,633 1.5638 0.572 0.568 0.572 0.515 0.579 25,252,571 0.5587 9.59%
2009-05-22 0 1.460 1.460 1.470 1.410 1.500 3,379,446 4,906,103 1.4517 0.522 0.522 0.525 0.504 0.536 9,458,217 0.5187 -2.67%
2009-05-21 0 1.500 1.500 1.510 1.450 1.520 7,922,634 11,790,399 1.4882 0.536 0.536 0.540 0.518 0.543 22,173,455 0.5317 0.00%
2009-05-20 0 1.500 1.500 1.510 1.480 1.530 8,156,000 12,243,820 1.5012 0.536 0.536 0.540 0.529 0.547 22,826,588 0.5364 0.67%
2009-05-19 0 1.490 1.490 1.500 1.480 1.550 6,865,088 10,354,667 1.5083 0.532 0.532 0.536 0.529 0.554 19,213,651 0.5389 0.00%
2009-05-18 0 1.490 1.480 1.500 1.380 1.500 4,025,123 5,872,837 1.4590 0.532 0.529 0.536 0.493 0.536 11,265,305 0.5213 0.00%
2009-05-15 0 1.490 1.470 1.500 1.480 1.540 6,402,000 9,606,900 1.5006 0.532 0.525 0.536 0.529 0.550 17,917,584 0.5362 3.47%
2009-05-14 0 1.440 1.430 1.440 1.330 1.450 6,559,860 9,210,101 1.4040 0.515 0.511 0.515 0.475 0.518 18,359,395 0.5017 2.13%
2009-05-13 0 1.410 1.410 1.440 1.410 1.560 14,379,026 21,439,546 1.4910 0.504 0.504 0.515 0.504 0.557 40,243,269 0.5327 -4.73%
2009-05-12 0 1.480 1.470 1.490 1.330 1.480 9,981,582 13,992,437 1.4018 0.529 0.525 0.532 0.475 0.529 27,935,932 0.5009 8.03%
2009-05-11 0 1.370 1.350 1.370 1.350 1.430 15,618,694 21,570,000 1.3810 0.490 0.482 0.490 0.482 0.511 43,712,787 0.4934 -2.14%
2009-05-08 0 1.400 1.400 1.410 1.250 1.430 17,851,200 24,346,839 1.3639 0.500 0.500 0.504 0.447 0.511 49,961,009 0.4873 8.53%
2009-05-07 0 1.290 1.280 1.290 1.260 1.370 23,728,440 31,075,849 1.3096 0.461 0.457 0.461 0.450 0.490 66,409,922 0.4679 6.61%
2009-05-06 0 1.210 1.210 1.220 1.110 1.220 11,298,554 13,414,478 1.1873 0.432 0.432 0.436 0.397 0.436 31,621,805 0.4242 8.04%
2009-05-05 0 1.120 1.120 1.130 1.090 1.140 4,630,686 5,149,936 1.1121 0.400 0.400 0.404 0.389 0.407 12,960,123 0.3974 2.75%
2009-05-04 0 1.090 1.080 1.100 1.020 1.100 7,391,000 7,907,490 1.0699 0.389 0.386 0.393 0.364 0.393 20,685,546 0.3823 6.86%
2009-04-30 0 1.020 1.010 1.020 0.980 1.020 3,227,000 3,240,410 1.0042 0.364 0.361 0.364 0.350 0.364 9,031,560 0.3588 5.15%
2009-04-29 0 0.970 0.970 0.980 0.940 0.970 5,171,520 4,954,909 0.9581 0.347 0.347 0.350 0.336 0.347 14,473,781 0.3423 1.04%
2009-04-28 0 0.960 0.950 0.960 0.930 1.030 8,089,000 7,902,130 0.9769 0.343 0.339 0.343 0.332 0.368 22,639,072 0.3490 -5.88%
2009-04-27 0 1.020 1.010 1.030 1.010 1.150 9,284,036 9,768,755 1.0522 0.364 0.361 0.368 0.361 0.411 25,983,676 0.3760 -11.30%
2009-04-24 0 1.150 1.140 1.150 1.120 1.160 4,617,350 5,256,280 1.1384 0.411 0.407 0.411 0.400 0.414 12,922,799 0.4067 0.88%
2009-04-23 0 1.140 1.140 1.150 1.100 1.150 3,689,831 4,170,595 1.1303 0.407 0.407 0.411 0.393 0.411 10,326,907 0.4039 1.79%
2009-04-22 0 1.120 1.120 1.130 1.100 1.180 9,269,000 10,579,710 1.1414 0.400 0.400 0.404 0.393 0.422 25,941,594 0.4078 -1.75%
2009-04-21 0 1.140 1.140 1.150 1.090 1.160 11,044,000 12,370,620 1.1201 0.407 0.407 0.411 0.389 0.414 30,909,372 0.4002 -2.56%
2009-04-20 0 1.170 1.170 1.180 1.060 1.200 30,131,701 34,855,136 1.1568 0.418 0.418 0.422 0.379 0.429 84,331,036 0.4133 13.59%
2009-04-17 0 1.030 1.030 1.040 1.020 1.060 12,121,297 12,569,303 1.0370 0.368 0.368 0.372 0.364 0.379 33,924,455 0.3705 1.98%
2009-04-16 0 1.010 1.010 1.020 0.990 1.060 9,916,485 10,136,051 1.0221 0.361 0.361 0.364 0.354 0.379 27,753,742 0.3652 -1.94%
2009-04-15 0 1.030 1.020 1.030 0.960 1.040 6,727,168 6,729,520 1.0003 0.368 0.364 0.368 0.343 0.372 18,827,647 0.3574 5.10%
2009-04-14 0 0.980 0.980 0.990 0.940 1.000 11,721,000 11,402,690 0.9728 0.350 0.350 0.354 0.336 0.357 32,804,124 0.3476 5.38%
2009-04-09 0 0.930 0.930 0.940 0.890 0.950 7,530,136 6,917,941 0.9187 0.332 0.332 0.336 0.318 0.339 21,074,952 0.3283 4.49%
2009-04-08 0 0.890 0.880 0.890 0.860 0.920 5,975,510 5,271,659 0.8822 0.318 0.314 0.318 0.307 0.329 16,723,946 0.3152 -4.30%
2009-04-07 0 0.930 0.930 0.940 0.920 0.970 5,366,881 5,065,752 0.9439 0.332 0.332 0.336 0.329 0.347 15,020,547 0.3373 -4.12%
2009-04-06 0 0.970 0.970 0.980 0.870 0.980 24,601,613 23,180,403 0.9422 0.347 0.347 0.350 0.311 0.350 68,853,713 0.3367 12.79%
2009-04-03 0 0.860 0.860 0.870 0.850 0.880 6,187,907 5,350,318 0.8646 0.307 0.307 0.311 0.304 0.314 17,318,392 0.3089 -2.27%
2009-04-02 0 0.880 0.870 0.880 0.830 0.880 14,490,584 12,370,367 0.8537 0.314 0.311 0.314 0.297 0.314 40,555,492 0.3050 10.00%
2009-04-01 0 0.800 0.790 0.800 0.790 0.820 1,771,003 1,422,592 0.8033 0.286 0.282 0.286 0.282 0.293 4,956,591 0.2870 1.27%
2009-03-31 0 0.790 0.790 0.800 0.780 0.810 1,887,390 1,502,043 0.7958 0.282 0.282 0.286 0.279 0.289 5,282,329 0.2844 0.00%
2009-03-30 0 0.790 0.790 0.800 0.790 0.830 1,636,584 1,321,616 0.8075 0.282 0.282 0.286 0.282 0.297 4,580,386 0.2885 -5.95%
2009-03-27 0 0.840 0.830 0.840 0.830 0.870 3,554,336 3,000,512 0.8442 0.300 0.297 0.300 0.297 0.311 9,947,690 0.3016 0.00%
2009-03-26 0 0.840 0.840 0.850 0.840 0.870 5,388,000 4,583,210 0.8506 0.300 0.300 0.304 0.300 0.311 15,079,654 0.3039 1.20%
2009-03-25 0 0.830 0.820 0.840 0.820 0.850 1,879,032 1,563,576 0.8321 0.297 0.293 0.300 0.293 0.304 5,258,937 0.2973 -1.19%
2009-03-24 0 0.840 0.830 0.850 0.810 0.850 3,977,000 3,289,330 0.8271 0.300 0.297 0.304 0.289 0.304 11,130,620 0.2955 3.70%
2009-03-23 0 0.810 0.800 0.810 0.800 0.860 5,727,642 4,676,347 0.8165 0.289 0.286 0.289 0.286 0.307 16,030,226 0.2917 1.25%
2009-03-20 0 0.800 0.800 0.820 0.800 0.830 1,639,000 1,328,410 0.8105 0.286 0.286 0.293 0.286 0.297 4,587,148 0.2896 -1.23%
2009-03-19 0 0.810 0.810 0.820 0.810 0.850 3,612,000 2,990,820 0.8280 0.289 0.289 0.293 0.289 0.304 10,109,077 0.2959 -5.81%
2009-03-18 0 0.860 0.850 0.860 0.770 0.860 15,107,258 11,917,721 0.7889 0.307 0.304 0.307 0.275 0.307 42,281,407 0.2819 13.16%
2009-03-17 0 0.760 0.760 0.770 0.750 0.780 1,313,000 996,860 0.7592 0.272 0.272 0.275 0.268 0.279 3,674,756 0.2713 0.00%
2009-03-16 0 0.760 0.760 0.780 0.730 0.770 1,518,561 1,145,463 0.7543 0.272 0.272 0.279 0.261 0.275 4,250,069 0.2695 2.70%
2009-03-13 0 0.740 0.740 0.750 0.740 0.760 1,391,325 1,032,238 0.7419 0.264 0.264 0.268 0.264 0.272 3,893,968 0.2651 2.78%
2009-03-12 0 0.720 0.710 0.720 0.720 0.740 669,000 486,350 0.7270 0.257 0.254 0.257 0.257 0.264 1,872,362 0.2598 0.00%
2009-03-11 0 0.720 0.710 0.730 0.680 0.750 757,924 548,287 0.7234 0.257 0.254 0.261 0.243 0.268 2,121,238 0.2585 -2.70%
2009-03-10 0 0.740 0.730 0.740 0.720 0.760 724,584 534,265 0.7373 0.264 0.261 0.264 0.257 0.272 2,027,928 0.2635 1.37%
2009-03-09 0 0.730 0.710 0.740 0.710 0.740 214,000 154,440 0.7217 0.261 0.254 0.264 0.254 0.264 598,932 0.2579 -1.35%
2009-03-06 0 0.740 0.740 0.750 0.730 0.770 1,105,000 822,330 0.7442 0.264 0.264 0.268 0.261 0.275 3,092,616 0.2659 -2.63%
2009-03-05 0 0.760 0.740 0.760 0.720 0.790 2,155,961 1,631,335 0.7567 0.272 0.264 0.272 0.257 0.282 6,033,991 0.2704 -2.56%
2009-03-04 0 0.780 0.780 0.790 0.690 0.800 2,975,322 2,225,919 0.7481 0.279 0.279 0.282 0.247 0.286 8,327,176 0.2673 11.43%
2009-03-03 0 0.700 0.700 0.710 0.630 0.720 1,838,273 1,278,814 0.6957 0.250 0.250 0.254 0.225 0.257 5,144,863 0.2486 -2.78%
2009-03-02 0 0.720 0.710 0.720 0.700 0.750 1,493,855 1,061,889 0.7108 0.257 0.254 0.257 0.250 0.268 4,180,924 0.2540 -2.70%
2009-02-27 0 0.740 0.740 0.760 0.740 0.790 1,637,202 1,252,075 0.7648 0.264 0.264 0.272 0.264 0.282 4,582,116 0.2733 -5.13%
2009-02-26 0 0.780 0.770 0.780 0.760 0.800 1,155,194 902,324 0.7811 0.279 0.275 0.279 0.272 0.286 3,233,097 0.2791 -2.50%
2009-02-25 0 0.800 0.800 0.810 0.800 0.830 939,000 763,910 0.8135 0.286 0.286 0.289 0.286 0.297 2,628,024 0.2907 -1.23%
2009-02-24 0 0.810 0.800 0.810 0.800 0.820 929,000 752,470 0.8100 0.289 0.286 0.289 0.286 0.293 2,600,037 0.2894 -1.22%
2009-02-23 0 0.820 0.810 0.820 0.800 0.830 1,125,000 919,940 0.8177 0.293 0.289 0.293 0.286 0.297 3,148,591 0.2922 -1.20%
2009-02-20 0 0.830 0.830 0.840 0.830 0.850 625,000 521,630 0.8346 0.297 0.297 0.300 0.297 0.304 1,749,217 0.2982 0.00%
2009-02-19 0 0.830 0.830 0.850 0.820 0.860 1,088,000 916,340 0.8422 0.297 0.297 0.304 0.293 0.307 3,045,038 0.3009 -1.19%
2009-02-18 0 0.840 0.840 0.850 0.830 0.850 1,118,000 933,080 0.8346 0.300 0.300 0.304 0.297 0.304 3,129,000 0.2982 -2.33%
2009-02-17 0 0.860 0.850 0.860 0.850 0.870 804,000 691,650 0.8603 0.307 0.304 0.307 0.304 0.311 2,250,193 0.3074 -1.15%
2009-02-16 0 0.870 0.870 0.880 0.870 0.880 598,000 521,570 0.8722 0.311 0.311 0.314 0.311 0.314 1,673,651 0.3116 -1.14%
2009-02-13 0 0.880 0.870 0.880 0.870 0.890 1,117,000 982,820 0.8799 0.314 0.311 0.314 0.311 0.318 3,126,201 0.3144 0.00%
2009-02-12 0 0.880 0.870 0.880 0.870 0.880 989,000 867,140 0.8768 0.314 0.311 0.314 0.311 0.314 2,767,962 0.3133 -1.12%
2009-02-11 0 0.890 0.880 0.890 0.870 0.890 557,000 488,830 0.8776 0.318 0.314 0.318 0.311 0.318 1,558,903 0.3136 0.00%
2009-02-10 0 0.890 0.890 0.900 0.890 0.910 1,453,053 1,307,916 0.9001 0.318 0.318 0.322 0.318 0.325 4,066,729 0.3216 0.00%
2009-02-09 0 0.890 0.890 0.900 0.890 0.920 1,741,000 1,569,530 0.9015 0.318 0.318 0.322 0.318 0.329 4,872,620 0.3221 -2.20%
2009-02-06 0 0.910 0.910 0.920 0.890 0.910 1,647,891 1,489,046 0.9036 0.325 0.325 0.329 0.318 0.325 4,612,032 0.3229 1.11%
2009-02-05 0 0.900 0.890 0.900 0.890 0.920 1,563,930 1,410,397 0.9018 0.322 0.318 0.322 0.318 0.329 4,377,046 0.3222 1.12%
2009-02-04 0 0.890 0.880 0.890 0.880 0.900 2,193,000 1,962,300 0.8948 0.318 0.314 0.318 0.314 0.322 6,137,654 0.3197 -1.11%
2009-02-03 0 0.900 0.890 0.910 0.890 0.920 708,000 639,570 0.9033 0.322 0.318 0.325 0.318 0.329 1,981,514 0.3228 -1.10%
2009-02-02 0 0.910 0.920 0.930 0.910 0.940 548,000 505,646 0.9227 0.325 0.329 0.332 0.325 0.336 1,533,714 0.3297 -2.15%
2009-01-30 0 0.930 0.930 0.940 0.920 0.940 1,031,000 957,760 0.9290 0.332 0.332 0.336 0.329 0.336 2,885,509 0.3319 -1.06%
2009-01-29 0 0.940 0.940 0.960 0.930 0.970 1,086,000 1,029,140 0.9476 0.336 0.336 0.343 0.332 0.347 3,039,440 0.3386 0.00%
2009-01-23 0 0.940 0.920 0.940 0.910 0.970 1,781,000 1,676,660 0.9414 0.336 0.329 0.336 0.325 0.347 4,984,570 0.3364 -5.05%
2009-01-22 0 0.990 0.980 0.990 0.970 1.000 1,323,366 1,307,834 0.9883 0.354 0.350 0.354 0.347 0.357 3,703,768 0.3531 0.00%
2009-01-21 0 0.990 0.990 1.000 0.970 0.990 665,713 655,597 0.9848 0.354 0.354 0.357 0.347 0.354 1,863,163 0.3519 -1.98%
2009-01-20 0 1.010 1.000 1.010 0.970 1.010 558,000 553,070 0.9912 0.361 0.357 0.361 0.347 0.361 1,561,701 0.3541 -0.98%
2009-01-19 0 1.020 1.010 1.020 1.000 1.030 956,000 972,690 1.0175 0.364 0.361 0.364 0.357 0.368 2,675,603 0.3635 3.03%
2009-01-16 0 0.990 0.990 1.000 0.940 1.000 2,357,881 2,316,373 0.9824 0.354 0.354 0.357 0.336 0.357 6,599,115 0.3510 2.06%
2009-01-15 0 0.970 0.970 0.980 0.960 1.020 2,702,000 2,629,620 0.9732 0.347 0.347 0.350 0.343 0.364 7,562,217 0.3477 -1.02%
2009-01-14 0 0.980 0.980 0.990 0.970 1.050 1,452,000 1,460,710 1.0060 0.350 0.350 0.354 0.347 0.375 4,063,782 0.3594 1.03%
2009-01-13 0 0.970 0.960 0.980 0.950 0.990 1,571,637 1,531,989 0.9748 0.347 0.343 0.350 0.339 0.354 4,398,616 0.3483 -2.02%
2009-01-12 0 0.990 0.990 1.000 0.990 1.060 1,329,000 1,355,370 1.0198 0.354 0.354 0.357 0.354 0.379 3,719,536 0.3644 -8.33%
2009-01-09 0 1.080 1.070 1.090 1.070 1.090 483,000 521,130 1.0789 0.386 0.382 0.389 0.382 0.389 1,351,795 0.3855 1.89%
2009-01-08 0 1.060 1.050 1.060 1.050 1.130 1,706,270 1,841,396 1.0792 0.379 0.375 0.379 0.375 0.404 4,775,420 0.3856 -6.19%
2009-01-07 0 1.140 1.130 1.140 1.120 1.210 7,386,883 8,591,856 1.1631 0.404 0.400 0.404 0.397 0.429 20,856,979 0.4119 1.79%
2009-01-06 0 1.120 1.110 1.120 1.060 1.130 2,643,235 2,895,137 1.0953 0.397 0.393 0.397 0.375 0.400 7,463,215 0.3879 1.82%
2009-01-05 0 1.100 1.090 1.100 1.080 1.100 1,298,695 1,416,623 1.0908 0.390 0.386 0.390 0.383 0.390 3,666,886 0.3863 2.80%
2009-01-02 0 1.070 1.060 1.070 1.060 1.110 1,030,896 1,110,966 1.0777 0.379 0.375 0.379 0.375 0.393 2,910,751 0.3817 0.94%
2008-12-31 0 1.060 1.060 1.080 1.060 1.140 4,349,000 4,776,220 1.0982 0.375 0.375 0.383 0.375 0.404 12,279,469 0.3890 -4.50%
2008-12-30 0 1.110 1.100 1.110 1.070 1.120 3,771,000 4,146,390 1.0995 0.393 0.390 0.393 0.379 0.397 10,647,477 0.3894 2.78%
2008-12-29 0 1.080 1.080 1.090 1.010 1.110 3,983,655 4,298,625 1.0791 0.383 0.383 0.386 0.358 0.393 11,247,912 0.3822 6.93%
2008-12-24 0 1.010 0.990 1.010 0.930 1.020 2,545,000 2,512,640 0.9873 0.358 0.351 0.358 0.329 0.361 7,185,847 0.3497 6.32%
2008-12-23 0 0.950 0.930 0.950 0.930 1.010 3,304,764 3,178,006 0.9616 0.336 0.329 0.336 0.329 0.358 9,331,053 0.3406 -4.04%
2008-12-22 0 0.990 0.980 0.990 0.990 1.120 5,275,240 5,486,808 1.0401 0.351 0.347 0.351 0.351 0.397 14,894,722 0.3684 -3.88%
2008-12-19 0 1.030 1.030 1.060 0.900 1.130 22,123,950 22,789,706 1.0301 0.365 0.365 0.375 0.319 0.400 62,467,318 0.3648 17.05%
2008-12-18 0 0.880 0.880 0.890 0.830 0.900 5,884,301 5,118,296 0.8698 0.312 0.312 0.315 0.294 0.319 16,614,416 0.3081 6.02%
2008-12-17 0 0.830 0.830 0.840 0.820 0.860 2,628,744 2,203,568 0.8383 0.294 0.294 0.298 0.290 0.305 7,422,300 0.2969 -1.19%
2008-12-16 0 0.840 0.830 0.840 0.820 0.860 3,127,317 2,631,053 0.8413 0.298 0.294 0.298 0.290 0.305 8,830,028 0.2980 -2.33%
2008-12-15 0 0.860 0.860 0.870 0.850 0.880 1,411,000 1,224,160 0.8676 0.305 0.305 0.308 0.301 0.312 3,983,981 0.3073 1.18%
2008-12-12 0 0.850 0.850 0.860 0.840 0.880 3,240,790 2,777,252 0.8570 0.301 0.301 0.305 0.298 0.312 9,150,421 0.3035 -6.59%
2008-12-11 0 0.910 0.910 0.930 0.830 0.920 8,758,634 7,746,756 0.8845 0.322 0.322 0.329 0.294 0.326 24,730,140 0.3133 -2.15%
2008-12-10 0 0.930 0.930 0.940 0.870 0.940 3,559,259 3,221,470 0.9051 0.329 0.329 0.333 0.308 0.333 10,049,623 0.3206 8.14%
2008-12-09 0 0.860 0.860 0.870 0.860 0.910 2,721,957 2,422,966 0.8902 0.305 0.305 0.308 0.305 0.322 7,685,488 0.3153 -2.27%
2008-12-08 0 0.880 0.870 0.880 0.860 0.890 3,289,738 2,881,920 0.8760 0.312 0.308 0.312 0.305 0.315 9,288,627 0.3103 3.53%
2008-12-05 0 0.850 0.850 0.860 0.840 0.860 951,000 809,150 0.8508 0.301 0.301 0.305 0.298 0.305 2,685,163 0.3013 1.19%
2008-12-04 0 0.840 0.830 0.850 0.840 0.860 1,753,917 1,487,809 0.8483 0.298 0.294 0.301 0.298 0.305 4,952,212 0.3004 -1.18%
2008-12-03 0 0.850 0.840 0.850 0.820 0.860 966,706 818,525 0.8467 0.301 0.298 0.301 0.290 0.305 2,729,509 0.2999 2.41%
2008-12-02 0 0.830 0.820 0.830 0.810 0.830 728,000 599,040 0.8229 0.294 0.290 0.294 0.287 0.294 2,055,519 0.2914 -2.35%
2008-12-01 0 0.850 0.840 0.850 0.820 0.860 1,424,135 1,205,495 0.8465 0.301 0.298 0.301 0.290 0.305 4,021,067 0.2998 2.41%
2008-11-28 0 0.830 0.830 0.840 0.820 0.840 1,046,000 874,270 0.8358 0.294 0.294 0.298 0.290 0.298 2,953,397 0.2960 1.22%
2008-11-27 0 0.820 0.810 0.820 0.810 0.850 1,901,662 1,575,913 0.8287 0.290 0.287 0.290 0.287 0.301 5,369,372 0.2935 1.23%
2008-11-26 0 0.810 0.800 0.810 0.800 0.840 2,615,000 2,138,050 0.8176 0.287 0.283 0.287 0.283 0.298 7,383,493 0.2896 -4.71%
2008-11-25 0 0.850 0.850 0.860 0.820 0.870 2,596,579 2,202,489 0.8482 0.301 0.301 0.305 0.290 0.308 7,331,481 0.3004 1.19%
2008-11-24 0 0.840 0.830 0.840 0.810 0.860 1,947,098 1,633,798 0.8391 0.298 0.294 0.298 0.287 0.305 5,497,662 0.2972 3.70%
2008-11-21 0 0.810 0.790 0.820 0.750 0.850 1,584,000 1,269,800 0.8016 0.287 0.280 0.290 0.266 0.301 4,472,449 0.2839 2.53%
2008-11-20 0 0.790 0.780 0.790 0.770 0.800 673,000 527,410 0.7837 0.280 0.276 0.280 0.273 0.283 1,900,226 0.2776 -4.82%
2008-11-19 0 0.830 0.820 0.830 0.820 0.850 1,005,000 834,880 0.8307 0.294 0.290 0.294 0.290 0.301 2,837,633 0.2942 0.00%
2008-11-18 0 0.830 0.840 0.850 0.830 0.860 1,114,000 939,950 0.8438 0.294 0.298 0.301 0.294 0.305 3,145,396 0.2988 -3.49%
2008-11-17 0 0.860 0.850 0.860 0.840 0.880 1,356,000 1,162,190 0.8571 0.305 0.301 0.305 0.298 0.312 3,828,687 0.3035 -1.15%
2008-11-14 0 0.870 0.850 0.870 0.850 0.870 2,160,871 1,863,063 0.8622 0.308 0.301 0.308 0.301 0.308 6,101,253 0.3054 6.10%
2008-11-13 0 0.820 0.810 0.820 0.810 0.860 2,281,000 1,907,320 0.8362 0.290 0.287 0.290 0.287 0.305 6,440,439 0.2961 -7.87%
2008-11-12 0 0.890 0.890 0.910 0.870 0.910 1,315,698 1,174,483 0.8927 0.315 0.315 0.322 0.308 0.322 3,714,894 0.3162 -1.11%
2008-11-11 0 0.900 0.900 0.920 0.890 0.950 2,507,000 2,301,500 0.9180 0.319 0.319 0.326 0.315 0.336 7,078,554 0.3251 0.00%
2008-11-10 0 0.900 0.900 0.930 0.870 0.940 4,193,705 3,795,439 0.9050 0.319 0.319 0.329 0.308 0.333 11,840,991 0.3205 4.65%
2008-11-07 0 0.860 0.860 0.880 0.800 0.880 3,288,573 2,781,310 0.8457 0.305 0.305 0.312 0.283 0.312 9,285,337 0.2995 1.18%
2008-11-06 0 0.850 0.840 0.850 0.820 0.870 2,026,000 1,713,640 0.8458 0.301 0.298 0.301 0.290 0.308 5,720,443 0.2996 -2.30%
2008-11-05 0 0.870 0.870 0.880 0.850 0.930 4,086,976 3,675,080 0.8992 0.308 0.308 0.312 0.301 0.329 11,539,640 0.3185 3.57%
2008-11-04 0 0.840 0.830 0.840 0.810 0.870 2,090,000 1,758,880 0.8416 0.298 0.294 0.298 0.287 0.308 5,901,148 0.2981 -4.55%
2008-11-03 0 0.880 0.870 0.880 0.830 0.900 2,126,716 1,880,214 0.8841 0.312 0.308 0.312 0.294 0.319 6,004,816 0.3131 4.76%
2008-10-31 0 0.840 0.830 0.840 0.810 0.890 4,020,811 3,368,979 0.8379 0.298 0.294 0.298 0.287 0.315 11,352,823 0.2968 -2.33%
2008-10-30 0 0.860 0.820 0.860 0.770 0.860 4,805,732 3,953,828 0.8227 0.305 0.290 0.305 0.273 0.305 13,569,059 0.2914 8.86%
2008-10-29 0 0.790 0.770 0.790 0.750 0.840 2,207,484 1,726,863 0.7823 0.280 0.273 0.280 0.266 0.298 6,232,866 0.2771 11.27%
2008-10-28 0 0.710 0.710 0.730 0.660 0.740 5,134,528 3,599,867 0.7011 0.251 0.251 0.259 0.234 0.262 14,497,420 0.2483 4.41%
2008-10-27 0 0.680 0.640 0.680 0.680 0.870 3,314,988 2,493,077 0.7521 0.241 0.227 0.241 0.241 0.308 9,359,920 0.2664 -21.84%
2008-10-24 0 0.870 0.860 0.870 0.830 0.990 3,161,292 2,831,622 0.8957 0.308 0.305 0.308 0.294 0.351 8,925,957 0.3172 -10.31%
2008-10-23 0 0.970 0.960 0.970 0.930 1.000 3,549,913 3,383,316 0.9531 0.344 0.340 0.344 0.329 0.354 10,023,235 0.3375 -6.73%
2008-10-22 0 1.040 1.010 1.040 1.000 1.150 6,435,970 6,713,348 1.0431 0.368 0.358 0.368 0.354 0.407 18,172,062 0.3694 -8.77%
2008-10-21 0 1.140 1.120 1.140 1.120 1.190 4,158,055 4,739,511 1.1398 0.404 0.397 0.404 0.397 0.421 11,740,333 0.4037 -2.56%
2008-10-20 0 1.170 1.160 1.170 1.130 1.220 3,996,946 4,674,524 1.1695 0.414 0.411 0.414 0.400 0.432 11,285,439 0.4142 -0.85%
2008-10-17 0 1.180 1.140 1.180 1.140 1.220 5,363,793 6,249,784 1.1652 0.418 0.404 0.418 0.404 0.432 15,144,753 0.4127 -1.67%
2008-10-16 0 1.200 1.200 1.210 1.190 1.300 3,795,466 4,610,987 1.2149 0.425 0.425 0.429 0.421 0.460 10,716,557 0.4303 -11.11%
2008-10-15 0 1.350 1.350 1.360 1.300 1.410 7,216,525 9,724,529 1.3475 0.478 0.478 0.482 0.460 0.499 20,375,971 0.4773 -5.59%
2008-10-14 0 1.430 1.420 1.430 1.420 1.490 4,868,274 7,001,921 1.4383 0.506 0.503 0.506 0.503 0.528 13,745,648 0.5094 -1.38%
2008-10-13 0 1.450 1.450 1.460 1.360 1.450 4,834,263 6,813,192 1.4094 0.514 0.514 0.517 0.482 0.514 13,649,617 0.4991 4.32%
2008-10-10 0 1.390 1.380 1.390 1.360 1.490 14,865,913 21,178,125 1.4246 0.492 0.489 0.492 0.482 0.528 41,974,137 0.5046 -7.95%
2008-10-09 0 1.510 1.470 1.510 1.460 1.510 8,155,165 12,135,504 1.4881 0.535 0.521 0.535 0.517 0.535 23,026,236 0.5270 0.00%
2008-10-08 0 1.510 1.510 1.520 1.420 1.510 9,416,154 13,896,432 1.4758 0.535 0.535 0.538 0.503 0.535 26,586,658 0.5227 0.00%
2008-10-06 0 1.510 1.460 1.510 1.440 1.510 5,126,840 7,600,638 1.4825 0.535 0.517 0.535 0.510 0.535 14,475,713 0.5251 0.00%
2008-10-03 0 1.510 1.470 1.510 1.470 1.510 2,951,050 4,397,612 1.4902 0.535 0.521 0.535 0.521 0.535 8,332,336 0.5278 0.00%
2008-10-02 0 1.510 1.460 1.510 1.460 1.510 3,364,740 5,011,673 1.4895 0.535 0.517 0.535 0.517 0.535 9,500,396 0.5275 0.00%
2008-09-30 0 1.510 1.500 1.510 1.400 1.510 6,722,000 9,789,580 1.4563 0.535 0.531 0.535 0.496 0.535 18,979,672 0.5158 0.00%
2008-09-29 0 1.510 1.460 1.510 1.430 1.510 3,545,279 5,235,087 1.4766 0.535 0.517 0.535 0.506 0.535 10,010,151 0.5230 -1.31%
2008-09-26 0 1.530 1.500 1.530 1.470 1.530 2,001,494 3,001,034 1.4994 0.542 0.531 0.542 0.521 0.542 5,651,250 0.5310 0.66%
2008-09-25 0 1.520 1.520 1.530 1.510 1.540 586,000 893,750 1.5252 0.538 0.538 0.542 0.535 0.545 1,654,580 0.5402 -0.65%
2008-09-24 0 1.530 1.510 1.530 1.480 1.550 5,815,100 8,770,808 1.5083 0.542 0.535 0.542 0.524 0.549 16,419,026 0.5342 -1.29%
2008-09-23 0 1.550 1.540 1.550 1.530 1.570 2,109,000 3,255,780 1.5438 0.549 0.545 0.549 0.542 0.556 5,954,794 0.5467 -3.13%
2008-09-22 0 1.600 1.550 1.600 1.550 1.620 3,401,607 5,388,259 1.5840 0.567 0.549 0.567 0.549 0.574 9,604,490 0.5610 0.00%
2008-09-19 0 1.600 1.580 1.600 1.530 1.610 3,214,340 5,049,193 1.5708 0.567 0.560 0.567 0.542 0.570 9,075,739 0.5563 5.96%
2008-09-18 0 1.510 1.470 1.510 1.400 1.540 5,244,542 7,707,353 1.4696 0.535 0.521 0.535 0.496 0.545 14,808,046 0.5205 -6.79%
2008-09-17 0 1.620 1.560 1.620 1.550 1.620 2,984,000 4,720,262 1.5819 0.574 0.553 0.574 0.549 0.574 8,425,371 0.5602 1.89%
2008-09-16 0 1.590 1.570 1.590 1.510 1.620 9,319,593 14,606,300 1.5673 0.563 0.556 0.563 0.535 0.574 26,314,016 0.5551 -3.05%
2008-09-12 0 1.640 1.610 1.640 1.610 1.640 1,445,000 2,348,340 1.6251 0.581 0.570 0.581 0.570 0.581 4,079,980 0.5756 0.00%
2008-09-11 0 1.640 1.610 1.640 1.590 1.640 1,764,000 2,852,650 1.6171 0.581 0.570 0.581 0.563 0.581 4,980,682 0.5727 -1.80%
2008-09-10 0 1.670 1.630 1.670 1.610 1.670 2,726,193 4,449,915 1.6323 0.591 0.577 0.591 0.570 0.591 7,697,448 0.5781 0.00%
2008-09-09 0 1.670 1.660 1.670 1.650 1.720 1,071,000 1,795,000 1.6760 0.591 0.588 0.591 0.584 0.609 3,023,985 0.5936 -2.91%
2008-09-08 0 1.720 1.720 1.730 1.690 1.720 5,105,164 8,723,981 1.7089 0.609 0.609 0.613 0.599 0.609 14,414,510 0.6052 1.78%
2008-09-05 0 1.690 1.690 1.700 1.570 1.720 4,966,102 8,233,193 1.6579 0.599 0.599 0.602 0.556 0.609 14,021,866 0.5872 3.05%
2008-09-04 0 1.640 1.640 1.660 1.620 1.690 2,991,000 4,924,390 1.6464 0.581 0.581 0.588 0.574 0.599 8,445,135 0.5831 -2.96%
2008-09-03 0 1.690 1.690 1.700 1.620 1.700 2,063,062 3,442,700 1.6687 0.599 0.599 0.602 0.574 0.602 5,825,088 0.5910 0.00%
2008-09-02 0 1.690 1.680 1.690 1.680 1.700 1,220,000 2,068,110 1.6952 0.599 0.595 0.599 0.595 0.602 3,444,689 0.6004 0.00%
2008-09-01 0 1.690 1.690 1.700 1.680 1.710 405,000 686,810 1.6958 0.599 0.599 0.602 0.595 0.606 1,143,524 0.6006 -1.17%
2008-08-29 0 1.710 1.700 1.710 1.690 1.720 2,677,000 4,558,520 1.7028 0.606 0.602 0.606 0.599 0.609 7,558,551 0.6031 1.18%
2008-08-28 0 1.690 1.670 1.700 1.670 1.710 1,921,000 3,246,730 1.6901 0.599 0.591 0.602 0.591 0.606 5,423,973 0.5986 0.00%
2008-08-27 0 1.690 1.690 1.700 1.670 1.720 3,916,000 6,621,280 1.6908 0.599 0.599 0.602 0.591 0.609 11,056,887 0.5988 -0.59%
2008-08-26 0 1.700 1.680 1.700 1.660 1.740 5,209,200 8,850,006 1.6989 0.602 0.595 0.602 0.588 0.616 14,708,257 0.6017 -2.86%
2008-08-25 0 1.750 1.720 1.750 1.700 1.750 1,827,431 3,176,174 1.7381 0.620 0.609 0.620 0.602 0.620 5,159,780 0.6156 0.57%
2008-08-21 0 1.740 1.700 1.740 1.670 1.740 1,860,000 3,193,000 1.7167 0.616 0.602 0.616 0.591 0.616 5,251,739 0.6080 0.00%
2008-08-20 0 1.740 1.690 1.740 1.660 1.740 1,660,000 2,840,690 1.7113 0.616 0.599 0.616 0.588 0.616 4,687,036 0.6061 2.35%
2008-08-19 0 1.700 1.660 1.700 1.590 1.710 3,900,000 6,471,940 1.6595 0.602 0.588 0.602 0.563 0.606 11,011,711 0.5877 0.00%
2008-08-18 0 1.700 1.660 1.700 1.660 1.800 6,002,000 10,240,990 1.7063 0.602 0.588 0.602 0.588 0.638 16,946,741 0.6043 -5.56%
2008-08-15 0 1.800 1.790 1.800 1.760 1.820 2,357,378 4,219,058 1.7897 0.638 0.634 0.638 0.623 0.645 6,656,094 0.6339 -0.00%
2008-08-14 0 1.900 1.890 1.900 1.860 1.900 3,108,000 5,850,070 1.8823 0.638 0.634 0.638 0.624 0.638 9,263,014 0.6316 1.06%
2008-08-13 0 1.880 1.880 1.890 1.850 1.890 2,118,000 3,983,490 1.8808 0.631 0.631 0.634 0.621 0.634 6,312,440 0.6311 0.53%
2008-08-12 0 1.870 1.850 1.870 1.840 1.880 2,200,000 4,095,400 1.8615 0.627 0.621 0.627 0.617 0.631 6,556,831 0.6246 -0.53%
2008-08-11 0 1.880 1.850 1.880 1.840 1.910 2,465,308 4,625,994 1.8764 0.631 0.621 0.631 0.617 0.641 7,347,549 0.6296 -1.05%
2008-08-08 0 1.900 1.870 1.900 1.860 1.900 2,192,635 4,126,577 1.8820 0.638 0.627 0.638 0.624 0.638 6,534,880 0.6315 0.00%
2008-08-07 0 1.900 1.870 1.900 1.870 1.920 4,956,690 9,337,070 1.8837 0.638 0.627 0.638 0.627 0.644 14,772,808 0.6320 0.53%
2008-08-05 0 1.890 1.860 1.890 1.840 1.910 6,442,270 12,062,885 1.8725 0.634 0.624 0.634 0.617 0.641 19,200,397 0.6283 -0.53%
2008-08-04 0 1.900 1.900 1.910 1.880 1.930 8,567,241 16,293,759 1.9019 0.638 0.638 0.641 0.631 0.648 25,533,613 0.6381 2.15%
2008-08-01 0 1.860 1.850 1.860 1.810 1.870 3,211,062 5,899,999 1.8374 0.624 0.621 0.624 0.607 0.627 9,570,177 0.6165 1.09%
2008-07-31 0 1.840 1.820 1.840 1.810 1.880 7,870,000 14,443,330 1.8352 0.617 0.611 0.617 0.607 0.631 23,455,572 0.6158 -1.60%
2008-07-30 0 1.870 1.860 1.870 1.840 1.930 12,844,000 24,040,600 1.8717 0.627 0.624 0.627 0.617 0.648 38,279,970 0.6280 -2.09%
2008-07-29 0 1.910 1.900 1.910 1.870 1.950 7,547,000 14,373,220 1.9045 0.641 0.638 0.641 0.627 0.654 22,492,910 0.6390 -3.05%
2008-07-28 0 1.970 1.960 1.970 1.960 2.000 1,682,000 3,328,790 1.9791 0.661 0.658 0.661 0.658 0.671 5,012,995 0.6640 0.51%
2008-07-25 0 1.960 1.960 1.980 1.950 1.980 3,420,019 6,710,057 1.9620 0.658 0.658 0.664 0.654 0.664 10,192,948 0.6583 -2.97%
2008-07-24 0 2.020 2.000 2.020 1.990 2.030 2,405,000 4,824,020 2.0058 0.678 0.671 0.678 0.668 0.681 7,167,808 0.6730 0.50%
2008-07-23 0 2.010 2.000 2.010 1.970 2.040 7,193,000 14,401,100 2.0021 0.674 0.671 0.674 0.661 0.684 21,437,856 0.6718 0.50%
2008-07-22 0 2.000 2.000 2.010 1.940 2.020 9,473,000 18,657,580 1.9696 0.671 0.671 0.674 0.651 0.678 28,233,117 0.6608 1.52%
2008-07-21 0 1.970 1.950 1.970 1.890 1.990 6,682,000 13,008,090 1.9467 0.661 0.654 0.661 0.634 0.668 19,914,883 0.6532 4.23%
2008-07-18 0 1.890 1.890 1.900 1.860 1.950 2,652,600 5,027,470 1.8953 0.634 0.634 0.638 0.624 0.654 7,905,750 0.6359 -2.58%
2008-07-17 0 1.940 1.930 1.940 1.900 1.970 2,655,990 5,118,045 1.9270 0.651 0.648 0.651 0.638 0.661 7,915,853 0.6466 0.52%
2008-07-16 0 1.930 1.920 1.960 1.920 1.990 2,664,880 5,162,731 1.9373 0.648 0.644 0.658 0.644 0.668 7,942,349 0.6500 -3.02%
2008-07-15 0 1.990 1.990 2.000 1.950 2.010 2,563,000 5,074,130 1.9798 0.668 0.668 0.671 0.654 0.674 7,638,708 0.6643 -1.97%
2008-07-14 0 2.030 2.010 2.030 2.000 2.050 1,076,000 2,173,860 2.0203 0.681 0.674 0.681 0.671 0.688 3,206,886 0.6779 0.00%
2008-07-11 0 2.030 2.020 2.030 2.000 2.040 3,464,600 7,008,542 2.0229 0.681 0.678 0.681 0.671 0.684 10,325,816 0.6787 0.00%
2008-07-10 0 2.030 2.030 2.040 2.020 2.080 3,575,124 7,309,592 2.0446 0.681 0.681 0.684 0.678 0.698 10,655,219 0.6860 -2.40%
2008-07-09 0 2.080 2.080 2.100 1.990 2.090 1,343,000 2,753,280 2.0501 0.698 0.698 0.705 0.668 0.701 4,002,647 0.6879 6.12%
2008-07-08 0 1.960 1.960 2.010 1.950 2.060 1,524,000 3,039,540 1.9944 0.658 0.658 0.674 0.654 0.691 4,542,095 0.6692 -4.39%
2008-07-07 0 2.050 2.030 2.050 2.010 2.050 324,376 658,562 2.0302 0.688 0.681 0.688 0.674 0.688 966,763 0.6812 4.06%
2008-07-04 0 1.970 1.970 1.980 1.970 2.020 1,426,732 2,847,515 1.9958 0.661 0.661 0.664 0.661 0.678 4,252,200 0.6697 -0.51%
2008-07-03 0 1.980 1.960 1.970 1.950 2.000 2,031,000 4,015,700 1.9772 0.664 0.658 0.661 0.654 0.671 6,053,147 0.6634 -0.50%
2008-07-02 0 1.990 1.990 2.000 1.960 2.050 3,589,500 7,160,325 1.9948 0.668 0.668 0.671 0.658 0.688 10,698,065 0.6693 -2.93%
2008-06-30 0 2.050 2.040 2.050 2.020 2.070 1,447,000 2,958,640 2.0447 0.688 0.684 0.688 0.678 0.695 4,312,606 0.6860 0.00%
2008-06-27 0 2.050 2.050 2.070 2.040 2.120 1,578,481 3,267,022 2.0697 0.688 0.688 0.695 0.684 0.711 4,704,469 0.6945 -2.38%
2008-06-26 0 2.100 2.120 2.140 2.080 2.200 4,183,018 8,925,257 2.1337 0.705 0.711 0.718 0.698 0.738 12,466,973 0.7159 -3.67%
2008-06-25 0 2.180 2.150 2.180 2.140 2.180 500,420 1,083,682 2.1655 0.731 0.721 0.731 0.718 0.731 1,491,441 0.7266 0.93%
2008-06-24 0 2.160 2.160 2.170 2.080 2.210 2,987,000 6,369,310 2.1323 0.725 0.725 0.728 0.698 0.742 8,902,388 0.7155 -0.46%
2008-06-23 0 2.170 2.160 2.170 2.110 2.170 1,211,000 2,614,320 2.1588 0.728 0.725 0.728 0.708 0.728 3,609,237 0.7243 -0.91%
2008-06-20 0 2.190 2.160 2.190 2.150 2.210 953,031 2,083,416 2.1861 0.735 0.725 0.735 0.721 0.742 2,840,392 0.7335 1.86%
2008-06-19 0 2.150 2.150 2.180 2.140 2.220 5,101,000 11,080,800 2.1723 0.721 0.721 0.731 0.718 0.745 15,202,906 0.7289 -3.59%
2008-06-18 0 2.230 2.230 2.260 2.210 2.270 4,195,124 9,426,065 2.2469 0.748 0.748 0.758 0.742 0.762 12,503,054 0.7539 0.45%
2008-06-17 0 2.220 2.220 2.240 2.200 2.300 2,740,572 6,101,722 2.2264 0.745 0.745 0.752 0.738 0.772 8,167,939 0.7470 -2.63%
2008-06-16 0 2.280 2.260 2.280 2.250 2.320 2,530,362 5,775,296 2.2824 0.765 0.758 0.765 0.755 0.778 7,541,434 0.7658 -0.44%
2008-06-13 0 2.290 2.280 2.290 2.280 2.320 1,519,000 3,488,500 2.2966 0.768 0.765 0.768 0.765 0.778 4,527,194 0.7706 -2.14%
2008-06-12 0 2.340 2.280 2.340 2.260 2.400 4,027,000 9,240,210 2.2946 0.785 0.765 0.785 0.758 0.805 12,001,981 0.7699 -2.90%
2008-06-11 0 2.410 2.400 2.410 2.330 2.430 5,452,270 12,992,109 2.3829 0.809 0.805 0.809 0.782 0.815 16,249,823 0.7995 -0.82%
2008-06-10 0 2.430 2.430 2.450 2.420 2.510 4,630,454 11,325,624 2.4459 0.815 0.815 0.822 0.812 0.842 13,800,501 0.8207 -5.08%
2008-06-06 0 2.560 2.540 2.560 2.530 2.600 2,935,000 7,512,800 2.5597 0.859 0.852 0.859 0.849 0.872 8,747,408 0.8589 0.00%
2008-06-05 0 2.560 2.540 2.560 2.540 2.580 3,488,000 8,908,030 2.5539 0.859 0.852 0.859 0.852 0.866 10,395,557 0.8569 -0.78%
2008-06-04 0 2.580 2.570 2.580 2.550 2.620 4,351,228 11,231,479 2.5812 0.866 0.862 0.866 0.856 0.879 12,968,302 0.8661 0.39%
2008-06-03 0 2.570 2.570 2.580 2.560 2.600 2,042,000 5,294,583 2.5928 0.862 0.862 0.866 0.859 0.872 6,085,931 0.8700 -2.28%
2008-06-02 0 2.630 2.610 2.630 2.610 2.650 1,689,420 4,443,998 2.6305 0.882 0.876 0.882 0.876 0.889 5,035,109 0.8826 -0.38%
2008-05-30 0 2.640 2.640 2.650 2.600 2.660 3,505,710 9,248,355 2.6381 0.886 0.886 0.889 0.872 0.893 10,448,339 0.8852 1.54%
2008-05-29 0 2.600 2.580 2.600 2.550 2.620 2,798,000 7,259,600 2.5946 0.872 0.866 0.872 0.856 0.879 8,339,096 0.8705 0.00%
2008-05-28 0 2.600 2.570 2.600 2.570 2.650 1,526,018 3,961,765 2.5961 0.872 0.862 0.872 0.862 0.889 4,548,110 0.8711 -1.14%
2008-05-27 0 2.630 2.620 2.630 2.600 2.640 1,206,000 3,164,040 2.6236 0.882 0.879 0.882 0.872 0.886 3,594,335 0.8803 1.94%
2008-05-26 0 2.580 2.570 2.580 2.570 2.680 1,367,918 3,555,836 2.5995 0.866 0.862 0.866 0.862 0.899 4,076,912 0.8722 -3.01%
2008-05-23 0 2.660 2.660 2.670 2.630 2.700 1,960,000 5,225,120 2.6659 0.893 0.893 0.896 0.882 0.906 5,841,540 0.8945 -0.37%
2008-05-22 0 2.670 2.660 2.680 2.600 2.680 1,743,000 4,562,510 2.6176 0.896 0.893 0.899 0.872 0.899 5,194,798 0.8783 0.75%
2008-05-21 0 2.650 2.630 2.650 2.590 2.700 4,740,095 12,431,568 2.6226 0.889 0.882 0.889 0.869 0.906 14,127,273 0.8800 -0.38%
2008-05-20 0 2.660 2.670 2.700 2.640 2.780 2,997,012 8,087,152 2.6984 0.893 0.896 0.906 0.886 0.933 8,932,227 0.9054 -3.62%
2008-05-19 0 2.760 2.760 2.780 2.760 2.800 1,084,102 3,005,805 2.7726 0.926 0.926 0.933 0.926 0.939 3,231,033 0.9303 -1.08%
2008-05-16 0 2.790 2.750 2.790 2.740 2.800 2,089,000 5,796,140 2.7746 0.936 0.923 0.936 0.919 0.939 6,226,009 0.9310 1.45%
2008-05-15 0 2.750 2.750 2.810 2.750 2.830 1,797,722 5,041,350 2.8043 0.923 0.923 0.943 0.923 0.950 5,357,890 0.9409 -2.48%
2008-05-14 0 2.820 2.810 2.820 2.780 2.830 1,338,000 3,745,770 2.7995 0.946 0.943 0.946 0.933 0.950 3,987,745 0.9393 0.36%
2008-05-13 0 2.810 2.810 2.820 2.780 2.830 1,002,466 2,808,494 2.8016 0.943 0.943 0.946 0.933 0.950 2,987,727 0.9400 0.00%
2008-05-09 0 2.810 2.800 2.820 2.770 2.850 2,228,000 6,259,500 2.8095 0.943 0.939 0.946 0.929 0.956 6,640,281 0.9427 -1.40%
2008-05-08 0 2.850 2.850 2.880 2.810 2.880 2,686,238 7,651,002 2.8482 0.956 0.956 0.966 0.943 0.966 8,006,004 0.9557 -1.04%
2008-05-07 0 2.880 2.850 2.880 2.850 2.970 3,636,000 10,534,105 2.8972 0.966 0.956 0.966 0.956 0.997 10,836,653 0.9721 -2.70%
2008-05-06 0 2.960 2.940 2.960 2.900 2.970 979,898 2,878,340 2.9374 0.993 0.986 0.993 0.973 0.997 2,920,466 0.9856 2.07%
2008-05-05 0 2.900 2.900 2.940 2.890 2.950 1,277,115 3,724,082 2.9160 0.973 0.973 0.986 0.970 0.990 3,806,285 0.9784 -2.36%
2008-05-02 0 2.970 2.940 2.970 2.920 2.980 1,561,587 4,605,013 2.9489 0.997 0.986 0.997 0.980 1.000 4,654,119 0.9894 2.41%
2008-04-30 0 2.900 2.900 2.930 2.900 2.950 1,651,114 4,816,913 2.9174 0.973 0.973 0.983 0.973 0.990 4,920,943 0.9789 -1.02%
2008-04-29 0 2.930 2.910 2.930 2.900 2.960 1,514,086 4,421,905 2.9205 0.983 0.976 0.983 0.973 0.993 4,512,548 0.9799 0.00%
2008-04-28 0 2.930 2.940 2.950 2.870 2.970 734,000 2,143,100 2.9198 0.983 0.986 0.990 0.963 0.997 2,187,597 0.9797 -2.33%
2008-04-25 0 3.000 3.000 3.010 2.990 3.050 1,724,012 5,200,747 3.0167 1.007 1.007 1.010 1.003 1.023 5,138,207 1.0122 0.33%
2008-04-24 0 2.990 2.980 2.990 2.950 3.000 1,191,528 3,555,921 2.9843 1.003 1.000 1.003 0.990 1.007 3,551,203 1.0013 0.34%
2008-04-23 0 2.980 2.980 2.990 2.890 2.990 963,434 2,845,733 2.9537 1.000 1.000 1.003 0.970 1.003 2,871,397 0.9911 2.76%
2008-04-22 0 2.900 2.900 2.920 2.820 2.950 760,491 2,212,399 2.9092 0.973 0.973 0.980 0.946 0.990 2,266,550 0.9761 1.05%
2008-04-21 0 2.870 2.850 2.870 2.830 2.910 745,000 2,141,500 2.8745 0.963 0.956 0.963 0.950 0.976 2,220,381 0.9645 0.70%
2008-04-18 0 2.850 2.850 2.860 2.830 2.890 451,000 1,289,260 2.8587 0.956 0.956 0.960 0.950 0.970 1,344,150 0.9592 -1.38%
2008-04-17 0 2.890 2.900 2.910 2.810 2.900 2,218,000 6,356,460 2.8659 0.970 0.973 0.976 0.943 0.973 6,610,477 0.9616 1.76%
2008-04-16 0 2.840 2.820 2.830 2.710 2.850 1,592,000 4,385,110 2.7545 0.953 0.946 0.950 0.909 0.956 4,744,761 0.9242 4.03%
2008-04-15 0 2.730 2.710 2.750 2.660 2.800 3,036,000 8,222,000 2.7082 0.916 0.909 0.923 0.893 0.939 9,048,426 0.9087 -2.50%
2008-04-14 0 2.800 2.730 2.800 2.730 2.870 2,108,658 5,890,726 2.7936 0.939 0.916 0.939 0.916 0.963 6,284,597 0.9373 -3.11%
2008-04-11 0 2.890 2.890 2.920 2.850 2.950 1,134,000 3,292,620 2.9035 0.970 0.970 0.980 0.956 0.990 3,379,748 0.9742 -2.03%
2008-04-10 0 2.950 2.950 2.960 2.850 3.000 1,546,161 4,538,732 2.9355 0.990 0.990 0.993 0.956 1.007 4,608,144 0.9849 0.34%
2008-04-09 0 2.940 2.920 2.940 2.910 3.070 1,291,000 3,862,050 2.9915 0.986 0.980 0.986 0.976 1.030 3,847,667 1.0037 -3.29%
2008-04-08 0 3.040 3.030 3.040 3.010 3.120 818,645 2,498,981 3.0526 1.020 1.017 1.020 1.010 1.047 2,439,871 1.0242 -2.25%
2008-04-07 0 3.110 3.070 3.110 3.050 3.140 762,225 2,360,550 3.0969 1.043 1.030 1.043 1.023 1.054 2,271,718 1.0391 0.00%
2008-04-03 0 3.110 3.090 3.100 3.050 3.140 1,322,125 4,116,076 3.1132 1.043 1.037 1.040 1.023 1.054 3,940,432 1.0446 1.63%
2008-04-02 0 3.060 2.990 3.060 2.900 3.100 1,810,036 5,399,637 2.9832 1.027 1.003 1.027 0.973 1.040 5,394,591 1.0009 6.25%
2008-04-01 0 2.880 2.850 2.880 2.820 2.980 1,722,000 4,954,400 2.8771 0.966 0.956 0.966 0.946 1.000 5,132,210 0.9654 -2.37%
2008-03-31 0 2.950 2.830 2.940 2.790 2.950 2,433,079 6,910,033 2.8400 0.990 0.950 0.986 0.936 0.990 7,251,494 0.9529 2.43%
2008-03-28 0 2.880 2.860 2.880 2.820 2.940 1,870,904 5,368,783 2.8696 0.966 0.960 0.966 0.946 0.986 5,576,000 0.9628 2.86%
2008-03-27 0 2.800 2.760 2.800 2.650 2.850 2,981,000 8,272,780 2.7752 0.939 0.926 0.939 0.889 0.956 8,884,506 0.9311 4.87%
2008-03-26 0 2.670 2.600 2.670 2.520 2.680 2,175,000 5,684,600 2.6136 0.896 0.872 0.896 0.846 0.899 6,482,321 0.8769 5.12%
2008-03-25 0 2.540 2.530 2.540 2.420 2.540 3,242,000 8,079,140 2.4920 0.852 0.849 0.852 0.812 0.852 9,662,384 0.8361 7.63%
2008-03-20 0 2.360 2.400 2.410 2.340 2.560 8,460,000 20,592,752 2.4341 0.792 0.805 0.809 0.785 0.859 25,213,994 0.8167 -10.27%
2008-03-19 0 2.630 2.640 2.650 2.590 2.800 8,054,349 21,523,168 2.6722 0.882 0.886 0.889 0.869 0.939 24,005,001 0.8966 3.95%
2008-03-18 0 2.530 2.530 2.570 2.470 2.790 7,726,353 19,844,487 2.5684 0.849 0.849 0.862 0.829 0.936 23,027,449 0.8618 -9.64%
2008-03-17 0 2.800 2.780 2.800 2.700 2.940 961,138 2,682,123 2.7906 0.939 0.933 0.939 0.906 0.986 2,864,554 0.9363 -4.44%
2008-03-14 0 2.930 2.880 2.920 2.870 2.970 1,470,564 4,292,657 2.9191 0.983 0.966 0.980 0.963 0.997 4,382,836 0.9794 -0.34%
2008-03-13 0 2.940 2.840 2.940 2.800 3.000 7,318,837 21,253,222 2.9039 0.986 0.953 0.986 0.939 1.007 21,812,898 0.9743 -2.97%
2008-03-12 0 3.030 3.020 3.030 3.020 3.120 2,438,248 7,462,447 3.0606 1.017 1.013 1.017 1.013 1.047 7,266,900 1.0269 -0.33%
2008-03-11 0 3.040 3.030 3.040 3.000 3.100 1,602,436 4,894,294 3.0543 1.020 1.017 1.020 1.007 1.040 4,775,864 1.0248 -2.56%
2008-03-10 0 3.120 3.100 3.120 3.050 3.140 1,046,653 3,227,490 3.0836 1.047 1.040 1.047 1.023 1.054 3,119,421 1.0346 -0.32%
2008-03-07 0 3.130 3.130 3.140 3.060 3.180 4,105,313 12,766,947 3.1099 1.050 1.050 1.054 1.027 1.067 12,235,383 1.0434 -0.63%
2008-03-06 0 3.150 3.150 3.170 3.150 3.370 4,150,882 13,505,089 3.2535 1.057 1.057 1.064 1.057 1.131 12,371,196 1.0917 -3.67%
2008-03-05 0 3.270 3.260 3.270 3.230 3.300 2,320,821 7,540,681 3.2491 1.097 1.094 1.097 1.084 1.107 6,916,923 1.0902 0.00%
2008-03-04 0 3.270 3.260 3.270 3.250 3.380 1,582,622 5,235,302 3.3080 1.097 1.094 1.097 1.090 1.134 4,716,811 1.1099 -2.39%
2008-03-03 0 3.350 3.340 3.350 3.340 3.490 2,068,885 6,965,452 3.3668 1.124 1.121 1.124 1.121 1.171 6,166,058 1.1296 -4.29%
2008-02-29 0 3.500 3.470 3.500 3.350 3.550 6,695,864 23,211,127 3.4665 1.174 1.164 1.174 1.124 1.191 19,956,203 1.1631 3.24%
2008-02-28 0 3.390 3.380 3.400 3.360 3.450 975,000 3,318,050 3.4031 1.137 1.134 1.141 1.127 1.158 2,905,868 1.1418 -0.29%
2008-02-27 0 3.400 3.390 3.400 3.320 3.430 2,649,000 8,982,140 3.3908 1.141 1.137 1.141 1.114 1.151 7,895,020 1.1377 2.41%
2008-02-26 0 3.320 3.310 3.320 3.220 3.360 1,824,000 6,009,210 3.2945 1.114 1.111 1.114 1.080 1.127 5,436,209 1.1054 2.79%
2008-02-25 0 3.230 3.210 3.240 3.210 3.270 2,705,000 8,832,563 3.2653 1.084 1.077 1.087 1.077 1.097 8,061,921 1.0956 -1.22%
2008-02-22 0 3.270 3.250 3.270 3.250 3.320 3,572,000 11,713,190 3.2792 1.097 1.090 1.097 1.090 1.114 10,645,909 1.1003 -1.21%
2008-02-21 0 3.310 3.300 3.310 3.290 3.390 4,194,900 13,956,680 3.3271 1.111 1.107 1.111 1.104 1.137 12,502,386 1.1163 -0.90%
2008-02-20 0 3.340 3.320 3.330 3.330 3.440 4,957,000 16,686,620 3.3663 1.121 1.114 1.117 1.117 1.154 14,773,732 1.1295 -2.34%
2008-02-19 0 3.420 3.410 3.420 3.400 3.460 2,320,000 7,933,110 3.4194 1.148 1.144 1.148 1.141 1.161 6,914,476 1.1473 0.59%
2008-02-18 0 3.400 3.400 3.410 3.400 3.500 1,603,000 5,489,340 3.4244 1.141 1.141 1.144 1.141 1.174 4,777,545 1.1490 -1.73%
2008-02-15 0 3.460 3.460 3.470 3.410 3.490 4,747,000 16,419,970 3.4590 1.161 1.161 1.164 1.144 1.171 14,147,852 1.1606 -2.54%
2008-02-14 0 3.550 3.530 3.540 3.490 3.590 4,838,116 17,164,404 3.5477 1.191 1.184 1.188 1.171 1.205 14,419,412 1.1904 0.00%
2008-02-13 0 3.550 3.530 3.550 3.510 3.750 3,666,217 13,157,093 3.5887 1.191 1.184 1.191 1.178 1.258 10,926,711 1.2041 -3.79%
2008-02-12 0 3.690 3.700 3.710 3.570 3.780 3,057,000 11,172,220 3.6546 1.238 1.241 1.245 1.198 1.268 9,111,014 1.2262 -2.38%
2008-02-11 0 3.780 3.770 3.830 3.780 3.880 1,798,359 6,913,400 3.8443 1.268 1.265 1.285 1.268 1.302 5,359,789 1.2899 -1.56%
2008-02-06 0 3.840 3.840 3.860 3.730 3.860 833,868 3,171,640 3.8035 1.288 1.288 1.295 1.252 1.295 2,485,241 1.2762 -0.52%
2008-02-05 0 3.860 3.860 3.900 3.800 3.900 992,000 3,835,320 3.8663 1.295 1.295 1.309 1.275 1.309 2,956,535 1.2972 -1.03%
2008-02-04 0 3.900 3.890 3.900 3.880 3.910 1,152,790 4,492,186 3.8968 1.309 1.305 1.309 1.302 1.312 3,435,749 1.3075 0.78%
2008-02-01 0 3.870 3.850 3.870 3.730 3.870 635,131 2,442,059 3.8450 1.298 1.292 1.298 1.252 1.298 1,892,930 1.2901 1.84%
2008-01-31 0 3.800 3.820 3.870 3.750 3.940 1,861,780 7,247,854 3.8930 1.275 1.282 1.298 1.258 1.322 5,548,807 1.3062 -1.30%
2008-01-30 0 3.850 3.850 3.900 3.710 3.960 4,362,875 16,901,595 3.8740 1.292 1.292 1.309 1.245 1.329 13,003,015 1.2998 1.58%
2008-01-29 0 3.790 3.790 3.810 3.760 3.900 1,097,169 4,174,609 3.8049 1.272 1.272 1.278 1.262 1.309 3,269,978 1.2766 2.43%
2008-01-28 0 3.700 3.700 3.840 3.700 3.950 4,146,144 15,947,144 3.8463 1.241 1.241 1.288 1.241 1.325 12,357,075 1.2905 -6.33%
2008-01-25 0 3.950 3.790 3.950 3.720 3.950 5,531,999 21,100,586 3.8143 1.325 1.272 1.325 1.248 1.325 16,487,446 1.2798 9.72%
2008-01-24 0 3.600 3.600 3.610 3.600 3.820 9,163,500 34,072,125 3.7182 1.208 1.208 1.211 1.208 1.282 27,310,690 1.2476 -0.55%
2008-01-23 0 3.620 3.620 3.630 3.490 3.780 7,439,253 26,833,345 3.6070 1.215 1.215 1.218 1.171 1.268 22,171,783 1.2102 1.97%
2008-01-22 0 3.550 3.420 3.550 3.400 3.810 4,536,785 16,190,418 3.5687 1.191 1.148 1.191 1.141 1.278 13,521,332 1.1974 -10.13%
2008-01-21 0 3.950 3.970 3.980 3.810 3.980 3,239,010 12,472,700 3.8508 1.325 1.332 1.335 1.278 1.335 9,653,473 1.2920 0.00%
2008-01-18 0 3.950 3.900 3.910 3.850 3.980 1,990,868 7,777,304 3.9065 1.325 1.309 1.312 1.292 1.335 5,933,538 1.3107 -1.25%
2008-01-17 0 4.000 3.990 4.000 3.810 4.070 2,428,011 9,477,715 3.9035 1.342 1.339 1.342 1.278 1.366 7,236,390 1.3097 -2.44%
2008-01-16 0 4.100 4.050 4.100 3.910 4.180 2,577,947 10,400,886 4.0346 1.376 1.359 1.376 1.312 1.403 7,683,255 1.3537 -1.44%
2008-01-15 1 - - - - - 0 0 - 1.396 - - - - 0 - 0.00%
2008-01-14 1 4.160 4.160 4.170 4.160 4.160 11,000 45,760 4.1600 1.396 1.396 1.399 1.396 1.396 32,784 1.3958 0.97%
2008-01-11 0 4.120 4.120 4.130 4.110 4.200 842,700 3,499,940 4.1532 1.382 1.382 1.386 1.379 1.409 2,511,564 1.3935 -0.48%
2008-01-10 0 4.190 4.190 4.210 4.180 4.250 1,469,638 6,171,050 4.1990 1.389 1.389 1.396 1.386 1.409 4,432,976 1.3921 -0.95%
2008-01-09 0 4.230 4.230 4.240 4.190 4.320 2,557,004 10,805,847 4.2260 1.402 1.402 1.406 1.389 1.432 7,712,876 1.4010 -1.40%
2008-01-08 0 4.290 4.280 4.290 4.270 4.350 2,411,839 10,391,866 4.3087 1.422 1.419 1.422 1.416 1.442 7,275,005 1.4284 0.00%
2008-01-07 0 4.290 4.280 4.290 4.230 4.370 6,708,096 28,643,010 4.2699 1.422 1.419 1.422 1.402 1.449 20,234,116 1.4156 -2.05%
2008-01-04 0 4.380 4.380 4.390 4.280 4.470 4,607,789 19,932,724 4.3259 1.452 1.452 1.455 1.419 1.482 13,898,808 1.4341 -0.90%
2008-01-03 0 4.420 4.420 4.430 4.360 4.500 1,818,249 7,998,698 4.3991 1.465 1.465 1.469 1.445 1.492 5,484,516 1.4584 -2.00%
2008-01-02 0 4.510 4.510 4.540 4.460 4.550 3,352,934 15,161,905 4.5220 1.495 1.495 1.505 1.479 1.508 10,113,698 1.4991 1.58%
2007-12-31 0 4.440 4.440 4.450 4.290 4.490 1,937,566 8,602,291 4.4397 1.472 1.472 1.475 1.422 1.489 5,844,421 1.4719 2.07%
2007-12-28 0 4.350 4.300 4.310 4.230 4.350 1,391,919 5,992,400 4.3051 1.442 1.426 1.429 1.402 1.442 4,198,546 1.4273 1.40%
2007-12-27 0 4.290 4.290 4.300 4.220 4.390 2,667,708 11,470,365 4.2997 1.422 1.422 1.426 1.399 1.455 8,046,801 1.4255 -2.28%
2007-12-24 0 4.390 4.350 4.390 4.270 4.420 4,186,106 18,270,062 4.3645 1.455 1.442 1.455 1.416 1.465 12,626,855 1.4469 4.28%
2007-12-21 0 4.210 4.200 4.210 4.060 4.220 9,204,819 38,099,324 4.1391 1.396 1.392 1.396 1.346 1.399 27,765,163 1.3722 3.19%
2007-12-20 0 4.080 4.050 4.090 3.950 4.100 2,262,418 9,101,085 4.0227 1.353 1.343 1.356 1.310 1.359 6,824,295 1.3336 3.29%
2007-12-19 0 3.950 3.910 4.000 3.910 4.000 1,824,000 7,190,190 3.9420 1.310 1.296 1.326 1.296 1.326 5,501,863 1.3069 -0.50%
2007-12-18 0 3.970 3.960 3.970 3.840 4.050 6,922,573 27,063,285 3.9094 1.316 1.313 1.316 1.273 1.343 20,881,059 1.2961 -1.00%
2007-12-17 0 4.010 4.000 4.080 3.910 4.210 4,752,000 19,220,840 4.0448 1.329 1.326 1.353 1.296 1.396 14,333,802 1.3409 -3.84%
2007-12-14 0 4.170 4.150 4.170 4.100 4.300 4,294,863 17,950,354 4.1795 1.382 1.376 1.382 1.359 1.426 12,954,907 1.3856 1.71%
2007-12-13 0 4.100 4.060 4.100 4.050 4.140 7,018,400 28,753,378 4.0969 1.359 1.346 1.359 1.343 1.373 21,170,109 1.3582 0.00%
2007-12-12 0 4.100 4.070 4.100 4.010 4.100 8,780,880 35,700,771 4.0657 1.359 1.349 1.359 1.329 1.359 26,486,405 1.3479 0.99%
2007-12-11 0 4.060 4.050 4.060 4.030 4.070 3,918,934 15,874,679 4.0508 1.346 1.343 1.346 1.336 1.349 11,820,965 1.3429 0.25%
2007-12-10 0 4.050 4.040 4.050 4.040 4.110 1,624,463 6,600,786 4.0634 1.343 1.339 1.343 1.339 1.363 4,899,985 1.3471 -0.98%
2007-12-07 0 4.090 4.080 4.090 4.070 4.180 4,244,822 17,441,492 4.1089 1.356 1.353 1.356 1.349 1.386 12,803,964 1.3622 0.49%
2007-12-06 0 4.070 4.060 4.080 4.050 4.100 1,817,901 7,416,620 4.0798 1.349 1.346 1.353 1.343 1.359 5,483,467 1.3525 0.00%
2007-12-05 0 4.070 4.050 4.060 4.020 4.100 1,981,250 8,055,263 4.0657 1.349 1.343 1.346 1.333 1.359 5,976,188 1.3479 -0.25%
2007-12-04 0 4.080 4.080 4.090 4.050 4.170 2,975,034 12,224,876 4.1092 1.353 1.353 1.356 1.343 1.382 8,973,811 1.3623 -1.45%
2007-12-03 0 4.140 4.130 4.140 4.100 4.220 2,845,597 11,775,125 4.1380 1.373 1.369 1.373 1.359 1.399 8,583,380 1.3719 -0.24%
2007-11-30 0 4.150 4.140 4.150 4.080 4.170 4,952,375 20,474,633 4.1343 1.376 1.373 1.376 1.353 1.382 14,938,208 1.3706 1.47%
2007-11-29 0 4.090 4.080 4.090 4.020 4.160 7,524,447 30,858,370 4.1011 1.356 1.353 1.356 1.333 1.379 22,696,535 1.3596 1.49%
2007-11-28 0 4.030 4.020 4.030 3.970 4.050 1,668,369 6,683,064 4.0057 1.336 1.333 1.336 1.316 1.343 5,032,422 1.3280 1.77%
2007-11-27 0 3.960 3.950 3.960 3.930 4.050 3,329,618 13,234,230 3.9747 1.313 1.310 1.313 1.303 1.343 10,043,368 1.3177 -3.41%
2007-11-26 0 4.100 4.090 4.120 4.050 4.180 1,786,928 7,332,428 4.1034 1.359 1.356 1.366 1.343 1.386 5,390,040 1.3604 0.99%
2007-11-23 0 4.060 4.060 4.110 3.920 4.150 3,983,245 16,014,224 4.0204 1.346 1.346 1.363 1.300 1.376 12,014,951 1.3329 0.50%
2007-11-22 0 4.040 4.040 4.050 3.780 4.040 5,884,495 22,993,881 3.9075 1.339 1.339 1.343 1.253 1.339 17,749,829 1.2954 2.80%
2007-11-21 0 3.930 3.930 3.940 3.910 4.060 2,719,665 10,772,509 3.9610 1.303 1.303 1.306 1.296 1.346 8,203,523 1.3132 -2.96%
2007-11-20 0 4.050 4.020 4.050 3.870 4.080 4,355,019 17,309,305 3.9746 1.343 1.333 1.343 1.283 1.353 13,136,359 1.3177 0.25%
2007-11-19 0 4.040 4.030 4.040 3.920 4.160 5,613,000 22,472,250 4.0036 1.339 1.336 1.339 1.300 1.379 16,930,899 1.3273 -3.58%
2007-11-16 0 4.190 4.180 4.200 3.960 4.270 4,997,429 20,734,400 4.1490 1.389 1.386 1.392 1.313 1.416 15,074,107 1.3755 -2.33%
2007-11-15 0 4.290 4.290 4.300 4.100 4.300 9,378,439 39,641,966 4.2269 1.422 1.422 1.426 1.359 1.426 28,288,865 1.4013 3.37%
2007-11-14 0 4.150 4.130 4.150 4.050 4.160 4,807,554 19,699,890 4.0977 1.376 1.369 1.376 1.343 1.379 14,501,374 1.3585 5.33%
2007-11-13 0 3.940 3.930 3.940 3.840 3.940 4,223,000 16,332,170 3.8674 1.306 1.303 1.306 1.273 1.306 12,738,141 1.2821 2.07%
2007-11-12 0 3.860 3.900 3.930 3.840 4.110 8,536,826 33,172,233 3.8858 1.280 1.293 1.303 1.273 1.363 25,750,247 1.2882 -6.99%
2007-11-09 0 4.150 4.130 4.150 4.000 4.270 11,464,188 47,796,323 4.1692 1.376 1.369 1.376 1.326 1.416 34,580,261 1.3822 3.49%
2007-11-08 0 4.010 4.000 4.010 3.960 4.020 14,517,298 58,032,301 3.9975 1.329 1.326 1.329 1.313 1.333 43,789,578 1.3253 -1.23%
2007-11-07 0 4.060 4.030 4.040 4.020 4.170 13,595,107 55,807,744 4.1050 1.346 1.336 1.339 1.333 1.382 41,007,907 1.3609 2.27%
2007-11-06 0 3.970 3.970 4.000 3.830 4.030 4,444,360 17,372,464 3.9089 1.316 1.316 1.326 1.270 1.336 13,405,845 1.2959 -0.50%
2007-11-05 0 3.990 3.970 3.990 3.810 4.020 14,675,218 58,337,176 3.9752 1.323 1.316 1.323 1.263 1.333 44,265,924 1.3179 2.57%
2007-11-02 0 3.890 3.870 3.890 3.730 3.970 9,758,144 38,282,700 3.9232 1.290 1.283 1.290 1.237 1.316 29,434,197 1.3006 -0.51%
2007-11-01 0 3.910 3.890 3.900 3.700 4.030 23,045,857 89,663,842 3.8907 1.296 1.290 1.293 1.227 1.336 69,514,889 1.2899 8.91%
2007-10-31 0 3.590 3.630 3.640 3.520 3.760 7,576,420 27,813,883 3.6711 1.190 1.203 1.207 1.167 1.247 22,853,305 1.2171 -4.27%
2007-10-30 0 3.750 3.730 3.750 3.720 3.790 8,967,342 33,596,245 3.7465 1.243 1.237 1.243 1.233 1.256 27,048,844 1.2421 -1.06%
2007-10-29 0 3.790 3.770 3.780 3.600 3.800 13,357,019 49,361,728 3.6956 1.256 1.250 1.253 1.193 1.260 40,289,744 1.2252 5.28%
2007-10-26 0 3.600 3.580 3.600 3.440 3.620 7,080,810 25,031,627 3.5351 1.193 1.187 1.193 1.140 1.200 21,358,360 1.1720 2.86%
2007-10-25 0 3.500 3.490 3.500 3.480 3.520 2,580,297 9,033,856 3.5011 1.160 1.157 1.160 1.154 1.167 7,783,137 1.1607 0.57%
2007-10-24 0 3.480 3.470 3.490 3.460 3.490 4,434,500 15,387,220 3.4699 1.154 1.150 1.157 1.147 1.157 13,376,104 1.1504 0.87%
2007-10-23 0 3.450 3.440 3.450 3.440 3.530 1,693,961 5,862,597 3.4609 1.144 1.140 1.144 1.140 1.170 5,109,617 1.1474 -0.29%
2007-10-22 0 3.460 3.460 3.470 3.440 3.520 4,606,190 16,008,029 3.4753 1.147 1.147 1.150 1.140 1.167 13,893,985 1.1522 -2.81%
2007-10-18 0 3.560 3.560 3.570 3.500 3.570 2,116,415 7,494,578 3.5412 1.180 1.180 1.184 1.160 1.184 6,383,896 1.1740 0.28%
2007-10-17 0 3.550 3.580 3.590 3.500 3.590 6,533,481 23,006,091 3.5213 1.177 1.187 1.190 1.160 1.190 19,707,412 1.1674 -0.28%
2007-10-16 0 3.560 3.560 3.570 3.520 3.590 2,857,171 10,159,836 3.5559 1.180 1.180 1.184 1.167 1.190 8,618,292 1.1789 -0.84%
2007-10-15 0 3.590 3.590 3.600 3.520 3.600 2,453,521 8,749,169 3.5660 1.190 1.190 1.193 1.167 1.193 7,400,733 1.1822 -0.55%
2007-10-12 0 3.610 3.580 3.590 3.550 3.720 3,054,757 10,995,258 3.5994 1.197 1.187 1.190 1.177 1.233 9,214,285 1.1933 -2.96%
2007-10-11 0 3.720 3.710 3.720 3.660 3.760 4,686,055 17,412,159 3.7157 1.233 1.230 1.233 1.213 1.247 14,134,887 1.2319 0.54%
2007-10-10 0 3.700 3.680 3.700 3.670 3.740 6,670,080 24,672,043 3.6989 1.227 1.220 1.227 1.217 1.240 20,119,446 1.2263 -0.27%
2007-10-09 0 3.710 3.700 3.710 3.670 3.730 6,401,954 23,639,362 3.6925 1.230 1.227 1.230 1.217 1.237 19,310,678 1.2242 0.82%
2007-10-08 0 3.680 3.680 3.690 3.650 3.700 4,294,444 15,805,967 3.6806 1.220 1.220 1.223 1.210 1.227 12,953,643 1.2202 1.10%
2007-10-05 0 3.640 3.620 3.640 3.600 3.660 1,536,452 5,591,162 3.6390 1.207 1.200 1.207 1.193 1.213 4,634,512 1.2064 1.11%
2007-10-04 0 3.600 3.600 3.610 3.600 3.620 4,174,170 15,029,157 3.6005 1.193 1.193 1.197 1.193 1.200 12,590,852 1.1937 -0.28%
2007-10-03 0 3.610 3.610 3.620 3.600 3.660 7,751,659 28,104,448 3.6256 1.197 1.197 1.200 1.193 1.213 23,381,891 1.2020 -0.28%
2007-10-02 0 3.620 3.600 3.620 3.550 3.660 11,551,925 41,733,771 3.6127 1.200 1.193 1.200 1.177 1.213 34,844,909 1.1977 3.43%
2007-09-28 0 3.500 3.500 3.530 3.430 3.620 9,116,735 31,926,913 3.5020 1.160 1.160 1.170 1.137 1.200 27,499,469 1.1610 -2.51%
2007-09-27 0 3.590 3.570 3.590 3.560 3.650 2,738,077 9,807,608 3.5819 1.190 1.184 1.190 1.180 1.210 8,259,060 1.1875 -0.28%
2007-09-25 0 3.600 3.580 3.610 3.580 3.680 3,621,803 13,129,341 3.6251 1.193 1.187 1.197 1.187 1.220 10,924,707 1.2018 -2.17%
2007-09-24 0 3.680 3.700 3.720 3.570 3.700 11,027,506 40,089,797 3.6354 1.220 1.227 1.233 1.184 1.227 33,263,066 1.2052 2.79%
2007-09-21 0 3.580 3.550 3.580 3.500 3.580 4,573,130 16,188,202 3.5399 1.187 1.177 1.187 1.160 1.187 13,794,263 1.1735 0.56%
2007-09-20 0 3.560 3.550 3.560 3.550 3.610 2,510,561 8,940,657 3.5612 1.180 1.177 1.180 1.177 1.197 7,572,787 1.1806 -0.84%
2007-09-19 0 3.590 3.550 3.580 3.540 3.600 6,850,818 24,379,309 3.5586 1.190 1.177 1.187 1.174 1.193 20,664,619 1.1798 2.57%
2007-09-18 0 3.500 3.490 3.530 3.490 3.700 3,633,940 12,979,365 3.5717 1.160 1.157 1.170 1.157 1.227 10,961,317 1.1841 -2.78%
2007-09-17 0 3.600 3.600 3.610 3.600 3.790 1,633,520 5,961,300 3.6494 1.193 1.193 1.197 1.193 1.256 4,927,305 1.2099 -1.64%
2007-09-14 0 3.660 3.630 3.720 3.600 3.750 7,405,832 27,156,944 3.6670 1.213 1.203 1.233 1.193 1.243 22,338,748 1.2157 0.00%
2007-09-13 0 3.660 3.650 3.660 3.540 3.710 9,061,564 32,803,769 3.6201 1.213 1.210 1.213 1.174 1.230 27,333,052 1.2002 4.27%
2007-09-12 0 3.510 3.510 3.520 3.450 3.550 4,066,946 14,175,759 3.4856 1.164 1.164 1.167 1.144 1.177 12,267,424 1.1556 3.24%
2007-09-11 0 3.400 3.400 3.420 3.360 3.450 2,625,216 8,961,392 3.4136 1.127 1.127 1.134 1.114 1.144 7,918,629 1.1317 0.89%
2007-09-10 0 3.370 3.370 3.380 3.300 3.380 1,525,794 5,106,442 3.3467 1.117 1.117 1.121 1.094 1.121 4,602,363 1.1095 0.00%
2007-09-07 0 3.370 3.360 3.370 3.330 3.370 1,164,810 3,909,343 3.3562 1.117 1.114 1.117 1.104 1.117 3,513,501 1.1127 0.00%
2007-09-06 0 3.370 3.360 3.370 3.340 3.370 2,192,100 7,356,282 3.3558 1.117 1.114 1.117 1.107 1.117 6,612,190 1.1125 -0.88%
2007-09-05 0 3.400 3.360 3.400 3.330 3.420 2,241,285 7,573,101 3.3789 1.127 1.114 1.127 1.104 1.134 6,760,550 1.1202 0.29%
2007-09-04 0 3.390 3.330 3.390 3.280 3.400 3,958,000 13,172,050 3.3280 1.124 1.104 1.124 1.087 1.127 11,938,802 1.1033 1.19%
2007-09-03 0 3.350 3.340 3.350 3.330 3.430 3,205,000 10,695,383 3.3371 1.111 1.107 1.111 1.104 1.137 9,667,474 1.1063 -1.47%
2007-08-31 0 3.400 3.390 3.400 3.250 3.410 4,495,411 14,860,899 3.3058 1.127 1.124 1.127 1.077 1.130 13,559,834 1.0959 3.66%
2007-08-30 0 3.280 3.270 3.280 3.240 3.330 2,152,745 7,078,379 3.2881 1.087 1.084 1.087 1.074 1.104 6,493,481 1.0901 1.23%
2007-08-29 0 3.240 3.230 3.260 3.180 3.270 3,059,500 9,907,065 3.2381 1.074 1.071 1.081 1.054 1.084 9,228,592 1.0735 -1.52%
2007-08-28 0 3.290 3.290 3.300 3.280 3.380 6,674,000 22,177,383 3.3230 1.091 1.091 1.094 1.087 1.121 20,131,270 1.1016 -2.37%
2007-08-27 0 3.370 3.370 3.380 3.330 3.420 3,699,000 12,521,190 3.3850 1.117 1.117 1.121 1.104 1.134 11,157,562 1.1222 2.12%
2007-08-24 0 3.300 3.290 3.300 3.240 3.380 2,950,000 9,689,340 3.2845 1.094 1.091 1.094 1.074 1.121 8,898,299 1.0889 -1.20%
2007-08-23 0 3.340 3.350 3.370 3.240 3.400 9,010,061 30,180,100 3.3496 1.107 1.111 1.117 1.074 1.127 27,177,700 1.1105 4.37%
2007-08-22 0 3.200 3.200 3.230 3.180 3.230 6,690,599 21,406,436 3.1995 1.061 1.061 1.071 1.054 1.071 20,181,339 1.0607 -0.31%
2007-08-21 0 3.210 3.210 3.220 3.190 3.270 5,194,000 16,771,230 3.2290 1.064 1.064 1.068 1.058 1.084 15,667,039 1.0705 0.63%
2007-08-20 0 3.190 3.180 3.190 3.170 3.220 6,934,252 22,178,614 3.1984 1.058 1.054 1.058 1.051 1.068 20,916,287 1.0604 2.90%
2007-08-17 0 3.100 3.080 3.100 3.010 3.270 7,892,587 24,506,437 3.1050 1.028 1.021 1.028 0.998 1.084 23,806,982 1.0294 -3.13%
2007-08-16 0 3.200 3.170 3.200 3.100 3.290 7,826,533 25,090,513 3.2058 1.061 1.051 1.061 1.028 1.091 23,607,739 1.0628 -3.61%
2007-08-15 0 3.400 3.390 3.400 3.380 3.420 4,513,507 15,365,508 3.4043 1.101 1.097 1.101 1.094 1.107 13,942,477 1.1021 -1.45%
2007-08-14 0 3.450 3.450 3.460 3.430 3.500 3,091,707 10,681,945 3.4550 1.117 1.117 1.120 1.110 1.133 9,550,457 1.1185 -0.29%
2007-08-13 0 3.460 3.450 3.460 3.400 3.480 2,538,037 8,730,448 3.4398 1.120 1.117 1.120 1.101 1.127 7,840,139 1.1136 1.47%
2007-08-10 0 3.410 3.400 3.410 3.370 3.500 6,372,367 21,853,794 3.4295 1.104 1.101 1.104 1.091 1.133 19,684,599 1.1102 -3.12%
2007-08-09 0 3.520 3.520 3.530 3.520 3.590 5,981,993 21,267,366 3.5552 1.140 1.140 1.143 1.140 1.162 18,478,712 1.1509 -0.28%
2007-08-08 0 3.530 3.510 3.540 3.460 3.600 4,146,377 14,658,741 3.5353 1.143 1.136 1.146 1.120 1.165 12,808,391 1.1445 -1.12%
2007-08-07 0 3.570 3.530 3.570 3.500 3.590 5,584,996 19,744,771 3.5353 1.156 1.143 1.156 1.133 1.162 17,252,366 1.1445 1.42%
2007-08-06 0 3.520 3.550 3.560 3.370 3.550 5,899,491 20,253,322 3.4331 1.140 1.149 1.152 1.091 1.149 18,223,859 1.1114 2.03%
2007-08-03 0 3.450 3.440 3.460 3.410 3.570 6,579,440 22,959,096 3.4895 1.117 1.114 1.120 1.104 1.156 20,324,260 1.1296 -0.58%
2007-08-02 0 3.470 3.460 3.480 3.360 3.730 6,284,294 22,166,944 3.5274 1.123 1.120 1.127 1.088 1.207 19,412,537 1.1419 -4.41%
2007-08-01 0 3.630 3.630 3.680 3.570 3.840 7,606,036 27,873,246 3.6646 1.175 1.175 1.191 1.156 1.243 23,495,472 1.1863 -5.22%
2007-07-31 0 3.830 3.830 3.840 3.800 3.940 6,439,698 24,729,591 3.8402 1.240 1.240 1.243 1.230 1.275 19,892,589 1.2432 -1.03%
2007-07-30 0 3.870 3.860 3.870 3.600 3.870 7,246,102 27,399,269 3.7812 1.253 1.250 1.253 1.165 1.253 22,383,616 1.2241 5.16%
2007-07-27 0 3.680 3.670 3.680 3.600 3.760 12,723,845 47,058,152 3.6984 1.191 1.188 1.191 1.165 1.217 39,304,672 1.1973 -6.12%
2007-07-26 0 3.920 3.920 3.930 3.720 3.940 19,120,267 73,760,166 3.8577 1.269 1.269 1.272 1.204 1.275 59,063,578 1.2488 5.38%
2007-07-25 0 3.720 3.720 3.730 3.570 3.750 16,750,786 61,686,438 3.6826 1.204 1.204 1.207 1.156 1.214 51,744,119 1.1921 2.20%
2007-07-24 0 3.640 3.630 3.640 3.500 3.670 10,469,053 37,698,870 3.6010 1.178 1.175 1.178 1.133 1.188 32,339,493 1.1657 4.30%
2007-07-23 0 3.490 3.480 3.490 3.480 3.580 7,320,511 25,747,830 3.5172 1.130 1.127 1.130 1.127 1.159 22,613,470 1.1386 -1.69%
2007-07-20 0 3.550 3.540 3.550 3.530 3.600 10,897,217 38,756,157 3.5565 1.149 1.146 1.149 1.143 1.165 33,662,115 1.1513 1.43%
2007-07-19 0 3.500 3.470 3.500 3.460 3.550 2,270,522 7,944,066 3.4988 1.133 1.123 1.133 1.120 1.149 7,013,770 1.1326 0.57%
2007-07-18 0 3.480 3.460 3.480 3.440 3.580 5,298,760 18,550,416 3.5009 1.127 1.120 1.127 1.114 1.159 16,368,167 1.1333 -2.25%
2007-07-17 0 3.560 3.540 3.560 3.520 3.580 1,707,000 6,049,910 3.5442 1.152 1.146 1.152 1.140 1.159 5,273,019 1.1473 -0.56%
2007-07-16 0 3.580 3.560 3.580 3.520 3.600 2,938,743 10,477,964 3.5655 1.159 1.152 1.159 1.140 1.165 9,077,942 1.1542 0.56%
2007-07-13 0 3.560 3.540 3.560 3.500 3.580 4,631,350 16,424,090 3.5463 1.152 1.146 1.152 1.133 1.159 14,306,500 1.1480 3.19%
2007-07-12 0 3.450 3.430 3.450 3.420 3.650 7,826,902 28,087,975 3.5886 1.117 1.110 1.117 1.107 1.182 24,177,740 1.1617 -3.36%
2007-07-11 0 3.570 3.570 3.580 3.510 3.590 15,132,392 53,934,356 3.5642 1.156 1.156 1.159 1.136 1.162 46,744,809 1.1538 2.00%
2007-07-10 0 3.500 3.480 3.500 3.360 3.520 13,664,894 46,789,063 3.4240 1.133 1.127 1.133 1.088 1.140 42,211,625 1.1084 4.79%
2007-07-09 0 3.340 3.350 3.360 3.290 3.400 7,276,615 24,372,614 3.3494 1.081 1.084 1.088 1.065 1.101 22,477,872 1.0843 2.14%
2007-07-06 0 3.270 3.270 3.300 3.270 3.380 3,453,100 11,456,075 3.3176 1.059 1.059 1.068 1.059 1.094 10,666,820 1.0740 -1.80%
2007-07-05 0 3.330 3.330 3.350 3.330 3.380 4,610,138 15,472,111 3.3561 1.078 1.078 1.084 1.078 1.094 14,240,975 1.0865 -0.60%
2007-07-04 0 3.350 3.350 3.360 3.330 3.360 11,510,941 38,390,059 3.3351 1.084 1.084 1.088 1.078 1.088 35,557,943 1.0796 0.60%
2007-07-03 0 3.330 3.320 3.330 3.290 3.350 4,585,798 15,266,147 3.3290 1.078 1.075 1.078 1.065 1.084 14,165,788 1.0777 3.10%
2007-06-29 0 3.230 3.240 3.250 3.220 3.350 8,114,356 26,639,197 3.2830 1.046 1.049 1.052 1.042 1.084 25,065,701 1.0628 -0.31%
2007-06-28 0 3.240 3.240 3.250 3.230 3.270 3,582,263 11,646,283 3.2511 1.049 1.049 1.052 1.046 1.059 11,065,812 1.0525 0.00%
2007-06-27 0 3.240 3.230 3.250 3.210 3.260 5,169,872 16,707,377 3.2317 1.049 1.046 1.052 1.039 1.055 15,970,025 1.0462 -0.31%
2007-06-26 0 3.250 3.230 3.260 3.210 3.320 9,357,696 30,358,568 3.2442 1.052 1.046 1.055 1.039 1.075 28,906,448 1.0502 -2.11%
2007-06-25 0 3.320 3.320 3.330 3.290 3.340 8,075,848 26,775,666 3.3155 1.075 1.075 1.078 1.065 1.081 24,946,748 1.0733 -0.60%
2007-06-22 0 3.340 3.310 3.340 3.270 3.350 4,922,232 16,314,898 3.3145 1.081 1.072 1.081 1.059 1.084 15,205,051 1.0730 1.83%
2007-06-21 0 3.280 3.260 3.280 3.210 3.380 24,109,212 79,378,734 3.2925 1.062 1.055 1.062 1.039 1.094 74,474,710 1.0658 0.31%
2007-06-20 0 3.270 3.250 3.270 3.200 3.280 12,899,399 41,685,785 3.2316 1.059 1.052 1.059 1.036 1.062 39,846,968 1.0461 0.31%
2007-06-18 0 3.260 3.250 3.260 3.150 3.290 11,646,240 37,559,967 3.2251 1.055 1.052 1.055 1.020 1.065 35,975,889 1.0440 -0.31%
2007-06-15 0 3.270 3.250 3.270 3.240 3.280 7,003,758 22,805,398 3.2562 1.059 1.052 1.059 1.049 1.062 21,635,002 1.0541 0.31%
2007-06-14 0 3.260 3.220 3.260 3.190 3.260 10,195,883 32,776,739 3.2147 1.055 1.042 1.055 1.033 1.055 31,495,655 1.0407 2.19%
2007-06-13 0 3.190 3.190 3.200 3.180 3.290 5,469,871 17,690,915 3.2342 1.033 1.033 1.036 1.029 1.065 16,896,739 1.0470 -2.15%
2007-06-12 0 3.260 3.260 3.270 3.250 3.310 3,984,000 13,053,180 3.2764 1.055 1.055 1.059 1.052 1.072 12,306,800 1.0606 -0.61%
2007-06-11 0 3.280 3.280 3.290 3.280 3.350 2,929,000 9,695,550 3.3102 1.062 1.062 1.065 1.062 1.084 9,047,845 1.0716 -0.91%
2007-06-08 0 3.310 3.300 3.310 3.290 3.340 3,920,016 12,997,241 3.3156 1.072 1.068 1.072 1.065 1.081 12,109,150 1.0733 -2.07%
2007-06-07 0 3.380 3.370 3.380 3.350 3.400 2,251,875 7,609,425 3.3792 1.094 1.091 1.094 1.084 1.101 6,956,168 1.0939 -0.59%
2007-06-06 0 3.400 3.400 3.420 3.400 3.460 3,214,805 11,001,033 3.4220 1.101 1.101 1.107 1.101 1.120 9,930,713 1.1078 -1.16%
2007-06-05 0 3.440 3.440 3.450 3.370 3.520 6,290,024 21,663,733 3.4441 1.114 1.114 1.117 1.091 1.140 19,430,237 1.1149 0.00%
2007-06-04 0 3.440 3.430 3.440 3.290 3.470 6,941,754 23,643,473 3.4060 1.114 1.110 1.114 1.065 1.123 21,443,468 1.1026 3.61%
2007-06-01 0 3.320 3.270 3.320 3.270 3.350 2,761,855 9,150,966 3.3133 1.075 1.059 1.075 1.059 1.084 8,531,525 1.0726 1.84%
2007-05-31 0 3.260 3.260 3.280 3.260 3.280 7,013,303 22,875,257 3.2617 1.055 1.055 1.062 1.055 1.062 21,664,487 1.0559 0.31%
2007-05-30 0 3.250 3.260 3.270 3.170 3.300 7,197,172 23,302,432 3.2377 1.052 1.055 1.059 1.026 1.068 22,232,468 1.0481 -0.91%
2007-05-29 0 3.280 3.270 3.280 3.270 3.330 1,309,152 4,306,808 3.2898 1.062 1.059 1.062 1.059 1.078 4,044,044 1.0650 -0.91%
2007-05-28 0 3.310 3.300 3.320 3.280 3.320 946,481 3,131,321 3.3084 1.072 1.068 1.075 1.062 1.075 2,923,733 1.0710 0.61%
2007-05-25 0 3.290 3.290 3.300 3.280 3.320 1,454,700 4,788,976 3.2921 1.065 1.065 1.068 1.062 1.075 4,493,650 1.0657 -1.50%
2007-05-23 0 3.340 3.340 3.350 3.320 3.350 3,173,650 10,602,427 3.3408 1.081 1.081 1.084 1.075 1.084 9,803,583 1.0815 0.60%
2007-05-22 0 3.320 3.310 3.320 3.290 3.410 9,246,786 30,963,300 3.3485 1.075 1.072 1.075 1.065 1.104 28,563,841 1.0840 2.15%
2007-05-21 0 3.250 3.250 3.260 3.240 3.280 1,355,509 4,416,093 3.2579 1.052 1.052 1.055 1.049 1.062 4,187,243 1.0547 0.00%
2007-05-18 0 3.250 3.250 3.260 3.200 3.270 3,968,399 12,830,582 3.2332 1.052 1.052 1.055 1.036 1.059 12,258,607 1.0467 0.31%
2007-05-17 0 3.240 3.240 3.250 3.230 3.280 5,003,184 16,231,800 3.2443 1.049 1.049 1.052 1.046 1.062 15,455,116 1.0503 0.00%
2007-05-16 0 3.240 3.240 3.250 3.230 3.290 3,357,619 10,901,747 3.2469 1.049 1.049 1.052 1.046 1.065 10,371,874 1.0511 0.62%
2007-05-15 0 3.220 3.230 3.240 3.220 3.280 2,332,297 7,594,506 3.2562 1.042 1.046 1.049 1.042 1.062 7,204,596 1.0541 -0.92%
2007-05-14 0 3.250 3.240 3.250 3.240 3.320 2,474,696 8,090,252 3.2692 1.052 1.049 1.052 1.049 1.075 7,644,475 1.0583 -0.91%
2007-05-11 0 3.280 3.260 3.280 3.230 3.280 1,584,483 5,163,235 3.2586 1.062 1.055 1.062 1.046 1.062 4,894,557 1.0549 -0.61%
2007-05-10 0 3.300 3.300 3.320 3.300 3.390 10,279,601 34,132,695 3.3204 1.068 1.068 1.075 1.068 1.097 31,754,265 1.0749 -1.49%
2007-05-09 0 3.350 3.330 3.350 3.230 3.350 13,164,610 43,388,741 3.2959 1.084 1.078 1.084 1.046 1.084 40,666,219 1.0669 4.36%
2007-05-08 0 3.210 3.200 3.210 3.190 3.210 5,411,291 17,328,209 3.2022 1.039 1.036 1.039 1.033 1.039 16,715,782 1.0366 0.31%
2007-05-07 0 3.200 3.200 3.210 3.160 3.230 10,074,370 32,252,505 3.2014 1.036 1.036 1.039 1.023 1.046 31,120,295 1.0364 1.59%
2007-05-04 0 3.150 3.150 3.170 3.130 3.180 10,696,957 33,671,553 3.1478 1.020 1.020 1.026 1.013 1.029 33,043,501 1.0190 0.96%
2007-05-03 0 3.120 3.130 3.140 3.110 3.150 6,831,911 21,363,676 3.1270 1.010 1.013 1.016 1.007 1.020 21,104,157 1.0123 0.65%
2007-05-02 0 3.100 3.100 3.110 3.100 3.150 4,763,707 14,839,225 3.1151 1.004 1.004 1.007 1.004 1.020 14,715,358 1.0084 -2.52%
2007-04-30 0 3.180 3.160 3.180 3.060 3.190 10,746,233 33,211,422 3.0905 1.029 1.023 1.029 0.991 1.033 33,195,717 1.0005 3.25%
2007-04-27 0 3.080 3.080 3.090 3.050 3.080 4,663,866 14,333,211 3.0732 0.997 0.997 1.000 0.987 0.997 14,406,944 0.9949 -0.32%
2007-04-26 0 3.090 3.080 3.090 3.060 3.140 10,141,013 31,463,193 3.1026 1.000 0.997 1.000 0.991 1.016 31,326,159 1.0044 -0.32%
2007-04-25 0 3.100 3.090 3.100 3.080 3.170 6,464,341 20,217,842 3.1276 1.004 1.000 1.004 0.997 1.026 19,968,712 1.0125 -2.21%
2007-04-24 0 3.170 3.120 3.170 3.110 3.190 1,360,175 4,289,984 3.1540 1.026 1.010 1.026 1.007 1.033 4,201,657 1.0210 0.00%
2007-04-23 0 3.170 3.160 3.180 3.140 3.190 4,287,946 13,566,783 3.1639 1.026 1.023 1.029 1.016 1.033 13,245,706 1.0242 0.96%
2007-04-20 0 3.140 3.140 3.150 3.070 3.150 7,559,000 23,614,150 3.1240 1.016 1.016 1.020 0.994 1.020 23,350,175 1.0113 2.61%
2007-04-19 0 3.060 3.050 3.070 3.040 3.080 1,717,000 5,240,030 3.0519 0.991 0.987 0.994 0.984 0.997 5,303,909 0.9880 -0.65%
2007-04-18 0 3.080 3.070 3.090 3.020 3.120 11,187,516 34,273,656 3.0636 0.997 0.994 1.000 0.978 1.010 34,558,865 0.9917 -1.28%
2007-04-17 0 3.120 3.080 3.120 3.020 3.150 18,245,448 55,970,444 3.0676 1.010 0.997 1.010 0.978 1.020 56,361,213 0.9931 -0.95%
2007-04-16 0 3.150 3.140 3.150 3.130 3.190 3,282,804 10,373,722 3.1600 1.020 1.016 1.020 1.013 1.033 10,140,766 1.0230 0.64%
2007-04-13 0 3.130 3.130 3.140 3.130 3.220 2,917,165 9,196,992 3.1527 1.013 1.013 1.016 1.013 1.042 9,011,286 1.0206 -1.26%
2007-04-12 0 3.170 3.150 3.200 3.120 3.200 7,000,318 22,045,156 3.1492 1.026 1.020 1.036 1.010 1.036 21,624,375 1.0195 0.32%
2007-04-11 0 3.160 3.160 3.200 3.150 3.250 3,870,672 12,305,270 3.1791 1.023 1.023 1.036 1.020 1.052 11,956,723 1.0292 -1.56%
2007-04-10 0 3.210 3.210 3.230 3.200 3.240 2,096,394 6,757,042 3.2232 1.039 1.039 1.046 1.036 1.049 6,475,879 1.0434 0.94%
2007-04-04 0 3.180 3.180 3.200 3.160 3.260 4,454,543 14,287,290 3.2074 1.029 1.029 1.036 1.023 1.055 13,760,333 1.0383 -1.55%
2007-04-03 0 3.230 3.230 3.240 3.230 3.250 7,492,696 24,293,665 3.2423 1.046 1.046 1.049 1.046 1.052 23,145,359 1.0496 0.31%
2007-04-02 0 3.220 3.220 3.230 3.220 3.300 2,004,512 6,500,899 3.2431 1.042 1.042 1.046 1.042 1.068 6,192,050 1.0499 -2.13%
2007-03-30 0 3.290 3.290 3.300 3.210 3.350 8,301,224 27,349,355 3.2946 1.065 1.065 1.068 1.039 1.084 25,642,947 1.0665 1.54%
2007-03-29 0 3.240 3.230 3.240 3.240 3.270 1,717,625 5,582,097 3.2499 1.049 1.046 1.049 1.049 1.059 5,305,840 1.0521 -0.61%
2007-03-28 0 3.260 3.260 3.310 3.230 3.300 6,942,378 22,601,357 3.2556 1.055 1.055 1.072 1.046 1.068 21,445,395 1.0539 0.00%
2007-03-27 0 3.260 3.260 3.270 3.250 3.260 4,285,567 13,953,008 3.2558 1.055 1.055 1.059 1.052 1.055 13,238,357 1.0540 0.00%
2007-03-26 0 3.260 3.260 3.270 3.250 3.300 3,390,000 11,062,300 3.2632 1.055 1.055 1.059 1.052 1.068 10,471,900 1.0564 -0.31%
2007-03-23 0 3.270 3.260 3.270 3.250 3.290 11,351,296 36,965,695 3.2565 1.059 1.055 1.059 1.052 1.065 35,064,791 1.0542 2.51%
2007-03-22 0 3.190 3.190 3.200 3.140 3.260 16,191,000 52,092,270 3.2174 1.033 1.033 1.036 1.016 1.055 50,014,908 1.0415 2.57%
2007-03-21 0 3.110 3.110 3.120 3.070 3.130 1,287,923 3,997,085 3.1035 1.007 1.007 1.010 0.994 1.013 3,978,466 1.0047 0.65%
2007-03-20 0 3.090 3.090 3.100 3.050 3.120 1,904,000 5,878,790 3.0876 1.000 1.000 1.004 0.987 1.010 5,881,563 0.9995 1.98%
2007-03-19 0 3.030 3.020 3.040 3.020 3.090 5,514,630 16,788,429 3.0443 0.981 0.978 0.984 0.978 1.000 17,035,002 0.9855 -0.98%
2007-03-16 0 3.060 3.080 3.090 3.020 3.140 14,105,347 43,410,729 3.0776 0.991 0.997 1.000 0.978 1.016 43,572,209 0.9963 -3.16%
2007-03-15 0 3.160 3.150 3.180 3.150 3.270 9,112,288 29,021,575 3.1849 1.023 1.020 1.029 1.020 1.059 28,148,369 1.0310 -3.07%
2007-03-14 0 3.260 3.270 3.280 3.180 3.300 5,302,293 17,170,310 3.2383 1.055 1.059 1.062 1.029 1.068 16,379,081 1.0483 -1.51%
2007-03-13 0 3.310 3.300 3.310 3.300 3.350 2,210,681 7,373,723 3.3355 1.072 1.068 1.072 1.068 1.084 6,828,918 1.0798 -1.19%
2007-03-12 0 3.350 3.350 3.370 3.350 3.420 670,650 2,258,895 3.3682 1.084 1.084 1.091 1.084 1.107 2,071,676 1.0904 -1.76%
2007-03-09 0 3.410 3.410 3.420 3.390 3.450 546,644 1,871,587 3.4238 1.104 1.104 1.107 1.097 1.117 1,688,614 1.1084 0.00%
2007-03-08 0 3.410 3.410 3.430 3.410 3.450 278,263 953,862 3.4279 1.104 1.104 1.110 1.104 1.117 859,570 1.1097 -1.16%
2007-03-07 0 3.450 3.500 3.510 3.320 3.540 5,907,699 20,224,478 3.4234 1.117 1.133 1.136 1.075 1.146 18,249,214 1.1082 3.92%
2007-03-06 0 3.320 3.310 3.320 3.230 3.330 1,959,000 6,444,450 3.2897 1.075 1.072 1.075 1.046 1.078 6,051,461 1.0649 0.61%
2007-03-05 0 3.300 3.290 3.300 3.080 3.380 8,421,048 27,401,156 3.2539 1.068 1.065 1.068 0.997 1.094 26,013,090 1.0534 0.00%
2007-03-02 0 3.300 3.300 3.310 3.250 3.350 4,575,721 15,159,501 3.3130 1.068 1.068 1.072 1.052 1.084 14,134,659 1.0725 0.61%
2007-03-01 0 3.280 3.230 3.280 3.230 3.380 2,027,576 6,697,620 3.3033 1.062 1.046 1.062 1.046 1.094 6,263,296 1.0693 -2.67%
2007-02-28 0 3.370 3.370 3.380 3.000 3.380 5,872,539 19,607,128 3.3388 1.091 1.091 1.094 0.971 1.094 18,140,603 1.0808 -3.71%
2007-02-27 0 3.500 3.480 3.500 3.460 3.550 1,683,800 5,904,140 3.5064 1.133 1.127 1.133 1.120 1.149 5,201,353 1.1351 -1.69%
2007-02-26 0 3.560 3.550 3.560 3.530 3.590 1,563,998 5,563,153 3.5570 1.152 1.149 1.152 1.143 1.162 4,831,278 1.1515 -1.39%
2007-02-23 0 3.610 3.600 3.610 3.500 3.620 7,911,253 28,390,276 3.5886 1.169 1.165 1.169 1.133 1.172 24,438,305 1.1617 1.40%
2007-02-22 0 3.560 3.550 3.570 3.500 3.580 3,309,284 11,753,344 3.5516 1.152 1.149 1.156 1.133 1.159 10,222,564 1.1497 2.30%
2007-02-21 0 3.480 3.480 3.500 3.480 3.540 2,682,829 9,412,095 3.5083 1.127 1.127 1.133 1.127 1.146 8,287,409 1.1357 -0.85%
2007-02-16 0 3.510 3.490 3.510 3.450 3.530 2,923,429 10,227,963 3.4986 1.136 1.130 1.136 1.117 1.143 9,030,636 1.1326 1.74%
2007-02-15 0 3.450 3.450 3.460 3.440 3.490 1,666,591 5,761,801 3.4572 1.117 1.117 1.120 1.114 1.130 5,148,193 1.1192 0.88%
2007-02-14 0 3.420 3.420 3.440 3.420 3.490 1,308,598 4,523,811 3.4570 1.107 1.107 1.114 1.107 1.130 4,042,333 1.1191 0.29%
2007-02-13 0 3.410 3.410 3.430 3.410 3.500 1,114,000 3,832,810 3.4406 1.104 1.104 1.110 1.104 1.133 3,441,209 1.1138 -2.29%
2007-02-12 0 3.490 3.480 3.490 3.470 3.530 1,645,469 5,749,442 3.4941 1.130 1.127 1.130 1.123 1.143 5,082,946 1.1311 -0.57%
2007-02-09 0 3.510 3.500 3.510 3.480 3.510 2,653,813 9,284,915 3.4987 1.136 1.133 1.136 1.127 1.136 8,197,777 1.1326 -0.85%
2007-02-08 0 3.540 3.520 3.540 3.490 3.540 2,534,000 8,897,740 3.5113 1.146 1.140 1.146 1.130 1.146 7,827,668 1.1367 1.43%
2007-02-07 0 3.490 3.490 3.500 3.480 3.520 1,331,000 4,654,510 3.4970 1.130 1.130 1.133 1.127 1.140 4,111,534 1.1321 -0.85%
2007-02-06 0 3.520 3.520 3.530 3.520 3.600 3,141,698 11,156,088 3.5510 1.140 1.140 1.143 1.140 1.165 9,704,882 1.1495 -1.68%
2007-02-05 0 3.580 3.580 3.590 3.500 3.690 4,720,906 17,048,821 3.6113 1.159 1.159 1.162 1.133 1.195 14,583,144 1.1691 -1.38%
2007-02-02 0 3.630 3.630 3.640 3.590 3.670 5,449,481 19,745,971 3.6235 1.175 1.175 1.178 1.162 1.188 16,833,753 1.1730 1.40%
2007-02-01 0 3.580 3.560 3.580 3.530 3.640 3,089,512 11,052,664 3.5775 1.159 1.152 1.159 1.143 1.178 9,543,676 1.1581 0.00%
2007-01-31 0 3.580 3.530 3.580 3.470 3.600 7,160,100 25,387,087 3.5456 1.159 1.143 1.159 1.123 1.165 22,117,951 1.1478 3.17%
2007-01-30 0 3.470 3.460 3.470 3.440 3.490 1,637,745 5,677,208 3.4665 1.123 1.120 1.123 1.114 1.130 5,059,086 1.1222 1.17%
2007-01-29 0 3.430 3.420 3.440 3.410 3.510 3,135,947 10,762,659 3.4320 1.110 1.107 1.114 1.104 1.136 9,687,116 1.1110 -2.28%
2007-01-26 0 3.510 3.500 3.510 3.400 3.510 3,092,871 10,762,454 3.4798 1.136 1.133 1.136 1.101 1.136 9,554,052 1.1265 0.29%
2007-01-25 0 3.500 3.500 3.510 3.450 3.530 3,185,696 11,149,761 3.4999 1.133 1.133 1.136 1.117 1.143 9,840,794 1.1330 0.00%
2007-01-24 0 3.500 3.500 3.510 3.500 3.510 3,514,188 12,302,474 3.5008 1.133 1.133 1.136 1.133 1.136 10,855,524 1.1333 -0.28%
2007-01-23 0 3.510 3.500 3.510 3.500 3.520 1,699,167 5,952,140 3.5030 1.136 1.133 1.136 1.133 1.140 5,248,822 1.1340 -0.28%
2007-01-22 0 3.520 3.510 3.520 3.510 3.550 976,998 3,443,607 3.5247 1.140 1.136 1.140 1.136 1.149 3,018,002 1.1410 0.00%
2007-01-19 0 3.520 3.510 3.520 3.380 3.520 4,669,497 16,174,612 3.4639 1.140 1.136 1.140 1.094 1.140 14,424,338 1.1213 3.23%
2007-01-18 0 3.410 3.400 3.410 3.380 3.490 6,013,059 20,606,469 3.4270 1.104 1.101 1.104 1.094 1.130 18,574,677 1.1094 -0.58%
2007-01-17 0 3.430 3.430 3.470 3.410 3.530 1,817,923 6,285,016 3.4573 1.110 1.110 1.123 1.104 1.143 5,615,666 1.1192 -1.15%
2007-01-16 0 3.470 3.470 3.500 3.470 3.520 3,275,552 11,475,442 3.5034 1.123 1.123 1.133 1.123 1.140 10,118,364 1.1341 -1.98%
2007-01-15 0 3.540 3.520 3.540 3.480 3.560 2,675,931 9,455,073 3.5334 1.146 1.140 1.146 1.127 1.152 8,266,101 1.1438 1.43%
2007-01-12 0 3.490 3.490 3.550 3.470 3.540 2,266,223 7,963,349 3.5139 1.130 1.130 1.149 1.123 1.146 7,000,490 1.1375 0.87%
2007-01-11 0 3.460 3.460 3.480 3.400 3.540 1,574,332 5,491,675 3.4883 1.120 1.120 1.127 1.101 1.146 4,863,200 1.1292 0.00%
2007-01-10 0 3.460 3.460 3.480 3.460 3.530 1,709,770 5,990,440 3.5037 1.120 1.120 1.127 1.120 1.143 5,281,576 1.1342 -1.70%
2007-01-09 0 3.560 3.550 3.560 3.510 3.570 1,529,625 5,412,976 3.5388 1.140 1.136 1.140 1.124 1.143 4,778,792 1.1327 0.56%
2007-01-08 0 3.540 3.530 3.540 3.510 3.700 4,688,510 16,686,820 3.5591 1.133 1.130 1.133 1.124 1.184 14,647,651 1.1392 -4.32%
2007-01-05 0 3.700 3.690 3.700 3.630 3.760 2,287,931 8,497,742 3.7142 1.184 1.181 1.184 1.162 1.204 7,147,860 1.1889 -1.60%
2007-01-04 0 3.760 3.760 3.770 3.740 3.850 6,166,642 23,370,610 3.7898 1.204 1.204 1.207 1.197 1.232 19,265,570 1.2131 -1.83%
2007-01-03 0 3.830 3.810 3.820 3.720 3.850 7,368,137 27,919,609 3.7892 1.226 1.220 1.223 1.191 1.232 23,019,232 1.2129 2.41%
2007-01-02 0 3.740 3.730 3.740 3.700 3.770 1,359,649 5,076,924 3.7340 1.197 1.194 1.197 1.184 1.207 4,247,760 1.1952 -1.58%
2006-12-29 0 3.800 3.720 3.800 3.550 3.810 6,608,986 24,512,475 3.7090 1.216 1.191 1.216 1.136 1.220 20,647,524 1.1872 5.85%
2006-12-28 0 3.590 3.580 3.590 3.550 3.700 1,941,600 6,944,367 3.5766 1.149 1.146 1.149 1.136 1.184 6,065,867 1.1448 -1.64%
2006-12-27 0 3.650 3.620 3.660 3.620 3.760 1,869,747 6,828,388 3.6520 1.168 1.159 1.172 1.159 1.204 5,841,387 1.1690 -0.82%
2006-12-22 0 3.680 3.670 3.680 3.670 3.740 1,478,299 5,460,969 3.6941 1.178 1.175 1.178 1.175 1.197 4,618,441 1.1824 -1.60%
2006-12-21 0 3.740 3.740 3.750 3.720 3.800 2,502,590 9,391,511 3.7527 1.197 1.197 1.200 1.191 1.216 7,818,489 1.2012 -1.84%
2006-12-20 0 3.810 3.750 3.800 3.720 3.830 10,341,682 39,161,876 3.7868 1.220 1.200 1.216 1.191 1.226 32,309,060 1.2121 2.97%
2006-12-19 0 3.700 3.690 3.700 3.660 3.810 10,299,375 38,652,218 3.7529 1.184 1.181 1.184 1.172 1.220 32,176,886 1.2012 -3.90%
2006-12-18 0 3.850 3.850 3.870 3.670 3.900 8,921,446 33,807,859 3.7895 1.232 1.232 1.239 1.175 1.248 27,872,016 1.2130 4.05%
2006-12-15 0 3.700 3.690 3.700 3.680 3.750 5,220,752 19,378,040 3.7117 1.184 1.181 1.184 1.178 1.200 16,310,460 1.1881 0.54%
2006-12-14 0 3.680 3.660 3.680 3.650 3.730 2,412,999 8,893,668 3.6857 1.178 1.172 1.178 1.168 1.194 7,538,593 1.1798 0.27%
2006-12-13 0 3.670 3.660 3.670 3.550 3.670 2,522,852 9,095,239 3.6051 1.175 1.172 1.175 1.136 1.175 7,881,791 1.1540 1.38%
2006-12-12 0 3.620 3.620 3.660 3.530 3.750 8,103,605 29,738,454 3.6698 1.159 1.159 1.172 1.130 1.200 25,316,951 1.1746 0.00%
2006-12-11 0 3.620 3.610 3.620 3.550 3.720 9,224,385 33,912,324 3.6764 1.159 1.156 1.159 1.136 1.191 28,818,446 1.1768 2.55%
2006-12-08 0 3.530 3.520 3.530 3.440 3.530 4,869,614 17,007,725 3.4926 1.130 1.127 1.130 1.101 1.130 15,213,449 1.1179 2.32%
2006-12-07 0 3.450 3.440 3.460 3.380 3.480 8,021,114 27,427,296 3.4194 1.104 1.101 1.107 1.082 1.114 25,059,236 1.0945 0.00%
2006-12-06 0 3.450 3.440 3.450 3.440 3.500 2,292,522 7,921,633 3.4554 1.104 1.101 1.104 1.101 1.120 7,162,203 1.1060 -0.29%
2006-12-05 0 3.460 3.440 3.460 3.390 3.470 5,293,078 18,249,515 3.4478 1.107 1.101 1.107 1.085 1.111 16,536,418 1.1036 2.06%
2006-12-04 0 3.390 3.390 3.400 3.370 3.420 3,885,900 13,186,139 3.3933 1.085 1.085 1.088 1.079 1.095 12,140,170 1.0862 -0.88%
2006-12-01 0 3.420 3.420 3.430 3.390 3.430 3,931,721 13,452,003 3.4214 1.095 1.095 1.098 1.085 1.098 12,283,322 1.0951 -0.29%
2006-11-30 0 3.430 3.430 3.440 3.400 3.450 8,438,443 28,920,842 3.4273 1.098 1.098 1.101 1.088 1.104 26,363,038 1.0970 -0.58%
2006-11-29 0 3.450 3.450 3.460 3.350 3.460 16,409,519 56,258,769 3.4284 1.104 1.104 1.107 1.072 1.107 51,265,947 1.0974 2.99%
2006-11-28 0 3.350 3.340 3.350 3.250 3.380 20,991,026 70,121,035 3.3405 1.072 1.069 1.072 1.040 1.082 65,579,304 1.0693 -3.74%
2006-11-27 0 3.480 3.470 3.500 3.460 3.570 6,553,658 22,912,976 3.4962 1.114 1.111 1.120 1.107 1.143 20,474,670 1.1191 -1.97%
2006-11-24 0 3.550 3.550 3.560 3.500 3.550 6,668,927 23,478,277 3.5205 1.136 1.136 1.140 1.120 1.136 20,834,789 1.1269 0.57%
2006-11-23 0 3.530 3.530 3.540 3.510 3.540 6,057,928 21,376,268 3.5286 1.130 1.130 1.133 1.124 1.133 18,925,931 1.1295 0.57%
2006-11-22 0 3.510 3.510 3.520 3.500 3.530 4,514,829 15,850,601 3.5108 1.124 1.124 1.127 1.120 1.130 14,105,044 1.1238 0.57%
2006-11-21 0 3.490 3.490 3.500 3.470 3.510 7,863,889 27,420,760 3.4869 1.117 1.117 1.120 1.111 1.124 24,568,040 1.1161 0.29%
2006-11-20 0 3.480 3.480 3.500 3.410 3.550 8,016,826 27,878,120 3.4775 1.114 1.114 1.120 1.091 1.136 25,045,840 1.1131 0.58%
2006-11-17 0 3.460 3.460 3.470 3.370 3.540 22,940,695 79,550,323 3.4677 1.107 1.107 1.111 1.079 1.133 71,670,380 1.1099 2.67%
2006-11-16 0 3.370 3.370 3.380 3.360 3.480 7,743,449 26,184,200 3.3815 1.079 1.079 1.082 1.075 1.114 24,191,766 1.0824 -1.75%
2006-11-15 0 3.430 3.430 3.450 3.360 3.440 9,529,940 32,329,589 3.3924 1.098 1.098 1.104 1.075 1.101 29,773,048 1.0859 1.48%
2006-11-14 0 3.380 3.370 3.380 3.360 3.440 10,779,067 36,569,992 3.3927 1.082 1.079 1.082 1.075 1.101 33,675,520 1.0860 -0.59%
2006-11-13 0 3.400 3.400 3.450 3.390 3.500 11,034,260 38,106,859 3.4535 1.088 1.088 1.104 1.085 1.120 34,472,783 1.1054 0.00%
2006-11-10 0 3.400 3.400 3.410 3.340 3.430 15,027,230 51,059,203 3.3978 1.088 1.088 1.091 1.069 1.098 46,947,457 1.0876 -0.58%
2006-11-09 0 3.420 3.400 3.410 3.330 3.450 15,057,099 51,330,720 3.4091 1.095 1.088 1.091 1.066 1.104 47,040,772 1.0912 3.32%
2006-11-08 0 3.310 3.310 3.320 3.280 3.350 16,680,938 55,380,381 3.3200 1.059 1.059 1.063 1.050 1.072 52,113,904 1.0627 1.85%
2006-11-07 0 3.250 3.250 3.260 3.210 3.470 34,054,704 115,135,598 3.3809 1.040 1.040 1.043 1.027 1.111 106,392,312 1.0822 -1.22%
2006-11-06 0 3.290 3.290 3.300 3.280 3.310 5,768,564 18,997,980 3.2934 1.053 1.053 1.056 1.050 1.059 18,021,911 1.0542 0.00%
2006-11-03 0 3.290 3.300 3.310 3.260 3.320 12,184,765 40,027,337 3.2850 1.053 1.056 1.059 1.043 1.063 38,067,144 1.0515 2.49%
2006-11-02 0 3.210 3.210 3.230 3.160 3.260 8,033,260 25,896,058 3.2236 1.027 1.027 1.034 1.011 1.043 25,097,182 1.0318 1.58%
2006-11-01 0 3.160 3.160 3.170 3.140 3.300 6,815,849 21,672,555 3.1797 1.011 1.011 1.015 1.005 1.056 21,293,796 1.0178 -1.86%
2006-10-31 0 3.220 3.220 3.230 3.060 3.280 13,852,741 43,523,881 3.1419 1.031 1.031 1.034 0.979 1.050 43,278,166 1.0057 4.55%
2006-10-27 0 3.080 3.080 3.100 3.060 3.110 13,046,940 40,353,660 3.0930 0.986 0.986 0.992 0.979 0.995 40,760,716 0.9900 0.65%
2006-10-26 0 3.060 3.050 3.060 2.950 3.100 28,582,027 86,430,903 3.0240 0.979 0.976 0.979 0.944 0.992 89,294,799 0.9679 3.73%
2006-10-25 0 2.950 2.940 2.960 2.930 3.000 6,695,182 19,789,633 2.9558 0.944 0.941 0.947 0.938 0.960 20,916,814 0.9461 0.68%
2006-10-24 0 2.930 2.930 2.950 2.930 3.040 4,766,603 14,151,120 2.9688 0.938 0.938 0.944 0.938 0.973 14,891,626 0.9503 -2.66%
2006-10-23 0 3.010 3.010 3.020 2.990 3.020 6,408,524 19,291,105 3.0102 0.963 0.963 0.967 0.957 0.967 20,021,248 0.9635 0.33%
2006-10-20 0 3.000 2.990 3.000 2.990 3.030 14,645,177 43,999,542 3.0044 0.960 0.957 0.960 0.957 0.970 45,753,862 0.9617 0.33%
2006-10-19 0 2.990 2.980 2.990 2.970 3.040 6,066,195 18,141,895 2.9907 0.957 0.954 0.957 0.951 0.973 18,951,758 0.9573 -0.33%
2006-10-18 0 3.000 3.000 3.010 2.960 3.050 5,237,720 15,782,494 3.0132 0.960 0.960 0.963 0.947 0.976 16,363,470 0.9645 0.33%
2006-10-17 0 2.990 2.990 3.000 2.910 3.070 16,109,113 48,293,673 2.9979 0.957 0.957 0.960 0.931 0.983 50,327,431 0.9596 2.75%
2006-10-16 0 2.910 2.900 2.920 2.770 3.070 40,285,139 116,574,091 2.8937 0.931 0.928 0.935 0.887 0.983 125,857,182 0.9262 -4.90%
2006-10-13 0 3.060 3.060 3.070 3.060 3.120 3,415,142 10,548,096 3.0886 0.979 0.979 0.983 0.979 0.999 10,669,447 0.9886 -0.65%
2006-10-12 0 3.080 3.070 3.090 3.080 3.110 2,152,544 6,650,891 3.0898 0.986 0.983 0.989 0.986 0.995 6,724,890 0.9890 0.00%
2006-10-11 0 3.080 3.070 3.080 3.070 3.120 5,456,000 16,871,060 3.0922 0.986 0.983 0.986 0.983 0.999 17,045,412 0.9898 -0.32%
2006-10-10 0 3.090 3.090 3.100 3.080 3.120 7,376,400 22,867,980 3.1002 0.989 0.989 0.992 0.986 0.999 23,045,047 0.9923 1.31%
2006-10-09 0 3.050 3.040 3.050 3.030 3.160 11,147,331 34,158,143 3.0642 0.976 0.973 0.976 0.970 1.011 34,826,035 0.9808 -3.48%
2006-10-06 0 3.160 3.150 3.160 3.150 3.190 4,533,844 14,352,514 3.1656 1.011 1.008 1.011 1.008 1.021 14,164,450 1.0133 -0.32%
2006-10-05 0 3.170 3.170 3.180 3.170 3.230 3,122,295 9,949,050 3.1865 1.015 1.015 1.018 1.015 1.034 9,754,546 1.0199 -0.31%
2006-10-04 0 3.180 3.170 3.180 3.170 3.250 4,886,664 15,594,058 3.1911 1.018 1.015 1.018 1.015 1.040 15,266,716 1.0214 -1.85%
2006-10-03 0 3.240 3.200 3.240 3.160 3.240 2,925,518 9,409,366 3.2163 1.037 1.024 1.037 1.011 1.037 9,139,784 1.0295 0.62%
2006-09-29 0 3.220 3.200 3.220 3.080 3.220 7,079,500 22,429,830 3.1683 1.031 1.024 1.031 0.986 1.031 22,117,484 1.0141 1.90%
2006-09-28 0 3.160 3.160 3.170 3.140 3.220 1,346,106 4,254,679 3.1607 1.011 1.011 1.015 1.005 1.031 4,205,449 1.0117 -1.25%
2006-09-27 0 3.200 3.200 3.210 3.090 3.240 4,753,360 15,080,028 3.1725 1.024 1.024 1.027 0.989 1.037 14,850,253 1.0155 3.90%
2006-09-26 0 3.080 3.070 3.090 3.040 3.160 7,957,000 24,660,820 3.0993 0.986 0.983 0.989 0.973 1.011 24,858,934 0.9920 -2.22%
2006-09-25 0 3.150 3.150 3.160 3.150 3.220 3,327,000 10,547,540 3.1703 1.008 1.008 1.011 1.008 1.031 10,394,077 1.0148 -1.56%
2006-09-22 0 3.200 3.200 3.210 3.190 3.240 3,588,834 11,518,705 3.2096 1.024 1.024 1.027 1.021 1.037 11,212,088 1.0273 -0.93%
2006-09-21 0 3.230 3.220 3.240 3.220 3.250 2,006,564 6,488,140 3.2335 1.034 1.031 1.037 1.031 1.040 6,268,825 1.0350 0.31%
2006-09-20 0 3.220 3.210 3.220 3.210 3.270 5,246,200 16,935,304 3.2281 1.031 1.027 1.031 1.027 1.047 16,389,963 1.0333 -1.53%
2006-09-19 0 3.270 3.260 3.270 3.260 3.320 1,396,139 4,588,921 3.2869 1.047 1.043 1.047 1.043 1.063 4,361,760 1.0521 -1.21%
2006-09-18 0 3.310 3.300 3.310 3.240 3.310 5,329,761 17,522,433 3.2877 1.059 1.056 1.059 1.037 1.059 16,651,021 1.0523 2.16%
2006-09-15 0 3.240 3.220 3.240 3.210 3.280 4,498,832 14,532,096 3.2302 1.037 1.031 1.037 1.027 1.050 14,055,067 1.0339 -1.52%
2006-09-14 0 3.290 3.280 3.290 3.280 3.330 4,163,303 13,784,660 3.3110 1.053 1.050 1.053 1.050 1.066 13,006,821 1.0598 -0.60%
2006-09-13 0 3.310 3.300 3.320 3.300 3.400 1,548,143 5,165,386 3.3365 1.059 1.056 1.063 1.056 1.088 4,836,645 1.0680 -1.78%
2006-09-12 0 3.370 3.360 3.370 3.360 3.410 3,540,899 11,999,384 3.3888 1.079 1.075 1.079 1.075 1.091 11,062,332 1.0847 0.00%
2006-09-11 0 3.370 3.360 3.380 3.370 3.440 1,959,717 6,683,632 3.4105 1.079 1.075 1.082 1.079 1.101 6,122,468 1.0917 -1.46%
2006-09-08 0 3.420 3.410 3.420 3.390 3.430 2,985,145 10,195,784 3.4155 1.095 1.091 1.095 1.085 1.098 9,326,068 1.0933 0.59%
2006-09-07 0 3.400 3.380 3.400 3.360 3.420 1,374,000 4,673,460 3.4014 1.088 1.082 1.088 1.075 1.095 4,292,595 1.0887 -0.29%
2006-09-06 0 3.410 3.400 3.410 3.370 3.440 4,955,355 16,887,144 3.4079 1.091 1.088 1.091 1.079 1.101 15,481,317 1.0908 0.59%
2006-09-05 0 3.390 3.380 3.390 3.380 3.420 4,089,500 13,859,470 3.3890 1.085 1.082 1.085 1.082 1.095 12,776,248 1.0848 -0.88%
2006-09-04 0 3.420 3.400 3.420 3.300 3.430 5,981,654 20,162,505 3.3707 1.095 1.088 1.095 1.056 1.098 18,687,639 1.0789 3.95%
2006-09-01 0 3.290 3.280 3.290 3.280 3.330 3,098,549 10,233,677 3.3027 1.053 1.050 1.053 1.050 1.066 9,680,360 1.0572 0.00%
2006-08-31 0 3.290 3.270 3.300 3.270 3.320 1,552,573 5,111,994 3.2926 1.053 1.047 1.056 1.047 1.063 4,850,485 1.0539 0.00%
2006-08-30 0 3.290 3.290 3.300 3.280 3.340 1,972,022 6,503,818 3.2980 1.053 1.053 1.056 1.050 1.069 6,160,910 1.0557 -0.30%
2006-08-29 0 3.300 3.300 3.320 3.300 3.390 937,342 3,121,694 3.3304 1.056 1.056 1.063 1.056 1.085 2,928,406 1.0660 -1.20%
2006-08-28 0 3.340 3.330 3.340 3.300 3.390 3,361,561 11,249,637 3.3466 1.069 1.066 1.069 1.056 1.085 10,502,051 1.0712 1.52%
2006-08-25 0 3.290 3.280 3.290 3.250 3.340 1,681,109 5,559,492 3.3070 1.053 1.050 1.053 1.040 1.069 5,252,052 1.0585 0.61%
2006-08-24 0 3.270 3.270 3.290 3.270 3.330 1,698,087 5,604,828 3.3007 1.047 1.047 1.053 1.047 1.066 5,305,094 1.0565 -0.61%
2006-08-23 0 3.290 3.280 3.300 3.280 3.330 839,000 2,770,830 3.3025 1.053 1.050 1.056 1.050 1.066 2,621,169 1.0571 -1.50%
2006-08-22 0 3.340 3.320 3.340 3.250 3.350 1,717,677 5,661,521 3.2960 1.069 1.063 1.069 1.040 1.072 5,366,296 1.0550 3.73%
2006-08-21 0 3.220 3.220 3.230 3.220 3.360 3,703,000 12,183,470 3.2902 1.031 1.031 1.034 1.031 1.075 11,568,761 1.0531 -3.59%
2006-08-18 0 3.400 3.390 3.420 3.390 3.420 2,106,981 7,177,450 3.4065 1.069 1.066 1.075 1.066 1.075 6,700,793 1.0711 -0.58%
2006-08-17 0 3.420 3.420 3.430 3.400 3.490 2,969,000 10,184,870 3.4304 1.075 1.075 1.079 1.069 1.097 9,442,256 1.0786 -2.29%
2006-08-16 0 3.500 3.500 3.510 3.430 3.530 7,562,614 26,437,903 3.4959 1.101 1.101 1.104 1.079 1.110 24,051,243 1.0992 2.64%
2006-08-15 0 3.410 3.410 3.420 3.400 3.440 2,610,000 8,905,640 3.4121 1.072 1.072 1.075 1.069 1.082 8,300,535 1.0729 -0.87%
2006-08-14 0 3.440 3.430 3.440 3.430 3.480 6,244,624 21,563,627 3.4532 1.082 1.079 1.082 1.079 1.094 19,859,663 1.0858 0.29%
2006-08-11 0 3.430 3.420 3.440 3.350 3.440 6,045,254 20,566,994 3.4022 1.079 1.075 1.082 1.053 1.082 19,225,611 1.0698 1.78%
2006-08-10 0 3.370 3.370 3.380 3.350 3.390 3,922,469 13,227,562 3.3723 1.060 1.060 1.063 1.053 1.066 12,474,556 1.0604 0.30%
2006-08-09 0 3.360 3.350 3.360 3.240 3.360 9,706,498 32,207,252 3.3181 1.057 1.053 1.057 1.019 1.057 30,869,398 1.0433 2.75%
2006-08-08 0 3.270 3.260 3.270 3.250 3.280 2,611,314 8,537,968 3.2696 1.028 1.025 1.028 1.022 1.031 8,304,714 1.0281 0.62%
2006-08-07 0 3.250 3.250 3.260 3.220 3.290 1,959,808 6,388,557 3.2598 1.022 1.022 1.025 1.012 1.034 6,232,741 1.0250 0.62%
2006-08-04 0 3.230 3.220 3.230 3.210 3.260 1,414,470 4,578,637 3.2370 1.016 1.012 1.016 1.009 1.025 4,498,413 1.0178 0.00%
2006-08-03 0 3.230 3.230 3.240 3.200 3.240 892,000 2,881,070 3.2299 1.016 1.016 1.019 1.006 1.019 2,836,811 1.0156 0.31%
2006-08-02 0 3.220 3.220 3.230 3.160 3.230 1,450,274 4,651,250 3.2072 1.012 1.012 1.016 0.994 1.016 4,612,280 1.0084 0.31%
2006-08-01 0 3.210 3.210 3.230 3.210 3.280 2,859,720 9,213,822 3.2219 1.009 1.009 1.016 1.009 1.031 9,094,715 1.0131 -2.13%
2006-07-31 0 3.280 3.280 3.290 3.210 3.300 3,046,128 9,930,503 3.2600 1.031 1.031 1.034 1.009 1.038 9,687,545 1.0251 1.55%
2006-07-28 0 3.230 3.230 3.240 3.210 3.280 3,216,396 10,423,887 3.2409 1.016 1.016 1.019 1.009 1.031 10,229,045 1.0190 -1.22%
2006-07-27 0 3.270 3.270 3.280 3.200 3.290 13,403,740 43,687,911 3.2594 1.028 1.028 1.031 1.006 1.034 42,627,669 1.0249 1.24%
2006-07-26 0 3.230 3.220 3.230 3.190 3.240 6,144,386 19,729,559 3.2110 1.016 1.012 1.016 1.003 1.019 19,540,878 1.0097 0.94%
2006-07-25 0 3.200 3.180 3.200 3.150 3.210 4,764,531 15,231,097 3.1968 1.006 1.000 1.006 0.990 1.009 15,152,551 1.0052 2.24%
2006-07-24 0 3.130 3.130 3.140 3.080 3.150 6,489,841 20,238,405 3.1185 0.984 0.984 0.987 0.968 0.990 20,639,522 0.9806 -1.42%
2006-07-21 0 3.175 3.150 3.175 3.150 3.175 3,724,216 11,823,834 3.1749 0.998 0.990 0.998 0.990 0.998 11,844,056 0.9983 -0.78%
2006-07-20 0 3.200 3.200 3.225 3.125 3.350 20,844,913 66,575,270 3.1938 1.006 1.006 1.014 0.983 1.053 66,292,695 1.0043 -2.29%
2006-07-19 0 3.275 3.275 3.300 3.200 3.350 12,369,220 40,733,629 3.2931 1.030 1.030 1.038 1.006 1.053 39,337,604 1.0355 3.15%
2006-07-18 0 3.175 3.150 3.175 3.100 3.175 5,448,260 17,163,493 3.1503 0.998 0.990 0.998 0.975 0.998 17,327,001 0.9906 2.42%
2006-07-17 0 3.100 3.075 3.100 3.025 3.100 4,304,000 13,204,100 3.0679 0.975 0.967 0.975 0.951 0.975 13,687,932 0.9647 0.81%
2006-07-14 0 3.075 3.050 3.075 3.050 3.175 15,346,000 47,392,775 3.0883 0.967 0.959 0.967 0.959 0.998 48,804,603 0.9711 -3.91%
2006-07-13 0 3.200 3.175 3.200 3.150 3.300 9,214,837 29,758,234 3.2294 1.006 0.998 1.006 0.990 1.038 29,305,777 1.0154 -3.03%
2006-07-12 0 3.300 3.300 3.325 3.275 3.325 3,450,000 11,376,650 3.2976 1.038 1.038 1.046 1.030 1.046 10,971,972 1.0369 0.76%
2006-07-11 0 3.275 3.275 3.300 3.250 3.350 2,692,109 8,887,052 3.3011 1.030 1.030 1.038 1.022 1.053 8,561,665 1.0380 -1.50%
2006-07-10 0 3.325 3.325 3.350 3.250 3.350 2,255,799 7,440,857 3.2985 1.046 1.046 1.053 1.022 1.053 7,174,076 1.0372 0.76%
2006-07-07 0 3.300 3.275 3.300 3.275 3.300 914,000 2,998,225 3.2803 1.038 1.030 1.038 1.030 1.038 2,906,777 1.0315 0.00%
2006-07-06 0 3.300 3.275 3.300 3.225 3.300 3,942,436 12,846,448 3.2585 1.038 1.030 1.038 1.014 1.038 12,538,057 1.0246 0.76%
2006-07-05 0 3.275 3.250 3.275 3.250 3.375 4,539,000 14,967,275 3.2975 1.030 1.022 1.030 1.022 1.061 14,435,299 1.0369 -2.96%
2006-07-04 0 3.375 3.350 3.375 3.300 3.375 2,370,501 7,881,091 3.3247 1.061 1.053 1.061 1.038 1.061 7,538,861 1.0454 1.50%
2006-07-03 0 3.325 3.300 3.325 3.275 3.350 2,639,458 8,723,552 3.3051 1.046 1.038 1.046 1.030 1.053 8,394,220 1.0392 0.00%
2006-06-30 0 3.325 3.300 3.325 3.250 3.350 11,974,538 39,505,385 3.2991 1.046 1.038 1.046 1.022 1.053 38,082,404 1.0374 3.10%
2006-06-29 0 3.225 3.175 3.200 3.175 3.225 9,959,000 31,856,025 3.1987 1.014 0.998 1.006 0.998 1.014 31,672,425 1.0058 1.57%
2006-06-28 0 3.175 3.175 3.200 3.150 3.175 805,640 2,556,868 3.1737 0.998 0.998 1.006 0.990 0.998 2,562,162 0.9979 0.00%
2006-06-27 0 3.175 3.175 3.200 3.175 3.225 1,452,069 4,661,692 3.2104 0.998 0.998 1.006 0.998 1.014 4,617,988 1.0095 -0.78%
2006-06-26 0 3.200 3.175 3.200 3.175 3.250 4,405,000 14,150,500 3.2124 1.006 0.998 1.006 0.998 1.022 14,009,141 1.0101 0.00%
2006-06-23 0 3.200 3.175 3.200 3.175 3.225 3,960,552 12,645,022 3.1927 1.006 0.998 1.006 0.998 1.014 12,595,671 1.0039 -0.78%
2006-06-22 0 3.225 3.200 3.250 3.175 3.250 3,957,698 12,684,764 3.2051 1.014 1.006 1.022 0.998 1.022 12,586,594 1.0078 3.20%
2006-06-21 0 3.125 3.125 3.150 3.100 3.150 3,126,000 9,763,900 3.1234 0.983 0.983 0.990 0.975 0.990 9,941,561 0.9821 0.00%
2006-06-20 0 3.125 3.100 3.125 3.100 3.150 5,451,000 17,023,500 3.1230 0.983 0.975 0.983 0.975 0.990 17,335,715 0.9820 -1.57%
2006-06-19 0 3.175 3.150 3.175 3.150 3.225 1,412,000 4,485,775 3.1769 0.998 0.990 0.998 0.990 1.014 4,490,558 0.9989 -3.05%
2006-06-16 0 3.275 3.275 3.300 3.225 3.300 8,858,000 28,926,025 3.2655 1.030 1.030 1.038 1.014 1.038 28,170,935 1.0268 3.97%
2006-06-15 0 3.150 3.150 3.175 3.150 3.275 6,902,214 21,938,323 3.1784 0.990 0.990 0.998 0.990 1.030 21,950,985 0.9994 0.00%
2006-06-14 0 3.150 3.150 3.175 3.050 3.200 11,593,814 36,379,476 3.1378 0.990 0.990 0.998 0.959 1.006 36,871,594 0.9867 -3.08%
2006-06-13 0 3.250 3.175 3.275 3.125 3.350 9,697,535 31,060,138 3.2029 1.022 0.998 1.030 0.983 1.053 30,840,893 1.0071 -4.41%
2006-06-12 0 3.400 3.375 3.400 3.375 3.450 1,240,806 4,230,853 3.4098 1.069 1.061 1.069 1.061 1.085 3,946,113 1.0722 -2.16%
2006-06-09 0 3.475 3.475 3.500 3.350 3.500 4,816,387 16,587,083 3.4439 1.093 1.093 1.101 1.053 1.101 15,317,467 1.0829 3.73%
2006-06-08 0 3.350 3.350 3.375 3.325 3.375 3,356,271 11,252,190 3.3526 1.053 1.053 1.061 1.046 1.061 10,673,887 1.0542 -4.29%
2006-06-07 0 3.500 3.475 3.500 3.300 3.525 12,847,730 44,511,046 3.4645 1.101 1.093 1.101 1.038 1.108 40,859,400 1.0894 4.48%
2006-06-06 0 3.350 3.350 3.375 3.225 3.375 2,125,545 7,051,446 3.3175 1.053 1.053 1.061 1.014 1.061 6,759,832 1.0431 1.52%
2006-06-05 0 3.300 3.300 3.325 3.300 3.375 2,508,911 8,364,697 3.3340 1.038 1.038 1.046 1.038 1.061 7,979,044 1.0483 0.76%
2006-06-02 0 3.275 3.275 3.300 3.250 3.300 1,447,000 4,744,250 3.2787 1.030 1.030 1.038 1.022 1.038 4,601,868 1.0309 2.34%
2006-06-01 0 3.200 3.150 3.225 3.150 3.375 5,152,134 16,865,858 3.2736 1.006 0.990 1.014 0.990 1.061 16,385,237 1.0293 -3.03%
2006-05-30 0 3.300 3.300 3.325 3.250 3.375 4,731,032 15,694,402 3.3173 1.038 1.038 1.046 1.022 1.061 15,046,014 1.0431 -0.75%
2006-05-29 0 3.325 3.300 3.325 3.200 3.325 5,405,545 17,700,594 3.2745 1.046 1.038 1.046 1.006 1.046 17,191,156 1.0296 6.40%
2006-05-26 0 3.125 3.125 3.150 3.075 3.175 8,876,713 27,806,286 3.1325 0.983 0.983 0.990 0.967 0.998 28,230,448 0.9850 3.31%
2006-05-25 0 3.025 3.000 3.025 3.000 3.100 5,638,514 17,084,251 3.0299 0.951 0.943 0.951 0.943 0.975 17,932,063 0.9527 -2.42%
2006-05-24 0 3.100 3.075 3.100 3.025 3.150 6,354,628 19,538,624 3.0747 0.975 0.967 0.975 0.951 0.990 20,209,507 0.9668 -0.80%
2006-05-23 0 3.125 3.075 3.125 2.975 3.175 17,587,918 53,924,779 3.0660 0.983 0.967 0.983 0.935 0.998 55,934,533 0.9641 -1.57%
2006-05-22 0 3.175 3.150 3.200 3.150 3.450 8,881,164 29,029,188 3.2686 0.998 0.990 1.006 0.990 1.085 28,244,603 1.0278 -7.30%
2006-05-19 0 3.425 3.400 3.425 3.400 3.450 8,214,973 28,086,135 3.4189 1.077 1.069 1.077 1.069 1.085 26,125,928 1.0750 -1.44%
2006-05-18 0 3.475 3.450 3.475 3.375 3.475 2,013,020 6,921,392 3.4383 1.093 1.085 1.093 1.061 1.093 6,401,971 1.0811 -2.11%
2006-05-17 0 3.550 3.525 3.575 3.450 3.575 9,134,062 32,164,005 3.5213 1.116 1.108 1.124 1.085 1.124 29,048,890 1.1072 3.65%
2006-05-16 0 3.425 3.425 3.450 3.400 3.525 5,576,389 19,184,523 3.4403 1.077 1.077 1.085 1.069 1.108 17,734,488 1.0818 -3.52%
2006-05-15 0 3.550 3.500 3.525 3.475 3.575 8,375,050 29,478,934 3.5199 1.116 1.101 1.108 1.093 1.124 26,635,018 1.1068 0.71%
2006-05-12 0 3.525 3.525 3.550 3.400 3.550 6,947,941 24,173,138 3.4792 1.108 1.108 1.116 1.069 1.116 22,096,409 1.0940 -0.70%
2006-05-11 0 3.550 3.525 3.575 3.475 3.725 6,015,427 21,575,120 3.5866 1.116 1.108 1.124 1.093 1.171 19,130,752 1.1278 -3.40%
2006-05-10 0 3.675 3.650 3.675 3.625 3.700 7,660,918 28,022,611 3.6579 1.156 1.148 1.156 1.140 1.163 24,363,877 1.1502 0.00%
2006-05-09 0 3.675 3.650 3.675 3.575 3.725 10,036,861 36,533,698 3.6400 1.156 1.148 1.156 1.124 1.171 31,920,045 1.1445 1.38%
2006-05-08 0 3.625 3.600 3.625 3.600 3.775 4,936,219 18,194,591 3.6859 1.140 1.132 1.140 1.132 1.187 15,698,567 1.1590 -1.36%
2006-05-04 0 3.675 3.675 3.700 3.650 3.725 3,063,095 11,260,912 3.6763 1.156 1.156 1.163 1.148 1.171 9,741,505 1.1560 -1.34%
2006-05-03 0 3.725 3.725 3.750 3.650 3.750 5,700,075 21,102,032 3.7021 1.171 1.171 1.179 1.148 1.179 18,127,844 1.1641 2.05%
2006-05-02 0 3.650 3.650 3.675 3.525 3.700 9,421,518 33,501,653 3.5559 1.148 1.148 1.156 1.108 1.163 29,963,081 1.1181 5.80%
2006-04-28 0 3.450 3.450 3.475 3.350 3.475 3,772,807 12,841,357 3.4037 1.085 1.085 1.093 1.053 1.093 11,998,589 1.0702 -1.43%
2006-04-27 0 3.500 3.475 3.500 3.475 3.575 2,889,486 10,193,865 3.5279 1.101 1.093 1.101 1.093 1.124 9,189,379 1.1093 0.00%
2006-04-26 0 3.500 3.475 3.500 3.350 3.525 7,888,443 27,236,101 3.4527 1.101 1.093 1.101 1.053 1.108 25,087,471 1.0856 2.94%
2006-04-25 0 3.400 3.375 3.425 3.325 3.650 24,215,425 82,693,209 3.4149 1.069 1.061 1.077 1.046 1.148 77,011,872 1.0738 -6.21%
2006-04-24 0 3.625 3.600 3.625 3.525 3.825 10,534,208 38,235,954 3.6297 1.140 1.132 1.140 1.108 1.203 33,501,749 1.1413 -5.23%
2006-04-21 0 3.825 3.800 3.850 3.750 3.850 3,050,045 11,634,529 3.8145 1.203 1.195 1.211 1.179 1.211 9,700,002 1.1994 0.66%
2006-04-20 0 3.800 3.800 3.825 3.775 3.900 9,524,981 36,341,015 3.8153 1.195 1.195 1.203 1.187 1.226 30,292,123 1.1997 -2.56%
2006-04-19 0 3.900 3.875 3.900 3.825 4.000 10,652,038 41,413,601 3.8879 1.226 1.218 1.226 1.203 1.258 33,876,481 1.2225 -0.64%
2006-04-18 0 3.925 3.900 3.925 3.900 4.000 6,648,147 26,242,661 3.9474 1.234 1.226 1.234 1.226 1.258 21,142,980 1.2412 0.00%
2006-04-13 0 3.925 3.925 3.950 3.925 4.025 7,203,650 28,602,234 3.9705 1.234 1.234 1.242 1.234 1.266 22,909,636 1.2485 -1.26%
2006-04-12 0 3.975 3.975 4.000 3.925 4.175 47,883,586 191,531,142 3.9999 1.250 1.250 1.258 1.234 1.313 152,283,291 1.2577 -0.63%
2006-04-11 0 4.000 4.000 4.025 3.675 4.025 50,426,552 197,017,168 3.9070 1.258 1.258 1.266 1.156 1.266 160,370,640 1.2285 7.38%
2006-04-10 0 3.725 3.700 3.725 3.650 3.750 12,909,091 48,061,415 3.7231 1.171 1.163 1.171 1.148 1.179 41,054,546 1.1707 1.36%
2006-04-07 0 3.675 3.650 3.675 3.650 3.775 17,664,190 65,782,774 3.7241 1.156 1.148 1.156 1.148 1.187 56,177,100 1.1710 -3.29%
2006-04-06 0 3.800 3.775 3.800 3.725 3.825 27,911,430 105,595,361 3.7832 1.195 1.187 1.195 1.171 1.203 88,766,209 1.1896 2.01%
2006-04-04 0 3.725 3.700 3.725 3.600 3.750 15,122,953 55,816,508 3.6908 1.171 1.163 1.171 1.132 1.179 48,095,250 1.1605 2.76%
2006-04-03 0 3.625 3.600 3.625 3.575 3.675 6,623,964 24,005,364 3.6240 1.140 1.132 1.140 1.124 1.156 21,066,071 1.1395 0.69%
2006-03-31 0 3.600 3.575 3.600 3.550 3.675 9,892,865 35,390,310 3.5774 1.132 1.124 1.132 1.116 1.156 31,462,097 1.1249 -1.37%
2006-03-30 0 3.650 3.625 3.650 3.625 3.700 6,554,925 24,048,922 3.6688 1.148 1.140 1.148 1.140 1.163 20,846,508 1.1536 0.69%
2006-03-29 0 3.625 3.625 3.650 3.625 3.725 8,680,106 32,012,806 3.6881 1.140 1.140 1.148 1.140 1.171 27,605,182 1.1597 -2.03%
2006-03-28 0 3.700 3.675 3.700 3.625 3.775 16,393,092 60,770,770 3.7071 1.163 1.156 1.163 1.140 1.187 52,134,650 1.1657 1.37%
2006-03-27 0 3.650 3.650 3.675 3.575 3.700 19,289,748 70,294,190 3.6441 1.148 1.148 1.156 1.124 1.163 61,346,832 1.1458 2.82%
2006-03-24 0 3.550 3.525 3.550 3.500 3.650 25,417,768 91,160,858 3.5865 1.116 1.108 1.116 1.101 1.148 80,835,662 1.1277 0.71%
2006-03-23 0 3.525 3.525 3.550 3.500 3.550 5,138,004 18,102,897 3.5233 1.108 1.108 1.116 1.101 1.116 16,340,300 1.1079 0.00%
2006-03-22 0 3.525 3.500 3.525 3.475 3.575 6,803,603 23,931,689 3.5175 1.108 1.101 1.108 1.093 1.124 21,637,374 1.1060 -1.40%
2006-03-21 0 3.575 3.550 3.575 3.425 3.600 10,019,224 35,178,702 3.5111 1.124 1.116 1.124 1.077 1.132 31,863,955 1.1040 2.88%
2006-03-20 0 3.475 3.450 3.475 3.450 3.575 7,656,939 26,673,157 3.4835 1.093 1.085 1.093 1.085 1.124 24,351,223 1.0954 -2.80%
2006-03-17 0 3.575 3.550 3.575 3.500 3.600 16,308,631 58,082,939 3.5615 1.124 1.116 1.124 1.101 1.132 51,866,040 1.1199 0.70%
2006-03-16 0 3.550 3.525 3.550 3.400 3.550 21,799,381 75,828,402 3.4785 1.116 1.108 1.116 1.069 1.116 69,328,172 1.0938 2.90%
2006-03-15 0 3.450 3.450 3.475 3.400 3.475 13,020,775 44,659,308 3.4299 1.085 1.085 1.093 1.069 1.093 41,409,732 1.0785 1.47%
2006-03-14 0 3.400 3.375 3.400 3.300 3.425 14,568,891 48,977,669 3.3618 1.069 1.061 1.069 1.038 1.077 46,333,177 1.0571 1.49%
2006-03-13 0 3.350 3.325 3.350 3.275 3.350 10,465,735 34,704,520 3.3160 1.053 1.046 1.053 1.030 1.053 33,283,985 1.0427 2.29%
2006-03-10 0 3.275 3.250 3.275 3.225 3.300 4,447,090 14,511,106 3.2631 1.030 1.022 1.030 1.014 1.038 14,142,999 1.0260 -0.76%
2006-03-09 0 3.300 3.275 3.300 3.275 3.325 4,832,180 15,903,051 3.2911 1.038 1.030 1.038 1.030 1.046 15,367,694 1.0348 0.76%
2006-03-08 0 3.275 3.275 3.300 3.175 3.350 17,276,840 56,592,398 3.2756 1.030 1.030 1.038 0.998 1.053 54,945,218 1.0300 -3.68%
2006-03-07 0 3.400 3.375 3.400 3.350 3.500 25,455,618 86,632,219 3.4033 1.069 1.061 1.069 1.053 1.101 80,956,036 1.0701 -2.86%
2006-03-06 0 3.500 3.475 3.500 3.450 3.575 11,246,266 39,454,146 3.5082 1.101 1.093 1.101 1.085 1.124 35,766,294 1.1031 -1.41%
2006-03-03 0 3.550 3.525 3.550 3.475 3.600 34,940,985 123,718,335 3.5408 1.116 1.108 1.116 1.093 1.132 111,122,174 1.1134 4.41%
2006-03-02 0 3.400 3.375 3.400 3.325 3.425 26,096,381 88,566,384 3.3938 1.069 1.061 1.069 1.046 1.077 82,993,842 1.0671 4.62%
2006-03-01 0 3.250 3.250 3.275 3.250 3.275 1,652,450 5,388,693 3.2610 1.022 1.022 1.030 1.022 1.030 5,255,256 1.0254 -1.52%
2006-02-28 0 3.300 3.275 3.300 3.250 3.300 3,613,835 11,823,908 3.2718 1.038 1.030 1.038 1.022 1.038 11,493,013 1.0288 0.00%
2006-02-27 0 3.300 3.300 3.325 3.225 3.350 11,279,265 37,259,487 3.3034 1.038 1.038 1.046 1.014 1.053 35,871,240 1.0387 0.76%
2006-02-24 0 3.275 3.275 3.300 3.250 3.350 10,505,806 34,666,057 3.2997 1.030 1.030 1.038 1.022 1.053 33,411,422 1.0376 -1.50%
2006-02-23 0 3.325 3.300 3.325 3.250 3.350 13,735,617 45,314,498 3.2991 1.046 1.038 1.046 1.022 1.053 43,683,131 1.0373 2.31%
2006-02-22 0 3.250 3.225 3.250 3.225 3.250 4,377,961 14,170,636 3.2368 1.022 1.014 1.022 1.014 1.022 13,923,149 1.0178 -0.76%
2006-02-21 0 3.275 3.250 3.275 3.200 3.275 9,823,000 31,921,500 3.2497 1.030 1.022 1.030 1.006 1.030 31,239,907 1.0218 2.34%
2006-02-20 0 3.200 3.200 3.225 3.175 3.250 5,026,875 16,136,139 3.2100 1.006 1.006 1.014 0.998 1.022 15,986,878 1.0093 0.00%
2006-02-17 0 3.200 3.200 3.225 3.200 3.250 4,551,606 14,665,819 3.2221 1.006 1.006 1.014 1.006 1.022 14,475,389 1.0132 0.79%
2006-02-16 0 3.175 3.175 3.200 3.175 3.250 7,378,235 23,679,070 3.2093 0.998 0.998 1.006 0.998 1.022 23,464,866 1.0091 -0.78%
2006-02-15 0 3.200 3.200 3.225 3.175 3.300 9,117,500 29,364,900 3.2207 1.006 1.006 1.014 0.998 1.038 28,996,218 1.0127 -2.29%
2006-02-14 0 3.275 3.250 3.275 3.125 3.300 16,253,817 52,097,101 3.2052 1.030 1.022 1.030 0.983 1.038 51,691,716 1.0078 -0.76%
2006-02-13 0 3.300 3.275 3.300 3.275 3.400 12,826,409 42,781,487 3.3354 1.038 1.030 1.038 1.030 1.069 40,791,594 1.0488 0.00%
2006-02-10 0 3.300 3.275 3.300 3.250 3.375 16,093,772 53,279,109 3.3105 1.038 1.030 1.038 1.022 1.061 51,182,728 1.0410 2.33%
2006-02-09 0 3.225 3.225 3.250 3.175 3.275 13,591,372 44,006,997 3.2379 1.014 1.014 1.022 0.998 1.030 43,224,391 1.0181 0.00%
2006-02-08 0 3.225 3.200 3.225 3.150 3.275 8,242,541 26,458,610 3.2100 1.014 1.006 1.014 0.990 1.030 26,213,602 1.0093 1.57%
2006-02-07 0 3.175 3.175 3.200 3.150 3.250 9,661,217 30,781,465 3.1861 0.998 0.998 1.006 0.990 1.022 30,725,391 1.0018 -1.55%
2006-02-06 0 3.225 3.225 3.250 3.150 3.250 18,315,978 58,597,528 3.1993 1.014 1.014 1.022 0.990 1.022 58,249,969 1.0060 0.00%
2006-02-03 0 3.225 3.225 3.250 3.175 3.250 12,693,640 40,823,752 3.2161 1.014 1.014 1.022 0.998 1.022 40,369,351 1.0113 -2.27%
2006-02-02 0 3.300 3.300 3.325 3.250 3.425 44,035,188 145,926,698 3.3139 1.038 1.038 1.046 1.022 1.077 140,044,302 1.0420 0.00%
2006-02-01 0 3.300 3.275 3.300 2.850 3.325 74,512,919 231,824,709 3.1112 1.038 1.030 1.038 0.896 1.046 236,972,071 0.9783 15.79%
2006-01-27 0 2.850 2.850 2.875 2.775 2.900 11,040,754 31,535,189 2.8563 0.896 0.896 0.904 0.873 0.912 35,112,708 0.8981 2.70%
2006-01-26 0 2.775 2.775 2.800 2.725 2.775 8,513,388 23,536,345 2.7646 0.873 0.873 0.880 0.857 0.873 27,074,972 0.8693 0.00%
2006-01-25 0 2.775 2.750 2.775 2.750 2.800 5,269,000 14,613,275 2.7734 0.873 0.865 0.873 0.865 0.880 16,756,904 0.8721 0.91%
2006-01-24 0 2.750 2.750 2.775 2.725 2.775 5,754,417 15,813,520 2.7481 0.865 0.865 0.873 0.857 0.873 18,300,667 0.8641 1.85%
2006-01-23 0 2.700 2.700 2.725 2.675 2.725 5,121,783 13,850,806 2.7043 0.849 0.849 0.857 0.841 0.857 16,288,713 0.8503 -1.82%
2006-01-20 0 2.750 2.750 2.775 2.725 2.800 7,475,017 20,594,141 2.7551 0.865 0.865 0.873 0.857 0.880 23,772,660 0.8663 0.00%
2006-01-19 0 2.750 2.775 2.800 2.750 2.800 6,698,900 18,553,615 2.7697 0.865 0.873 0.880 0.865 0.880 21,304,389 0.8709 0.92%
2006-01-18 0 2.725 2.700 2.725 2.700 2.775 9,841,195 26,912,087 2.7346 0.857 0.849 0.857 0.849 0.873 31,297,772 0.8599 -0.73%
2006-01-17 0 2.775 2.750 2.800 2.725 2.850 12,023,911 33,638,013 2.7976 0.863 0.855 0.871 0.848 0.886 38,657,341 0.8702 -2.63%
2006-01-16 0 2.850 2.825 2.850 2.775 2.875 10,709,584 30,419,025 2.8404 0.886 0.879 0.886 0.863 0.894 34,431,729 0.8835 3.64%
2006-01-13 0 2.750 2.750 2.775 2.725 2.775 7,885,808 21,685,021 2.7499 0.855 0.855 0.863 0.848 0.863 25,353,179 0.8553 0.00%
2006-01-12 0 2.750 2.725 2.750 2.725 2.825 8,709,162 24,108,358 2.7682 0.855 0.848 0.855 0.848 0.879 28,000,294 0.8610 0.00%
2006-01-11 0 2.750 2.750 2.775 2.725 2.850 3,719,451 10,381,843 2.7912 0.855 0.855 0.863 0.848 0.886 11,958,179 0.8682 -3.51%
2006-01-10 0 2.850 2.825 2.850 2.825 2.925 4,622,000 13,205,700 2.8571 0.886 0.879 0.886 0.879 0.910 14,859,910 0.8887 -1.72%
2006-01-09 0 2.900 2.900 2.925 2.875 2.925 6,083,290 17,663,021 2.9035 0.902 0.902 0.910 0.894 0.910 19,558,014 0.9031 0.87%
2006-01-06 0 2.875 2.850 2.875 2.825 2.875 6,247,588 17,837,342 2.8551 0.894 0.886 0.894 0.879 0.894 20,086,238 0.8880 0.88%
2006-01-05 0 2.850 2.825 2.850 2.775 2.850 12,279,596 34,732,611 2.8285 0.886 0.879 0.886 0.863 0.886 39,479,378 0.8798 2.70%
2006-01-04 0 2.775 2.775 2.800 2.775 2.825 6,682,069 18,639,330 2.7895 0.863 0.863 0.871 0.863 0.879 21,483,111 0.8676 0.00%
2006-01-03 0 2.775 2.775 2.800 2.750 2.850 3,051,000 8,530,425 2.7959 0.863 0.863 0.871 0.855 0.886 9,809,084 0.8696 -1.77%
2005-12-30 0 2.825 2.800 2.825 2.800 2.825 7,812,371 22,018,202 2.8184 0.879 0.871 0.879 0.871 0.879 25,117,076 0.8766 0.89%
2005-12-29 0 2.800 2.800 2.825 2.750 2.825 17,262,000 48,133,500 2.7884 0.871 0.871 0.879 0.855 0.879 55,498,001 0.8673 0.90%
2005-12-28 0 2.775 2.750 2.775 2.700 2.775 8,228,765 22,587,708 2.7450 0.863 0.855 0.863 0.840 0.863 26,455,799 0.8538 0.91%
2005-12-23 0 2.750 2.725 2.750 2.700 2.775 7,181,203 19,602,150 2.7296 0.855 0.848 0.855 0.840 0.863 23,087,847 0.8490 0.92%
2005-12-22 0 2.725 2.700 2.725 2.625 2.750 14,731,073 39,672,658 2.6931 0.848 0.840 0.848 0.816 0.855 47,360,972 0.8377 4.81%
2005-12-21 0 2.600 2.575 2.600 2.550 2.650 6,309,094 16,306,190 2.5846 0.809 0.801 0.809 0.793 0.824 20,283,982 0.8039 -0.95%
2005-12-20 0 2.625 2.625 2.650 2.525 2.700 18,884,520 49,497,610 2.6211 0.816 0.816 0.824 0.785 0.840 60,714,466 0.8153 0.00%
2005-12-19 0 2.625 2.600 2.625 2.600 2.650 9,538,803 24,919,541 2.6124 0.816 0.809 0.816 0.809 0.824 30,667,622 0.8126 0.96%
2005-12-16 0 2.600 2.575 2.600 2.550 2.625 6,191,289 16,044,049 2.5914 0.809 0.801 0.809 0.793 0.816 19,905,235 0.8060 0.00%
2005-12-15 0 2.600 2.575 2.600 2.550 2.650 6,205,057 16,103,693 2.5953 0.809 0.801 0.809 0.793 0.824 19,949,499 0.8072 0.00%
2005-12-14 0 2.600 2.600 2.625 2.600 2.650 2,186,133 5,713,733 2.6136 0.809 0.809 0.816 0.809 0.824 7,028,503 0.8129 0.00%
2005-12-13 0 2.600 2.600 2.625 2.600 2.650 3,335,686 8,764,300 2.6274 0.809 0.809 0.816 0.809 0.824 10,724,360 0.8172 -0.95%
2005-12-12 0 2.625 2.600 2.625 2.625 2.675 4,294,746 11,331,148 2.6384 0.816 0.809 0.816 0.816 0.832 13,807,775 0.8206 0.96%
2005-12-09 0 2.600 2.575 2.600 2.525 2.625 2,850,193 7,383,619 2.5906 0.809 0.801 0.809 0.785 0.816 9,163,481 0.8058 0.97%
2005-12-08 0 2.575 2.575 2.600 2.575 2.625 2,126,436 5,499,954 2.5865 0.801 0.801 0.809 0.801 0.816 6,836,574 0.8045 -0.96%
2005-12-07 0 2.600 2.575 2.600 2.525 2.675 13,880,842 36,311,141 2.6159 0.809 0.801 0.809 0.785 0.832 44,627,446 0.8137 -1.89%
2005-12-06 0 2.650 2.625 2.650 2.650 2.700 8,336,210 22,130,789 2.6548 0.824 0.816 0.824 0.824 0.840 26,801,239 0.8257 -0.93%
2005-12-05 0 2.675 2.675 2.700 2.650 2.725 8,755,379 23,455,704 2.6790 0.832 0.832 0.840 0.824 0.848 28,148,884 0.8333 -0.93%
2005-12-02 0 2.700 2.675 2.700 2.650 2.800 11,198,000 30,446,725 2.7189 0.840 0.832 0.840 0.824 0.871 36,002,005 0.8457 -1.82%
2005-12-01 0 2.750 2.750 2.775 2.750 2.825 13,372,093 37,208,077 2.7825 0.855 0.855 0.863 0.855 0.879 42,991,799 0.8655 -0.90%
2005-11-30 0 2.775 2.775 2.800 2.700 2.825 13,067,200 36,189,090 2.7695 0.863 0.863 0.871 0.840 0.879 42,011,556 0.8614 3.74%
2005-11-29 0 2.675 2.650 2.675 2.600 2.700 11,664,000 31,118,050 2.6679 0.832 0.824 0.832 0.809 0.840 37,500,213 0.8298 1.90%
2005-11-28 0 2.625 2.625 2.650 2.625 2.675 1,988,050 5,239,715 2.6356 0.816 0.816 0.824 0.816 0.832 6,391,658 0.8198 -0.94%
2005-11-25 0 2.650 2.625 2.650 2.600 2.650 1,961,500 5,151,225 2.6262 0.824 0.816 0.824 0.809 0.824 6,306,299 0.8168 0.95%
2005-11-24 0 2.625 2.625 2.650 2.600 2.650 2,987,828 7,835,434 2.6225 0.816 0.816 0.824 0.809 0.824 9,605,983 0.8157 0.00%
2005-11-23 0 2.625 2.625 2.650 2.575 2.650 4,193,000 10,980,900 2.6189 0.816 0.816 0.824 0.801 0.824 13,480,658 0.8146 -0.94%
2005-11-22 0 2.650 2.625 2.650 2.525 2.650 9,229,351 24,007,095 2.6012 0.824 0.816 0.824 0.785 0.824 29,672,722 0.8091 0.95%
2005-11-21 0 2.625 2.600 2.625 2.600 2.675 5,259,150 13,935,461 2.6498 0.816 0.809 0.816 0.809 0.832 16,908,372 0.8242 0.00%
2005-11-18 0 2.625 2.625 2.650 2.600 2.675 5,905,513 15,554,458 2.6339 0.816 0.816 0.824 0.809 0.832 18,986,454 0.8192 0.00%
2005-11-17 0 2.625 2.600 2.625 2.575 2.625 3,295,759 8,586,223 2.6052 0.816 0.809 0.816 0.801 0.816 10,595,993 0.8103 0.00%
2005-11-16 0 2.625 2.600 2.625 2.550 2.650 2,446,252 6,374,480 2.6058 0.816 0.809 0.816 0.793 0.824 7,864,795 0.8105 -0.94%
2005-11-15 0 2.650 2.650 2.675 2.575 2.650 3,304,000 8,690,150 2.6302 0.824 0.824 0.832 0.801 0.824 10,622,488 0.8181 0.95%
2005-11-14 0 2.625 2.600 2.625 2.550 2.675 10,293,747 26,950,259 2.6181 0.816 0.809 0.816 0.793 0.832 33,094,797 0.8143 0.00%
2005-11-11 0 2.625 2.625 2.650 2.525 2.675 15,500,296 40,450,467 2.6097 0.816 0.816 0.824 0.785 0.832 49,834,054 0.8117 7.14%
2005-11-10 0 2.450 2.450 2.500 2.450 2.525 3,927,122 9,733,640 2.4786 0.762 0.762 0.778 0.762 0.785 12,625,850 0.7709 -2.97%
2005-11-09 0 2.525 2.500 2.525 2.425 2.525 7,888,252 19,704,830 2.4980 0.785 0.778 0.785 0.754 0.785 25,361,037 0.7770 5.21%
2005-11-08 0 2.400 2.400 2.425 2.350 2.500 18,555,302 44,645,834 2.4061 0.746 0.746 0.754 0.731 0.778 59,656,017 0.7484 -4.00%
2005-11-07 0 2.500 2.475 2.500 2.450 2.675 15,421,548 39,015,870 2.5300 0.778 0.770 0.778 0.762 0.832 49,580,876 0.7869 -7.41%
2005-11-04 0 2.700 2.675 2.700 2.575 2.725 36,554,766 96,477,307 2.6393 0.840 0.832 0.840 0.801 0.848 117,524,993 0.8209 5.88%
2005-11-03 0 2.550 2.500 2.525 2.375 2.575 28,435,039 71,554,798 2.5164 0.793 0.778 0.785 0.739 0.801 91,419,755 0.7827 8.51%
2005-11-02 0 2.350 2.350 2.375 2.350 2.425 8,425,871 20,212,540 2.3989 0.731 0.731 0.739 0.731 0.754 27,089,503 0.7461 -3.09%
2005-11-01 0 2.425 2.400 2.425 2.375 2.450 7,658,086 18,559,889 2.4236 0.754 0.746 0.754 0.739 0.762 24,621,044 0.7538 3.19%
2005-10-31 0 2.350 2.350 2.375 2.275 2.475 18,063,078 42,774,333 2.3681 0.731 0.731 0.739 0.708 0.770 58,073,498 0.7366 -2.08%
2005-10-28 0 2.400 2.375 2.400 2.200 2.425 10,240,512 23,796,129 2.3237 0.746 0.739 0.746 0.684 0.754 32,923,644 0.7228 5.49%
2005-10-27 0 2.275 2.250 2.275 2.200 2.300 9,927,052 22,385,997 2.2550 0.708 0.700 0.708 0.684 0.715 31,915,858 0.7014 -1.09%
2005-10-26 0 2.300 2.300 2.325 2.275 2.375 9,352,763 21,739,249 2.3244 0.715 0.715 0.723 0.708 0.739 30,069,496 0.7230 -3.16%
2005-10-25 0 2.375 2.375 2.400 2.325 2.525 17,071,741 41,046,147 2.4043 0.739 0.739 0.746 0.723 0.785 54,886,311 0.7478 -3.06%
2005-10-24 0 2.450 2.425 2.450 2.350 2.575 14,308,402 34,827,123 2.4340 0.762 0.754 0.762 0.731 0.801 46,002,068 0.7571 -4.85%
2005-10-21 0 2.575 2.575 2.600 2.525 2.600 10,063,301 25,866,159 2.5703 0.801 0.801 0.809 0.785 0.809 32,353,904 0.7995 -0.96%
2005-10-20 0 2.600 2.575 2.600 2.575 2.675 6,335,450 16,619,948 2.6233 0.809 0.801 0.809 0.801 0.832 20,368,718 0.8160 0.00%
2005-10-19 0 2.600 2.600 2.625 2.600 2.675 6,118,050 16,059,024 2.6249 0.809 0.809 0.816 0.809 0.832 19,669,768 0.8164 -4.59%
2005-10-18 0 2.725 2.725 2.750 2.700 2.775 3,497,150 9,586,194 2.7411 0.848 0.848 0.855 0.840 0.863 11,243,473 0.8526 0.00%
2005-10-17 0 2.725 2.700 2.725 2.700 2.750 6,283,326 17,051,080 2.7137 0.848 0.840 0.848 0.840 0.855 20,201,137 0.8441 1.87%
2005-10-14 0 2.675 2.650 2.675 2.575 2.725 21,882,988 57,565,248 2.6306 0.832 0.824 0.832 0.801 0.848 70,354,657 0.8182 -1.83%
2005-10-13 0 2.725 2.725 2.750 2.700 2.750 7,731,610 21,117,526 2.7313 0.848 0.848 0.855 0.840 0.855 24,857,427 0.8495 -0.91%
2005-10-12 0 2.750 2.725 2.750 2.700 2.900 16,694,770 46,208,624 2.7679 0.855 0.848 0.855 0.840 0.902 53,674,334 0.8609 -2.65%
2005-10-10 0 2.825 2.825 2.850 2.775 2.925 17,012,802 48,139,500 2.8296 0.879 0.879 0.886 0.863 0.910 54,696,819 0.8801 -1.74%
2005-10-07 0 2.875 2.850 2.875 2.850 3.000 16,161,379 47,014,412 2.9091 0.894 0.886 0.894 0.886 0.933 51,959,461 0.9048 -4.17%
2005-10-06 0 3.000 2.975 3.000 2.950 3.050 13,697,240 41,166,546 3.0055 0.933 0.925 0.933 0.918 0.949 44,037,159 0.9348 -2.44%
2005-10-05 0 3.075 3.075 3.100 3.075 3.150 3,708,529 11,457,626 3.0895 0.956 0.956 0.964 0.956 0.980 11,923,065 0.9610 -2.38%
2005-10-04 0 3.150 3.125 3.150 3.150 3.200 6,313,248 19,957,124 3.1612 0.980 0.972 0.980 0.980 0.995 20,297,338 0.9832 0.00%
2005-10-03 0 3.150 3.125 3.150 3.125 3.200 7,117,370 22,468,701 3.1569 0.980 0.972 0.980 0.972 0.995 22,882,621 0.9819 0.80%
2005-09-30 0 3.125 3.100 3.125 3.050 3.125 9,669,412 29,862,239 3.0883 0.972 0.964 0.972 0.949 0.972 31,087,535 0.9606 0.81%
2005-09-29 0 3.100 3.100 3.125 3.050 3.125 7,103,645 21,878,682 3.0799 0.964 0.964 0.972 0.949 0.972 22,838,495 0.9580 2.48%
2005-09-28 0 3.025 3.025 3.050 3.025 3.075 2,937,409 8,935,595 3.0420 0.941 0.941 0.949 0.941 0.956 9,443,884 0.9462 -0.82%
2005-09-27 0 3.050 3.025 3.050 3.025 3.100 5,635,000 17,203,525 3.0530 0.949 0.941 0.949 0.941 0.964 18,116,744 0.9496 0.00%
2005-09-26 0 3.050 3.050 3.075 3.050 3.150 6,036,396 18,564,163 3.0754 0.949 0.949 0.956 0.949 0.980 19,407,248 0.9566 -2.40%
2005-09-23 0 3.125 3.100 3.125 3.075 3.175 7,308,000 22,723,845 3.1094 0.972 0.964 0.972 0.956 0.988 23,495,504 0.9672 -1.57%
2005-09-22 0 3.175 3.150 3.175 3.175 3.225 2,892,000 9,210,625 3.1849 0.988 0.980 0.988 0.988 1.003 9,297,892 0.9906 -0.78%
2005-09-21 0 3.200 3.200 3.225 3.150 3.250 11,315,658 36,291,906 3.2072 0.995 0.995 1.003 0.980 1.011 36,380,280 0.9976 3.23%
2005-09-20 0 3.100 3.100 3.125 3.100 3.175 4,742,114 14,878,592 3.1375 0.964 0.964 0.972 0.964 0.988 15,246,081 0.9759 -0.80%
2005-09-16 0 3.125 3.100 3.125 3.075 3.175 7,543,522 23,436,054 3.1068 0.972 0.964 0.972 0.956 0.988 24,252,716 0.9663 -1.57%
2005-09-15 0 3.175 3.150 3.175 3.150 3.200 4,517,000 14,319,175 3.1701 0.988 0.980 0.988 0.980 0.995 14,522,331 0.9860 0.00%
2005-09-14 0 3.175 3.150 3.175 3.150 3.200 2,098,000 6,651,850 3.1706 0.988 0.980 0.988 0.980 0.995 6,745,152 0.9862 0.00%
2005-09-13 0 3.175 3.175 3.200 3.175 3.225 4,765,000 15,191,588 3.1882 0.988 0.988 0.995 0.988 1.003 15,319,660 0.9916 0.00%
2005-09-12 0 3.175 3.175 3.200 3.175 3.250 4,159,000 13,361,800 3.2127 0.988 0.988 0.995 0.988 1.011 13,371,347 0.9993 -1.55%
2005-09-09 0 3.225 3.200 3.225 3.150 3.225 10,566,941 33,653,145 3.1848 1.003 0.995 1.003 0.980 1.003 33,973,126 0.9906 0.00%
2005-09-08 0 3.225 3.200 3.225 3.225 3.300 9,460,304 30,760,258 3.2515 1.003 0.995 1.003 1.003 1.026 30,415,245 1.0113 -2.27%
2005-09-07 0 3.300 3.275 3.300 3.300 3.350 5,021,660 16,641,637 3.3140 1.026 1.019 1.026 1.026 1.042 16,144,832 1.0308 -0.75%
2005-09-06 0 3.325 3.300 3.325 3.275 3.375 7,249,000 24,082,775 3.3222 1.034 1.026 1.034 1.019 1.050 23,305,817 1.0333 -1.48%
2005-09-05 0 3.375 3.350 3.375 3.350 3.425 2,607,653 8,794,814 3.3727 1.050 1.042 1.050 1.042 1.065 8,383,706 1.0490 -1.46%
2005-09-02 0 3.425 3.375 3.425 3.375 3.425 9,835,020 33,483,416 3.4045 1.065 1.050 1.065 1.050 1.065 31,619,971 1.0589 0.74%
2005-09-01 0 3.400 3.375 3.400 3.350 3.400 6,183,013 20,882,343 3.3774 1.058 1.050 1.058 1.042 1.058 19,878,627 1.0505 1.49%
2005-08-31 0 3.350 3.325 3.350 3.275 3.350 5,453,101 18,073,798 3.3144 1.042 1.034 1.042 1.019 1.042 17,531,932 1.0309 0.75%
2005-08-30 0 3.325 3.300 3.325 3.300 3.325 3,512,190 11,653,853 3.3181 1.034 1.026 1.034 1.026 1.034 11,291,827 1.0321 1.53%
2005-08-29 0 3.275 3.275 3.300 3.250 3.300 3,441,794 11,259,066 3.2713 1.019 1.019 1.026 1.011 1.026 11,065,501 1.0175 -1.50%
2005-08-26 0 3.325 3.300 3.325 3.275 3.325 2,907,000 9,597,225 3.3014 1.034 1.026 1.034 1.019 1.034 9,346,118 1.0269 0.76%
2005-08-25 0 3.300 3.275 3.300 3.250 3.325 7,325,150 24,158,563 3.2980 1.026 1.019 1.026 1.011 1.034 23,550,642 1.0258 1.54%
2005-08-24 0 3.250 3.250 3.275 3.250 3.350 5,840,536 19,314,601 3.3070 1.011 1.011 1.019 1.011 1.042 18,777,550 1.0286 -2.99%
2005-08-23 0 3.350 3.325 3.375 3.325 3.450 15,191,956 51,538,830 3.3925 1.042 1.034 1.050 1.034 1.073 48,842,729 1.0552 -0.74%
2005-08-22 0 3.375 3.350 3.375 3.350 3.375 6,263,000 21,060,775 3.3627 1.050 1.042 1.050 1.042 1.050 20,135,788 1.0459 2.27%
2005-08-19 0 3.300 3.275 3.300 3.250 3.350 6,436,194 21,182,196 3.2911 1.026 1.019 1.026 1.011 1.042 20,692,614 1.0237 -1.49%
2005-08-18 0 3.350 3.325 3.350 3.250 3.375 9,159,000 30,447,000 3.3243 1.042 1.034 1.042 1.011 1.050 29,446,541 1.0340 0.00%
2005-08-17 0 3.350 3.350 3.375 3.300 3.375 7,125,470 23,863,866 3.3491 1.042 1.042 1.050 1.026 1.050 22,908,663 1.0417 0.75%
2005-08-16 0 3.325 3.300 3.325 3.325 3.400 8,097,000 27,071,625 3.3434 1.034 1.026 1.034 1.034 1.058 26,032,170 1.0399 0.00%
2005-08-15 0 3.325 3.300 3.325 3.250 3.350 8,581,000 28,072,400 3.2715 1.034 1.026 1.034 1.011 1.042 27,588,248 1.0175 1.53%
2005-08-12 0 3.275 3.275 3.300 3.250 3.325 17,492,533 57,338,734 3.2779 1.019 1.019 1.026 1.011 1.034 56,239,173 1.0196 -2.24%
2005-08-11 0 3.350 3.325 3.350 3.325 3.400 6,596,152 22,156,648 3.3590 1.042 1.034 1.042 1.034 1.058 21,206,885 1.0448 -0.00%
2005-08-10 0 3.400 3.375 3.400 3.375 3.450 12,004,800 40,857,106 3.4034 1.042 1.034 1.042 1.034 1.057 39,171,957 1.0430 0.74%
2005-08-09 0 3.375 3.350 3.375 3.350 3.500 15,450,587 52,804,045 3.4176 1.034 1.027 1.034 1.027 1.073 50,415,644 1.0474 -3.57%
2005-08-08 0 3.500 3.450 3.475 3.450 3.550 11,800,365 41,225,411 3.4936 1.073 1.057 1.065 1.057 1.088 38,504,880 1.0707 0.72%
2005-08-05 0 3.475 3.450 3.475 3.400 3.475 9,853,067 33,946,491 3.4453 1.065 1.057 1.065 1.042 1.065 32,150,799 1.0559 0.72%
2005-08-04 0 3.450 3.450 3.475 3.400 3.500 27,761,589 96,247,788 3.4669 1.057 1.057 1.065 1.042 1.073 90,586,745 1.0625 0.00%
2005-08-03 0 3.450 3.425 3.450 3.350 3.450 18,812,278 63,905,205 3.3970 1.057 1.050 1.057 1.027 1.057 61,384,924 1.0411 1.47%
2005-08-02 0 3.400 3.375 3.400 3.350 3.450 19,379,653 65,835,843 3.3972 1.042 1.034 1.042 1.027 1.057 63,236,283 1.0411 1.49%
2005-08-01 0 3.350 3.325 3.350 3.300 3.400 10,658,188 35,598,797 3.3400 1.027 1.019 1.027 1.011 1.042 34,777,929 1.0236 0.00%
2005-07-29 0 3.350 3.325 3.350 3.225 3.375 8,148,000 26,838,825 3.2939 1.027 1.019 1.027 0.988 1.034 26,587,124 1.0095 3.88%
2005-07-28 0 3.225 3.225 3.250 3.225 3.275 6,746,508 21,849,113 3.2386 0.988 0.988 0.996 0.988 1.004 22,014,021 0.9925 -0.77%
2005-07-27 0 3.250 3.225 3.250 3.225 3.275 4,853,182 15,682,164 3.2313 0.996 0.988 0.996 0.988 1.004 15,836,052 0.9903 -0.76%
2005-07-26 0 3.275 3.275 3.300 3.225 3.300 4,319,881 14,036,972 3.2494 1.004 1.004 1.011 0.988 1.011 14,095,878 0.9958 0.00%
2005-07-25 0 3.275 3.275 3.300 3.275 3.325 1,942,000 6,374,050 3.2822 1.004 1.004 1.011 1.004 1.019 6,336,794 1.0059 -0.76%
2005-07-22 0 3.300 3.275 3.300 3.250 3.325 10,811,000 35,569,950 3.2902 1.011 1.004 1.011 0.996 1.019 35,276,558 1.0083 1.54%
2005-07-21 0 3.250 3.250 3.275 3.250 3.350 7,868,216 25,828,459 3.2826 0.996 0.996 1.004 0.996 1.027 25,674,182 1.0060 -2.99%
2005-07-20 0 3.350 3.325 3.350 3.300 3.425 12,321,367 41,456,379 3.3646 1.027 1.019 1.027 1.011 1.050 40,204,923 1.0311 -0.74%
2005-07-19 0 3.375 3.350 3.375 3.250 3.375 36,295,500 121,063,800 3.3355 1.034 1.027 1.034 0.996 1.034 118,433,106 1.0222 4.65%
2005-07-18 0 3.225 3.200 3.225 3.175 3.225 9,002,984 28,851,638 3.2047 0.988 0.981 0.988 0.973 0.988 29,376,957 0.9821 1.57%
2005-07-15 0 3.175 3.175 3.200 3.175 3.250 10,972,282 34,973,598 3.1874 0.973 0.973 0.981 0.973 0.996 35,802,825 0.9768 -0.78%
2005-07-14 0 3.200 3.175 3.200 3.150 3.225 18,853,000 60,153,975 3.1907 0.981 0.973 0.981 0.965 0.988 61,517,801 0.9778 0.79%
2005-07-13 0 3.175 3.150 3.175 3.075 3.250 64,471,027 201,731,507 3.1290 0.973 0.965 0.973 0.942 0.996 210,370,541 0.9589 -3.05%
2005-07-12 0 3.275 3.250 3.275 3.225 3.300 8,589,899 27,975,207 3.2568 1.004 0.996 1.004 0.988 1.011 28,029,051 0.9981 1.55%
2005-07-11 0 3.225 3.200 3.225 3.200 3.225 6,616,164 21,328,833 3.2237 0.988 0.981 0.988 0.981 0.988 21,588,705 0.9880 2.38%
2005-07-08 0 3.150 3.125 3.150 3.125 3.250 7,149,000 22,664,550 3.1703 0.965 0.958 0.965 0.958 0.996 23,327,362 0.9716 -2.33%
2005-07-07 0 3.225 3.200 3.225 3.200 3.275 5,409,143 17,488,147 3.2331 0.988 0.981 0.988 0.981 1.004 17,650,166 0.9908 -0.77%
2005-07-06 0 3.250 3.225 3.250 3.225 3.275 7,305,000 23,692,150 3.2433 0.996 0.988 0.996 0.988 1.004 23,836,394 0.9939 0.00%
2005-07-05 0 3.250 3.250 3.275 3.225 3.300 7,260,768 23,737,194 3.2692 0.996 0.996 1.004 0.988 1.011 23,692,064 1.0019 0.00%
2005-07-04 0 3.250 3.225 3.250 3.225 3.275 7,758,000 25,130,450 3.2393 0.996 0.988 0.996 0.988 1.004 25,314,544 0.9927 -0.76%
2005-06-30 0 3.275 3.275 3.300 3.225 3.350 10,640,724 35,046,006 3.2936 1.004 1.004 1.011 0.988 1.027 34,720,943 1.0094 -1.50%
2005-06-29 0 3.325 3.325 3.350 3.300 3.450 6,661,660 22,713,352 3.4096 1.019 1.019 1.027 1.011 1.057 21,737,160 1.0449 -2.92%
2005-06-28 0 3.425 3.400 3.425 3.400 3.500 6,793,627 23,518,525 3.4619 1.050 1.042 1.050 1.042 1.073 22,167,771 1.0609 -0.72%
2005-06-27 0 3.450 3.425 3.450 3.325 3.450 7,434,451 25,313,697 3.4049 1.057 1.050 1.057 1.019 1.057 24,258,796 1.0435 2.99%
2005-06-24 0 3.350 3.350 3.375 3.325 3.375 4,700,349 15,731,426 3.3469 1.027 1.027 1.034 1.019 1.034 15,337,354 1.0257 0.00%
2005-06-23 0 3.350 3.350 3.375 3.325 3.375 8,552,000 28,670,850 3.3525 1.027 1.027 1.034 1.019 1.034 27,905,386 1.0274 -0.74%
2005-06-22 0 3.375 3.375 3.400 3.300 3.400 9,113,177 30,481,066 3.3447 1.034 1.034 1.042 1.011 1.042 29,736,520 1.0250 2.27%
2005-06-21 0 3.300 3.300 3.325 3.275 3.350 17,012,750 56,222,625 3.3047 1.011 1.011 1.019 1.004 1.027 55,513,020 1.0128 2.33%
2005-06-20 0 3.225 3.225 3.250 3.225 3.275 8,644,315 27,992,184 3.2382 0.988 0.988 0.996 0.988 1.004 28,206,612 0.9924 0.78%
2005-06-17 0 3.200 3.175 3.200 3.100 3.200 10,079,506 31,935,856 3.1684 0.981 0.973 0.981 0.950 0.981 32,889,675 0.9710 2.40%
2005-06-16 0 3.125 3.100 3.125 3.050 3.125 3,306,000 10,239,275 3.0972 0.958 0.950 0.958 0.935 0.958 10,787,559 0.9492 2.46%
2005-06-15 0 3.050 3.050 3.075 3.050 3.100 3,851,000 11,808,250 3.0663 0.935 0.935 0.942 0.935 0.950 12,565,907 0.9397 -0.81%
2005-06-14 0 3.075 3.075 3.100 3.050 3.125 6,671,040 20,552,345 3.0808 0.942 0.942 0.950 0.935 0.958 21,767,767 0.9442 -1.60%
2005-06-13 0 3.125 3.100 3.125 3.075 3.125 2,706,000 8,387,875 3.0997 0.958 0.950 0.958 0.942 0.958 8,829,744 0.9500 0.81%
2005-06-10 0 3.100 3.100 3.125 3.075 3.125 5,197,901 16,106,603 3.0987 0.950 0.950 0.958 0.942 0.958 16,960,878 0.9496 0.81%
2005-06-09 0 3.075 3.050 3.075 3.050 3.175 9,755,000 30,307,500 3.1069 0.942 0.935 0.942 0.935 0.973 31,830,804 0.9521 -3.15%
2005-06-08 0 3.175 3.150 3.175 3.150 3.200 2,327,101 7,403,818 3.1816 0.973 0.965 0.973 0.965 0.981 7,593,388 0.9750 0.79%
2005-06-07 0 3.150 3.150 3.175 3.150 3.225 5,692,000 18,078,800 3.1762 0.965 0.965 0.973 0.965 0.988 18,573,136 0.9734 0.00%
2005-06-06 0 3.150 3.125 3.150 3.125 3.225 8,062,021 25,491,667 3.1619 0.965 0.958 0.965 0.958 0.988 26,306,572 0.9690 -1.56%
2005-06-03 0 3.200 3.200 3.225 3.100 3.300 30,108,794 96,334,909 3.1996 0.981 0.981 0.988 0.950 1.011 98,245,733 0.9806 4.07%
2005-06-02 0 3.075 3.075 3.100 3.050 3.150 11,817,019 36,803,757 3.1145 0.942 0.942 0.950 0.935 0.965 38,559,223 0.9545 0.00%
2005-06-01 0 3.075 3.075 3.100 3.075 3.175 7,277,307 22,600,804 3.1057 0.942 0.942 0.950 0.942 0.973 23,746,031 0.9518 -3.15%
2005-05-31 0 3.175 3.150 3.175 3.100 3.200 12,498,000 39,410,539 3.1533 0.973 0.965 0.973 0.950 0.981 40,781,280 0.9664 2.42%
2005-05-30 0 3.100 3.100 3.125 3.025 3.100 10,732,901 32,875,430 3.0631 0.950 0.950 0.958 0.927 0.950 35,021,719 0.9387 1.64%
2005-05-27 0 3.050 3.025 3.050 3.025 3.075 3,945,536 12,034,356 3.0501 0.935 0.927 0.935 0.927 0.942 12,874,381 0.9348 0.83%
2005-05-26 0 3.025 3.000 3.025 3.000 3.050 4,754,743 14,375,061 3.0233 0.927 0.919 0.927 0.919 0.935 15,514,843 0.9265 0.83%
2005-05-25 0 3.000 3.000 3.025 3.000 3.075 6,009,086 18,170,074 3.0238 0.919 0.919 0.927 0.919 0.942 19,607,795 0.9267 -2.44%
2005-05-24 0 3.075 3.075 3.100 3.050 3.100 5,841,000 17,987,375 3.0795 0.942 0.942 0.950 0.935 0.950 19,059,326 0.9438 0.00%
2005-05-23 0 3.075 3.075 3.100 3.050 3.125 3,226,500 9,919,263 3.0743 0.942 0.942 0.950 0.935 0.958 10,528,149 0.9422 -1.60%
2005-05-20 0 3.125 3.075 3.100 3.100 3.125 1,832,333 5,701,924 3.1118 0.958 0.942 0.950 0.950 0.958 5,978,947 0.9537 0.00%
2005-05-19 0 3.125 3.100 3.125 3.025 3.150 9,993,236 31,104,258 3.1125 0.958 0.950 0.958 0.927 0.965 32,608,174 0.9539 2.46%
2005-05-18 0 3.050 3.025 3.050 3.025 3.100 7,099,588 21,758,824 3.0648 0.935 0.927 0.935 0.927 0.950 23,166,130 0.9393 0.00%
2005-05-17 0 3.050 3.050 3.075 3.000 3.150 11,090,939 33,799,355 3.0475 0.935 0.935 0.942 0.919 0.965 36,190,006 0.9339 -2.40%
2005-05-13 0 3.125 3.125 3.150 3.100 3.175 8,499,544 26,591,977 3.1286 0.958 0.958 0.965 0.950 0.973 27,734,220 0.9588 -2.34%
2005-05-12 0 3.200 3.175 3.200 3.175 3.300 6,384,000 20,528,900 3.2157 0.981 0.973 0.981 0.973 1.011 20,831,148 0.9855 -0.78%
2005-05-11 0 3.225 3.225 3.250 3.225 3.325 7,257,426 23,750,228 3.2725 0.988 0.988 0.996 0.988 1.019 23,681,159 1.0029 -3.01%
2005-05-10 0 3.325 3.325 3.350 3.325 3.425 2,854,812 9,576,832 3.3546 1.019 1.019 1.027 1.019 1.050 9,315,322 1.0281 -2.92%
2005-05-09 0 3.425 3.400 3.425 3.400 3.450 1,910,848 6,530,645 3.4177 1.050 1.042 1.050 1.042 1.057 6,235,144 1.0474 0.00%
2005-05-06 0 3.425 3.425 3.450 3.400 3.475 4,313,647 14,848,692 3.4423 1.050 1.050 1.057 1.042 1.065 14,075,536 1.0549 -1.44%
2005-05-05 0 3.475 3.450 3.475 3.375 3.475 8,290,228 28,473,633 3.4346 1.065 1.057 1.065 1.034 1.065 27,051,217 1.0526 2.96%
2005-05-04 0 3.375 3.350 3.375 3.350 3.375 2,302,362 7,745,509 3.3642 1.034 1.027 1.034 1.027 1.034 7,512,664 1.0310 0.75%
2005-05-03 0 3.350 3.350 3.375 3.325 3.400 3,969,125 13,308,656 3.3530 1.027 1.027 1.034 1.019 1.042 12,951,352 1.0276 0.75%
2005-04-29 0 3.325 3.325 3.350 3.275 3.350 4,490,965 14,878,882 3.3131 1.019 1.019 1.027 1.004 1.027 14,654,129 1.0153 -0.75%
2005-04-28 0 3.350 3.350 3.375 3.325 3.400 4,431,000 14,918,275 3.3668 1.027 1.027 1.034 1.019 1.042 14,458,462 1.0318 0.75%
2005-04-27 0 3.325 3.300 3.325 3.275 3.350 3,381,000 11,220,250 3.3186 1.019 1.011 1.019 1.004 1.027 11,032,286 1.0170 0.00%
2005-04-26 0 3.325 3.300 3.325 3.275 3.350 5,707,953 18,942,962 3.3187 1.019 1.011 1.019 1.004 1.027 18,625,191 1.0171 0.00%
2005-04-25 0 3.325 3.325 3.350 3.300 3.375 3,751,253 12,535,403 3.3417 1.019 1.019 1.027 1.011 1.034 12,240,430 1.0241 0.00%
2005-04-22 0 3.325 3.325 3.350 3.250 3.350 13,268,016 43,636,717 3.2889 1.019 1.019 1.027 0.996 1.027 43,293,861 1.0079 3.91%
2005-04-21 0 3.200 3.175 3.200 3.125 3.275 32,917,167 105,376,820 3.2013 0.981 0.973 0.981 0.958 1.004 107,409,523 0.9811 -3.76%
2005-04-20 0 3.325 3.325 3.350 3.300 3.575 10,484,500 35,507,713 3.3867 1.019 1.019 1.027 1.011 1.096 34,211,180 1.0379 -5.00%
2005-04-19 0 3.500 3.475 3.500 3.450 3.525 6,688,141 23,337,526 3.4894 1.073 1.065 1.073 1.057 1.080 21,823,568 1.0694 1.45%
2005-04-18 0 3.450 3.450 3.475 3.375 3.525 11,214,304 38,816,468 3.4613 1.057 1.057 1.065 1.034 1.080 36,592,549 1.0608 -1.43%
2005-04-15 0 3.500 3.500 3.525 3.475 3.575 9,385,095 33,156,380 3.5329 1.073 1.073 1.080 1.065 1.096 30,623,795 1.0827 -2.10%
2005-04-14 0 3.575 3.575 3.600 3.550 3.625 4,400,702 15,776,386 3.5850 1.096 1.096 1.103 1.088 1.111 14,359,598 1.0987 -2.05%
2005-04-13 0 3.650 3.625 3.650 3.625 3.675 3,370,910 12,298,045 3.6483 1.119 1.111 1.119 1.111 1.126 10,999,362 1.1181 -0.68%
2005-04-12 0 3.675 3.625 3.675 3.600 3.675 10,283,500 37,434,250 3.6402 1.126 1.111 1.126 1.103 1.126 33,555,313 1.1156 0.68%
2005-04-11 0 3.650 3.625 3.650 3.575 3.675 13,859,799 50,084,466 3.6137 1.119 1.111 1.119 1.096 1.126 45,224,864 1.1075 1.39%
2005-04-08 0 3.600 3.575 3.600 3.500 3.600 15,922,101 56,757,101 3.5647 1.103 1.096 1.103 1.073 1.103 51,954,206 1.0924 5.11%
2005-04-07 0 3.425 3.425 3.450 3.400 3.475 4,809,056 16,557,988 3.4431 1.050 1.050 1.057 1.042 1.065 15,692,068 1.0552 0.00%
2005-04-06 0 3.425 3.425 3.450 3.400 3.500 6,689,149 23,045,195 3.4452 1.050 1.050 1.057 1.042 1.073 21,826,857 1.0558 0.00%
2005-04-04 0 3.425 3.425 3.450 3.275 3.450 9,275,105 31,576,743 3.4045 1.050 1.050 1.057 1.004 1.057 30,264,895 1.0433 3.01%
2005-04-01 0 3.325 3.300 3.325 3.250 3.400 21,315,954 70,987,057 3.3302 1.019 1.011 1.019 0.996 1.042 69,554,480 1.0206 0.00%
2005-03-31 0 3.325 3.300 3.325 3.300 3.450 13,334,927 44,785,613 3.3585 1.019 1.011 1.019 1.011 1.057 43,512,194 1.0293 -2.21%
2005-03-30 0 3.400 3.375 3.400 3.400 3.475 3,687,803 12,631,795 3.4253 1.042 1.034 1.042 1.042 1.065 12,033,392 1.0497 -0.73%
2005-03-29 0 3.425 3.400 3.425 3.400 3.475 5,804,257 19,939,456 3.4353 1.050 1.042 1.050 1.042 1.065 18,939,433 1.0528 -2.14%
2005-03-24 0 3.500 3.475 3.500 3.450 3.625 19,491,597 68,386,554 3.5085 1.073 1.065 1.073 1.057 1.111 63,601,559 1.0752 -3.45%
2005-03-23 0 3.625 3.600 3.625 3.575 3.675 17,168,104 62,117,015 3.6182 1.111 1.103 1.111 1.096 1.126 56,019,944 1.1088 -2.68%
2005-03-22 0 3.725 3.700 3.725 3.700 3.825 11,709,000 43,690,750 3.7314 1.142 1.134 1.142 1.134 1.172 38,206,754 1.1435 -2.61%
2005-03-21 0 3.825 3.800 3.825 3.750 3.875 17,678,102 67,532,026 3.8201 1.172 1.165 1.172 1.149 1.188 57,684,080 1.1707 2.68%
2005-03-18 0 3.725 3.725 3.750 3.700 3.825 5,989,297 22,527,834 3.7613 1.142 1.142 1.149 1.134 1.172 19,543,223 1.1527 -1.32%
2005-03-17 0 3.775 3.775 3.800 3.625 3.800 20,026,110 74,748,285 3.7325 1.157 1.157 1.165 1.111 1.165 65,345,688 1.1439 3.42%
2005-03-16 0 3.650 3.650 3.675 3.575 3.675 12,232,500 44,494,738 3.6374 1.119 1.119 1.126 1.096 1.126 39,914,947 1.1147 2.10%
2005-03-15 0 3.575 3.575 3.600 3.550 3.800 27,578,385 100,397,733 3.6405 1.096 1.096 1.103 1.088 1.165 89,988,946 1.1157 -5.30%
2005-03-14 0 3.775 3.750 3.775 3.725 3.850 11,632,951 44,113,831 3.7921 1.157 1.149 1.157 1.142 1.180 37,958,604 1.1622 0.67%
2005-03-11 0 3.750 3.725 3.750 3.700 3.775 7,389,420 27,560,072 3.7297 1.149 1.142 1.149 1.134 1.157 24,111,859 1.1430 -0.66%
2005-03-10 0 3.775 3.750 3.775 3.675 3.850 16,618,292 62,805,269 3.7793 1.157 1.149 1.157 1.126 1.180 54,225,894 1.1582 0.00%
2005-03-09 0 3.775 3.750 3.775 3.700 3.850 15,514,796 58,666,004 3.7813 1.157 1.149 1.157 1.134 1.180 50,625,160 1.1588 1.34%
2005-03-08 0 3.725 3.700 3.725 3.625 3.750 13,390,990 49,455,909 3.6932 1.142 1.134 1.142 1.111 1.149 43,695,129 1.1318 0.00%
2005-03-07 0 3.725 3.700 3.725 3.700 3.825 19,319,141 72,632,667 3.7596 1.142 1.134 1.142 1.134 1.172 63,038,831 1.1522 1.36%
2005-03-04 0 3.675 3.675 3.700 3.550 3.750 43,939,665 162,281,211 3.6933 1.126 1.126 1.134 1.088 1.149 143,376,204 1.1319 3.52%
2005-03-03 0 3.550 3.525 3.550 3.425 3.575 11,588,894 40,739,701 3.5154 1.088 1.080 1.088 1.050 1.096 37,814,845 1.0773 2.16%
2005-03-02 0 3.475 3.475 3.500 3.375 3.650 27,402,097 96,065,004 3.5058 1.065 1.065 1.073 1.034 1.119 89,413,714 1.0744 -3.47%
2005-03-01 0 3.600 3.575 3.600 3.475 3.625 31,255,915 110,996,404 3.5512 1.103 1.096 1.103 1.065 1.111 101,988,817 1.0883 1.41%
2005-02-28 0 3.550 3.550 3.575 3.475 3.650 31,170,081 111,616,679 3.5809 1.088 1.088 1.096 1.065 1.119 101,708,738 1.0974 0.71%
2005-02-25 0 3.525 3.525 3.550 3.275 3.550 54,336,493 187,080,206 3.4430 1.080 1.080 1.088 1.004 1.088 177,301,309 1.0552 7.63%
2005-02-24 0 3.275 3.275 3.300 3.225 3.325 9,783,489 32,079,642 3.2790 1.004 1.004 1.011 0.988 1.019 31,923,764 1.0049 1.55%
2005-02-23 0 3.225 3.225 3.250 3.175 3.250 11,633,703 37,485,169 3.2221 0.988 0.988 0.996 0.973 0.996 37,961,058 0.9875 -1.53%
2005-02-22 0 3.275 3.275 3.300 3.225 3.325 10,494,292 34,425,544 3.2804 1.004 1.004 1.011 0.988 1.019 34,243,132 1.0053 1.55%
2005-02-21 0 3.225 3.225 3.250 3.225 3.325 10,610,456 34,680,193 3.2685 0.988 0.988 0.996 0.988 1.019 34,622,178 1.0017 -1.53%
2005-02-18 0 3.275 3.250 3.275 3.250 3.350 25,386,080 83,931,407 3.3062 1.004 0.996 1.004 0.996 1.027 82,835,401 1.0132 0.00%
2005-02-17 0 3.275 3.275 3.300 3.150 3.300 31,582,907 102,106,620 3.2330 1.004 1.004 1.011 0.965 1.011 103,055,800 0.9908 3.97%
2005-02-16 0 3.150 3.150 3.175 3.100 3.250 33,821,252 107,855,890 3.1890 0.965 0.965 0.973 0.950 0.996 110,359,574 0.9773 5.00%
2005-02-15 0 3.000 3.000 3.025 2.975 3.050 8,305,822 24,913,159 2.9995 0.919 0.919 0.927 0.912 0.935 27,102,101 0.9192 -0.83%
2005-02-14 0 3.025 3.000 3.025 2.975 3.050 14,441,471 43,257,441 2.9954 0.927 0.919 0.927 0.912 0.935 47,122,874 0.9180 0.00%
2005-02-08 0 3.025 3.000 3.025 2.950 3.025 7,801,910 23,333,216 2.9907 0.927 0.919 0.927 0.904 0.927 25,457,824 0.9165 1.68%
2005-02-07 0 2.975 2.950 2.975 2.950 3.025 12,401,973 37,002,654 2.9836 0.912 0.904 0.912 0.904 0.927 40,467,942 0.9144 2.59%
2005-02-04 0 2.900 2.900 2.925 2.875 2.950 5,081,391 14,778,720 2.9084 0.889 0.889 0.896 0.881 0.904 16,580,703 0.8913 -0.85%
2005-02-03 0 2.925 2.900 2.925 2.900 2.950 9,172,500 26,667,913 2.9074 0.896 0.889 0.896 0.889 0.904 29,930,092 0.8910 -0.85%
2005-02-02 0 2.950 2.925 2.950 2.850 2.975 12,463,250 36,548,906 2.9325 0.904 0.896 0.904 0.873 0.912 40,667,890 0.8987 3.51%
2005-02-01 0 2.850 2.850 2.875 2.825 3.050 13,202,061 38,437,397 2.9115 0.873 0.873 0.881 0.866 0.935 43,078,649 0.8923 -6.56%
2005-01-31 0 3.050 3.025 3.050 2.975 3.050 7,421,646 22,325,898 3.0082 0.935 0.927 0.935 0.912 0.935 24,217,013 0.9219 0.00%
2005-01-28 0 3.050 3.025 3.050 2.975 3.050 4,332,075 13,083,087 3.0201 0.935 0.927 0.935 0.912 0.935 14,135,667 0.9255 0.83%
2005-01-27 0 3.025 3.025 3.050 3.000 3.150 8,552,080 26,198,240 3.0634 0.927 0.927 0.935 0.919 0.965 27,905,647 0.9388 -2.42%
2005-01-26 0 3.100 3.075 3.100 3.075 3.175 18,483,749 57,539,624 3.1130 0.950 0.942 0.950 0.942 0.973 60,312,926 0.9540 0.00%
2005-01-25 0 3.100 3.075 3.100 2.975 3.125 13,381,075 40,798,609 3.0490 0.950 0.942 0.950 0.912 0.958 43,662,776 0.9344 2.48%
2005-01-24 0 3.025 3.000 3.050 2.975 3.050 9,628,960 28,957,959 3.0074 0.927 0.919 0.935 0.912 0.935 31,419,532 0.9217 -0.82%
2005-01-21 0 3.050 3.050 3.075 2.875 3.100 32,291,126 97,768,891 3.0277 0.935 0.935 0.942 0.881 0.950 105,366,736 0.9279 5.17%
2005-01-20 0 2.900 2.875 2.900 2.825 2.925 9,561,016 27,519,170 2.8783 0.889 0.881 0.889 0.866 0.896 31,197,830 0.8821 0.00%
2005-01-19 0 2.900 2.900 2.925 2.825 2.950 11,712,635 34,025,728 2.9050 0.889 0.889 0.896 0.866 0.904 38,218,615 0.8903 2.65%
2005-01-18 0 2.825 2.800 2.825 2.800 2.850 8,188,000 23,078,600 2.8186 0.866 0.858 0.866 0.858 0.873 26,717,645 0.8638 0.89%
2005-01-17 0 2.800 2.800 2.825 2.750 2.875 9,679,066 27,224,652 2.8127 0.858 0.858 0.866 0.843 0.881 31,583,030 0.8620 0.00%
2005-01-14 0 2.800 2.800 2.825 2.800 2.925 15,089,000 43,028,150 2.8516 0.858 0.858 0.866 0.858 0.896 49,235,777 0.8739 -4.27%
2005-01-13 0 2.925 2.900 2.925 2.825 3.000 28,221,000 82,318,150 2.9169 0.896 0.889 0.896 0.866 0.919 92,085,815 0.8939 4.46%
2005-01-12 0 2.800 2.800 2.825 2.525 2.825 38,771,705 103,104,569 2.6593 0.858 0.858 0.866 0.774 0.866 126,513,024 0.8150 3.70%
2005-01-11 0 2.700 2.700 2.725 2.700 2.975 29,210,947 82,378,188 2.8201 0.827 0.827 0.835 0.827 0.912 95,316,036 0.8643 -8.47%
2005-01-10 0 2.950 2.950 2.975 2.900 3.100 19,217,298 57,139,904 2.9734 0.904 0.904 0.912 0.889 0.950 62,706,514 0.9112 -4.07%
2005-01-07 0 3.075 3.050 3.075 2.925 3.325 48,070,745 148,257,095 3.0841 0.942 0.935 0.942 0.896 1.019 156,856,019 0.9452 -6.11%
2005-01-06 0 3.275 3.250 3.275 3.150 3.400 52,905,100 172,705,093 3.2644 1.004 0.996 1.004 0.965 1.042 172,630,638 1.0004 3.31%
2005-01-05 0 3.200 3.175 3.200 3.125 3.350 59,279,883 190,323,359 3.2106 0.971 0.964 0.971 0.949 1.017 195,262,295 0.9747 -6.57%
2005-01-04 0 3.425 3.400 3.425 3.350 3.475 25,924,862 88,073,453 3.3973 1.040 1.032 1.040 1.017 1.055 85,394,029 1.0314 -2.14%
2005-01-03 0 3.500 3.475 3.500 3.375 3.550 39,592,822 137,934,557 3.4838 1.063 1.055 1.063 1.025 1.078 130,414,989 1.0577 4.48%
2004-12-31 0 3.350 3.350 3.375 3.325 3.375 7,150,586 23,978,230 3.3533 1.017 1.017 1.025 1.009 1.025 23,553,350 1.0180 0.00%
2004-12-30 0 3.350 3.350 3.375 3.350 3.450 23,812,928 80,852,270 3.3953 1.017 1.017 1.025 1.017 1.047 78,437,519 1.0308 -2.19%
2004-12-29 0 3.425 3.400 3.425 3.300 3.500 32,244,885 109,177,629 3.3859 1.040 1.032 1.040 1.002 1.063 106,211,584 1.0279 0.74%
2004-12-28 0 3.400 3.375 3.400 3.175 3.450 42,030,459 140,861,905 3.3514 1.032 1.025 1.032 0.964 1.047 138,444,334 1.0175 6.25%
2004-12-24 0 3.200 3.200 3.225 3.175 3.250 12,439,000 39,945,225 3.2113 0.971 0.971 0.979 0.964 0.987 40,972,883 0.9749 -1.54%
2004-12-23 0 3.250 3.225 3.250 3.200 3.350 57,728,476 189,310,402 3.2793 0.987 0.979 0.987 0.971 1.017 190,152,108 0.9956 2.36%
2004-12-22 0 3.175 3.150 3.175 3.075 3.225 32,616,388 102,903,464 3.1550 0.964 0.956 0.964 0.934 0.979 107,435,279 0.9578 1.60%
2004-12-21 0 3.125 3.100 3.125 3.100 3.325 27,707,833 89,409,934 3.2269 0.949 0.941 0.949 0.941 1.009 91,266,966 0.9797 -6.02%
2004-12-20 0 3.325 3.325 3.350 3.125 3.450 83,676,255 275,772,736 3.2957 1.009 1.009 1.017 0.949 1.047 275,621,624 1.0005 3.91%
2004-12-17 0 3.200 3.175 3.200 2.925 3.250 66,933,397 208,727,230 3.1184 0.971 0.964 0.971 0.888 0.987 220,472,242 0.9467 4.92%
2004-12-16 0 3.050 3.025 3.050 2.975 3.100 27,246,002 82,747,144 3.0370 0.926 0.918 0.926 0.903 0.941 89,745,739 0.9220 2.52%
2004-12-15 0 2.975 2.950 2.975 2.925 3.050 19,085,792 56,791,579 2.9756 0.903 0.896 0.903 0.888 0.926 62,866,783 0.9034 -2.46%
2004-12-14 0 3.050 3.025 3.050 3.000 3.100 21,546,202 65,858,484 3.0566 0.926 0.918 0.926 0.911 0.941 70,971,140 0.9280 0.00%
2004-12-13 0 3.050 3.025 3.050 2.975 3.100 27,364,054 83,276,108 3.0433 0.926 0.918 0.926 0.903 0.941 90,134,591 0.9239 3.39%
2004-12-10 0 2.950 2.950 2.975 2.925 3.000 33,156,756 98,349,884 2.9662 0.896 0.896 0.903 0.888 0.911 109,215,200 0.9005 1.72%
2004-12-09 0 2.900 2.875 2.900 2.850 2.925 9,196,339 26,672,349 2.9003 0.880 0.873 0.880 0.865 0.888 30,291,866 0.8805 0.87%
2004-12-08 0 2.875 2.875 2.900 2.825 2.975 16,532,259 47,549,956 2.8762 0.873 0.873 0.880 0.858 0.903 54,455,688 0.8732 -2.54%
2004-12-07 0 2.950 2.925 2.950 2.875 3.025 27,251,820 80,704,737 2.9614 0.896 0.888 0.896 0.873 0.918 89,764,903 0.8991 -1.67%
2004-12-06 0 3.000 3.000 3.025 2.725 3.050 56,376,782 164,114,687 2.9110 0.911 0.911 0.918 0.827 0.926 185,699,757 0.8838 11.11%
2004-12-03 0 2.700 2.675 2.700 2.650 2.875 42,755,017 118,154,400 2.7635 0.820 0.812 0.820 0.805 0.873 140,830,959 0.8390 -1.82%
2004-12-02 0 2.750 2.725 2.750 2.650 2.950 47,374,489 131,132,105 2.7680 0.835 0.827 0.835 0.805 0.896 156,047,060 0.8403 -4.35%
2004-12-01 0 2.875 2.875 2.900 2.850 3.000 30,582,285 88,996,336 2.9101 0.873 0.873 0.880 0.865 0.911 100,735,137 0.8835 -4.17%
2004-11-30 0 3.000 2.975 3.000 2.950 3.100 31,093,811 94,100,511 3.0263 0.911 0.903 0.911 0.896 0.941 102,420,055 0.9188 0.84%
2004-11-29 0 2.975 2.950 2.975 2.925 3.025 28,164,152 83,943,288 2.9805 0.903 0.896 0.903 0.888 0.918 92,770,037 0.9049 2.59%
2004-11-26 0 2.900 2.875 2.925 2.800 3.025 57,562,068 167,252,356 2.9056 0.880 0.873 0.888 0.850 0.918 189,603,976 0.8821 -1.69%
2004-11-25 0 2.950 2.950 2.975 2.925 3.325 68,164,678 209,029,467 3.0665 0.896 0.896 0.903 0.888 1.009 224,527,965 0.9310 -9.23%
2004-11-24 0 3.250 3.225 3.250 3.200 3.425 29,427,929 99,101,369 3.3676 0.987 0.979 0.987 0.971 1.040 96,932,799 1.0224 -4.41%
2004-11-23 0 3.400 3.375 3.400 3.350 3.500 33,306,755 113,988,202 3.4224 1.032 1.025 1.032 1.017 1.063 109,709,282 1.0390 -2.86%
2004-11-22 0 3.500 3.475 3.500 3.325 3.500 41,032,740 141,335,377 3.4445 1.063 1.055 1.063 1.009 1.063 135,157,942 1.0457 2.19%
2004-11-19 0 3.425 3.425 3.450 3.325 3.500 38,467,733 130,351,169 3.3886 1.040 1.040 1.047 1.009 1.063 126,709,053 1.0287 -0.72%
2004-11-18 0 3.450 3.425 3.475 3.400 3.550 42,265,888 146,775,312 3.4727 1.047 1.040 1.055 1.032 1.078 139,219,814 1.0543 -2.13%
2004-11-17 0 3.525 3.500 3.525 3.300 3.525 35,512,279 120,080,256 3.3814 1.070 1.063 1.070 1.002 1.070 116,974,069 1.0266 6.02%
2004-11-16 0 3.325 3.300 3.325 3.300 3.475 39,364,117 133,511,923 3.3917 1.009 1.002 1.009 1.002 1.055 129,661,657 1.0297 0.00%
2004-11-15 0 3.325 3.325 3.350 3.100 3.400 44,753,986 146,057,142 3.2636 1.009 1.009 1.017 0.941 1.032 147,415,372 0.9908 3.91%
2004-11-12 0 3.200 3.175 3.200 3.050 3.225 34,801,905 109,207,225 3.1380 0.971 0.964 0.971 0.926 0.979 114,634,164 0.9527 1.59%
2004-11-11 0 3.150 3.125 3.150 2.875 3.225 60,502,049 188,689,548 3.1187 0.956 0.949 0.956 0.873 0.979 199,287,994 0.9468 3.28%
2004-11-10 1 - - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-11-09 0 3.050 3.025 3.050 2.800 3.100 78,920,692 237,509,358 3.0095 0.926 0.918 0.926 0.850 0.941 259,957,252 0.9136 7.96%
2004-11-08 0 2.825 2.825 2.850 2.700 3.000 87,123,598 244,718,449 2.8089 0.858 0.858 0.865 0.820 0.911 286,976,844 0.8527 -6.61%
2004-11-05 0 3.025 3.000 3.025 2.925 3.275 88,047,846 267,590,797 3.0392 0.918 0.911 0.918 0.888 0.994 290,021,229 0.9227 -5.47%
2004-11-04 0 3.200 3.175 3.200 3.075 3.300 91,974,256 293,824,837 3.1946 0.971 0.964 0.971 0.934 1.002 302,954,450 0.9699 4.92%
2004-11-03 0 3.050 3.025 3.050 2.850 3.075 129,940,135 386,714,946 2.9761 0.926 0.918 0.926 0.865 0.934 428,010,443 0.9035 12.96%
2004-11-02 0 2.700 2.675 2.700 2.225 2.725 163,080,667 414,662,109 2.5427 0.820 0.812 0.820 0.675 0.827 537,172,203 0.7719 21.35%
2004-11-01 0 2.225 2.200 2.225 2.075 2.250 19,989,056 43,544,974 2.1784 0.675 0.668 0.675 0.630 0.683 65,842,049 0.6614 5.95%
2004-10-29 0 2.100 2.075 2.100 2.075 2.175 24,760,970 52,620,564 2.1251 0.638 0.630 0.638 0.630 0.660 81,560,280 0.6452 -3.45%
2004-10-28 0 2.175 2.150 2.175 2.150 2.250 15,583,881 34,189,458 2.1939 0.660 0.653 0.660 0.653 0.683 51,331,822 0.6660 -1.14%
2004-10-27 0 2.200 2.200 2.225 2.175 2.250 20,319,412 44,951,504 2.2122 0.668 0.668 0.675 0.660 0.683 66,930,210 0.6716 -1.12%
2004-10-26 0 2.225 2.200 2.225 2.050 2.225 27,944,503 59,786,599 2.1395 0.675 0.668 0.675 0.622 0.675 92,046,535 0.6495 5.95%
2004-10-25 0 2.100 2.075 2.100 1.980 2.125 18,222,912 37,555,212 2.0609 0.638 0.630 0.638 0.601 0.645 60,024,539 0.6257 1.20%
2004-10-21 0 2.075 2.075 2.100 2.050 2.125 17,674,982 36,921,523 2.0889 0.630 0.630 0.638 0.622 0.645 58,219,709 0.6342 -2.35%
2004-10-20 0 2.125 2.100 2.125 2.100 2.225 37,016,901 80,760,216 2.1817 0.645 0.638 0.645 0.638 0.675 121,930,150 0.6623 -2.30%
2004-10-19 0 2.175 2.150 2.175 2.075 2.175 51,352,184 109,771,351 2.1376 0.660 0.653 0.660 0.630 0.660 169,149,209 0.6490 6.10%
2004-10-18 0 2.050 2.025 2.050 1.950 2.100 47,014,898 96,257,657 2.0474 0.622 0.615 0.622 0.592 0.638 154,862,601 0.6216 5.13%
2004-10-15 0 1.950 1.940 1.950 1.930 1.970 6,854,964 13,384,972 1.9526 0.592 0.589 0.592 0.586 0.598 22,579,599 0.5928 0.52%
2004-10-14 0 1.940 1.930 1.940 1.900 1.950 10,518,403 20,283,468 1.9284 0.589 0.586 0.589 0.577 0.592 34,646,619 0.5854 0.00%
2004-10-13 0 1.940 1.930 1.950 1.910 2.025 27,257,048 53,167,224 1.9506 0.589 0.586 0.592 0.580 0.615 89,782,123 0.5922 -2.51%
2004-10-12 0 1.990 1.980 1.990 1.970 2.025 15,781,973 31,447,347 1.9926 0.604 0.601 0.604 0.598 0.615 51,984,318 0.6049 -0.50%
2004-10-11 0 2.000 1.990 2.000 1.960 2.025 26,940,920 53,671,882 1.9922 0.607 0.604 0.607 0.595 0.615 88,740,828 0.6048 1.52%
2004-10-08 0 1.970 1.970 1.980 1.940 2.025 67,777,893 134,533,292 1.9849 0.598 0.598 0.601 0.589 0.615 223,253,932 0.6026 1.03%
2004-10-07 0 1.950 1.940 1.950 1.940 2.025 39,032,425 77,220,143 1.9784 0.592 0.589 0.592 0.589 0.615 128,569,095 0.6006 -0.51%
2004-10-06 0 1.960 1.950 1.960 1.890 1.970 36,034,418 70,055,475 1.9441 0.595 0.592 0.595 0.574 0.598 118,693,945 0.5902 3.70%
2004-10-05 0 1.890 1.890 1.900 1.870 1.910 5,358,871 10,132,909 1.8909 0.574 0.574 0.577 0.568 0.580 17,651,611 0.5741 -1.05%
2004-10-04 0 1.910 1.900 1.910 1.870 1.920 13,348,882 25,337,195 1.8981 0.580 0.577 0.580 0.568 0.583 43,969,947 0.5762 2.14%
2004-09-30 0 1.870 1.870 1.880 1.860 1.910 11,771,082 22,108,544 1.8782 0.568 0.568 0.571 0.565 0.580 38,772,824 0.5702 0.00%
2004-09-28 0 1.870 1.860 1.870 1.820 1.890 9,311,456 17,359,661 1.8643 0.568 0.565 0.568 0.553 0.574 30,671,050 0.5660 1.08%
2004-09-27 0 1.850 1.840 1.850 1.810 1.900 16,794,000 30,942,370 1.8425 0.562 0.559 0.562 0.549 0.577 55,317,838 0.5594 -3.14%
2004-09-24 0 1.910 1.900 1.910 1.860 1.960 20,766,273 39,408,836 1.8977 0.580 0.577 0.580 0.565 0.595 68,402,128 0.5761 -1.55%
2004-09-23 0 1.940 1.930 1.940 1.910 1.940 6,317,234 12,150,590 1.9234 0.589 0.586 0.589 0.580 0.589 20,808,368 0.5839 -0.51%
2004-09-22 0 1.950 1.930 1.940 1.930 2.000 24,022,816 47,282,393 1.9682 0.592 0.586 0.589 0.586 0.607 79,128,871 0.5975 0.52%
2004-09-21 0 1.940 1.930 1.940 1.910 1.940 4,731,171 9,122,911 1.9283 0.589 0.586 0.589 0.580 0.589 15,584,027 0.5854 0.00%
2004-09-20 0 1.940 1.930 1.940 1.900 1.950 9,246,102 17,777,813 1.9227 0.589 0.586 0.589 0.577 0.592 30,455,780 0.5837 0.52%
2004-09-17 0 1.930 1.920 1.930 1.910 1.960 12,460,798 24,064,391 1.9312 0.586 0.583 0.586 0.580 0.595 41,044,683 0.5863 -1.53%
2004-09-16 0 1.960 1.950 1.960 1.890 1.970 34,216,758 66,687,238 1.9490 0.595 0.592 0.595 0.574 0.598 112,706,746 0.5917 4.26%
2004-09-15 0 1.880 1.870 1.880 1.860 1.920 12,382,658 23,262,330 1.8786 0.571 0.568 0.571 0.565 0.583 40,787,297 0.5703 -1.05%
2004-09-14 0 1.900 1.890 1.900 1.890 1.940 29,225,765 55,903,009 1.9128 0.577 0.574 0.577 0.574 0.589 96,266,890 0.5807 0.53%
2004-09-13 0 1.890 1.880 1.890 1.830 1.900 18,439,798 34,426,412 1.8670 0.574 0.571 0.574 0.556 0.577 60,738,940 0.5668 3.85%
2004-09-10 0 1.820 1.810 1.820 1.780 1.820 5,887,000 10,624,050 1.8047 0.553 0.549 0.553 0.540 0.553 19,391,218 0.5479 0.55%
2004-09-09 0 1.810 1.800 1.810 1.790 1.850 13,253,593 24,064,631 1.8157 0.549 0.546 0.549 0.543 0.562 43,656,075 0.5512 -1.63%
2004-09-08 0 1.840 1.830 1.840 1.820 1.890 11,070,000 20,496,720 1.8516 0.559 0.556 0.559 0.553 0.574 36,463,527 0.5621 -1.60%
2004-09-07 0 1.870 1.860 1.870 1.830 1.870 13,298,725 24,693,315 1.8568 0.568 0.565 0.568 0.556 0.568 43,804,735 0.5637 1.08%
2004-09-06 0 1.850 1.840 1.850 1.800 1.860 11,281,015 20,747,337 1.8391 0.562 0.559 0.562 0.546 0.565 37,158,590 0.5583 2.78%
2004-09-03 0 1.800 1.800 1.810 1.790 1.860 16,085,721 29,223,305 1.8167 0.546 0.546 0.549 0.543 0.565 52,984,835 0.5515 -1.10%
2004-09-02 0 1.820 1.820 1.830 1.810 1.900 24,744,283 46,322,394 1.8720 0.553 0.553 0.556 0.549 0.577 81,505,314 0.5683 -3.19%
2004-09-01 0 1.880 1.870 1.880 1.790 1.880 30,481,386 56,039,777 1.8385 0.571 0.568 0.571 0.543 0.571 100,402,786 0.5581 5.62%
2004-08-31 0 1.780 1.780 1.790 1.760 1.810 7,609,561 13,627,386 1.7908 0.540 0.540 0.543 0.534 0.549 25,065,170 0.5437 -0.56%
2004-08-30 0 1.790 1.780 1.790 1.760 1.790 5,001,593 8,885,966 1.7766 0.543 0.540 0.543 0.534 0.543 16,474,772 0.5394 1.70%
2004-08-27 0 1.760 1.760 1.770 1.750 1.810 10,214,561 18,107,075 1.7727 0.534 0.534 0.537 0.531 0.549 33,645,792 0.5382 -2.22%
2004-08-26 0 1.800 1.780 1.790 1.770 1.840 19,068,173 34,258,101 1.7966 0.546 0.540 0.543 0.537 0.559 62,808,748 0.5454 0.00%
2004-08-25 0 1.800 1.790 1.800 1.700 1.800 39,232,213 69,169,342 1.7631 0.546 0.543 0.546 0.516 0.546 129,227,177 0.5353 7.78%
2004-08-24 0 1.670 1.660 1.670 1.610 1.680 22,056,834 36,390,500 1.6499 0.507 0.504 0.507 0.489 0.510 72,653,113 0.5009 3.73%
2004-08-23 0 1.610 1.600 1.610 1.580 1.620 6,521,000 10,456,210 1.6035 0.489 0.486 0.489 0.480 0.492 21,479,554 0.4868 1.90%
2004-08-20 0 1.580 1.570 1.580 1.550 1.580 4,202,000 6,573,990 1.5645 0.480 0.477 0.480 0.471 0.480 13,840,988 0.4750 0.00%
2004-08-19 0 1.580 1.570 1.580 1.520 1.580 7,691,684 11,968,806 1.5561 0.480 0.477 0.480 0.461 0.480 25,335,675 0.4724 4.64%
2004-08-18 0 1.540 1.540 1.550 1.510 1.560 4,213,649 6,478,449 1.5375 0.458 0.458 0.461 0.449 0.464 14,155,108 0.4577 2.67%
2004-08-17 0 1.500 1.500 1.520 1.500 1.550 6,845,000 10,414,090 1.5214 0.447 0.447 0.452 0.447 0.461 22,994,728 0.4529 -1.96%
2004-08-16 0 1.530 1.520 1.530 1.500 1.540 5,844,909 8,895,795 1.5220 0.455 0.452 0.455 0.447 0.458 19,635,076 0.4531 -0.65%
2004-08-13 0 1.540 1.530 1.550 1.520 1.560 9,426,000 14,540,490 1.5426 0.458 0.455 0.461 0.452 0.464 31,665,202 0.4592 -1.91%
2004-08-12 0 1.570 1.550 1.570 1.540 1.590 7,743,241 12,115,646 1.5647 0.467 0.461 0.467 0.458 0.473 26,012,231 0.4658 -0.63%
2004-08-11 0 1.580 1.570 1.580 1.560 1.640 7,121,000 11,410,080 1.6023 0.470 0.467 0.470 0.464 0.488 23,921,908 0.4770 -1.86%
2004-08-10 0 1.610 1.610 1.620 1.600 1.640 12,835,424 20,815,926 1.6218 0.479 0.479 0.482 0.476 0.488 43,118,639 0.4828 0.00%
2004-08-09 0 1.610 1.600 1.610 1.580 1.610 4,059,000 6,517,960 1.6058 0.479 0.476 0.479 0.470 0.479 13,635,588 0.4780 0.62%
2004-08-06 0 1.600 1.600 1.610 1.580 1.610 2,778,928 4,448,818 1.6009 0.476 0.476 0.479 0.470 0.479 9,335,383 0.4766 -1.23%
2004-08-05 0 1.620 1.610 1.620 1.600 1.640 6,700,216 10,862,499 1.6212 0.482 0.479 0.482 0.476 0.488 22,508,348 0.4826 -0.61%
2004-08-04 0 1.630 1.620 1.630 1.530 1.640 11,456,940 18,275,179 1.5951 0.485 0.482 0.485 0.455 0.488 38,487,833 0.4748 4.49%
2004-08-03 0 1.560 1.560 1.580 1.530 1.610 12,089,102 18,843,594 1.5587 0.464 0.464 0.470 0.455 0.479 40,611,485 0.4640 -1.89%
2004-08-02 0 1.590 1.590 1.600 1.570 1.600 4,865,596 7,714,174 1.5855 0.473 0.473 0.476 0.467 0.476 16,345,224 0.4720 -0.62%
2004-07-30 0 1.600 1.590 1.600 1.590 1.650 5,640,386 9,128,750 1.6185 0.476 0.473 0.476 0.473 0.491 18,948,012 0.4818 -2.44%
2004-07-29 0 1.640 1.630 1.640 1.600 1.640 4,820,000 7,770,550 1.6121 0.488 0.485 0.488 0.476 0.488 16,192,051 0.4799 0.61%
2004-07-28 0 1.630 1.620 1.640 1.620 1.670 7,141,072 11,700,316 1.6385 0.485 0.482 0.488 0.482 0.497 23,989,337 0.4877 0.00%
2004-07-27 0 1.630 1.620 1.630 1.590 1.640 8,938,844 14,532,564 1.6258 0.485 0.482 0.485 0.473 0.488 30,028,676 0.4840 1.24%
2004-07-26 0 1.610 1.600 1.610 1.580 1.620 6,218,114 9,980,219 1.6050 0.479 0.476 0.479 0.470 0.482 20,888,801 0.4778 -0.62%
2004-07-23 0 1.620 1.620 1.630 1.600 1.680 15,339,140 25,230,263 1.6448 0.482 0.482 0.485 0.476 0.500 51,529,489 0.4896 -2.41%
2004-07-22 0 1.660 1.650 1.660 1.560 1.660 31,294,052 50,467,481 1.6127 0.494 0.491 0.494 0.464 0.494 105,127,570 0.4801 10.67%
2004-07-21 1 - - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2004-07-19 0 1.500 1.490 1.500 1.450 1.500 10,106,004 14,892,256 1.4736 0.447 0.444 0.447 0.432 0.447 33,949,571 0.4387 3.45%
2004-07-16 0 1.450 1.450 1.460 1.410 1.530 17,663,254 25,578,744 1.4481 0.432 0.432 0.435 0.420 0.455 59,336,994 0.4311 -6.45%
2004-07-15 0 1.550 1.540 1.550 1.520 1.570 6,600,570 10,194,293 1.5445 0.461 0.458 0.461 0.452 0.467 22,173,603 0.4597 -1.27%
2004-07-14 0 1.570 1.560 1.570 1.540 1.610 9,883,000 15,622,480 1.5807 0.467 0.464 0.467 0.458 0.479 33,200,423 0.4706 0.00%
2004-07-13 0 1.570 1.570 1.580 1.520 1.600 13,628,000 21,153,360 1.5522 0.467 0.467 0.470 0.452 0.476 45,781,177 0.4621 -1.87%
2004-07-12 0 1.600 1.600 1.610 1.580 1.660 12,019,000 19,432,380 1.6168 0.476 0.476 0.479 0.470 0.494 40,375,988 0.4813 -1.84%
2004-07-09 0 1.630 1.630 1.640 1.620 1.670 13,841,000 22,709,450 1.6407 0.485 0.485 0.488 0.482 0.497 46,496,718 0.4884 0.00%
2004-07-08 0 1.630 1.620 1.630 1.570 1.660 37,574,825 61,030,585 1.6242 0.485 0.482 0.485 0.467 0.494 126,226,864 0.4835 3.82%
2004-07-07 0 1.570 1.560 1.570 1.530 1.620 18,036,247 28,606,673 1.5861 0.467 0.464 0.467 0.455 0.482 60,590,007 0.4721 0.64%
2004-07-06 0 1.560 1.560 1.570 1.510 1.610 18,011,891 28,252,292 1.5685 0.464 0.464 0.467 0.449 0.479 60,508,186 0.4669 3.31%
2004-07-05 0 1.510 1.510 1.520 1.420 1.520 21,510,826 32,062,746 1.4905 0.449 0.449 0.452 0.423 0.452 72,262,322 0.4437 5.59%
2004-07-02 0 1.430 1.410 1.430 1.350 1.430 12,378,171 17,392,764 1.4051 0.426 0.420 0.426 0.402 0.426 41,582,568 0.4183 2.14%
2004-06-30 0 1.400 1.390 1.400 1.360 1.410 19,220,741 26,693,594 1.3888 0.417 0.414 0.417 0.405 0.420 64,569,133 0.4134 4.48%
2004-06-29 0 1.340 1.330 1.340 1.320 1.340 4,122,036 5,495,727 1.3333 0.399 0.396 0.399 0.393 0.399 13,847,348 0.3969 -0.74%
2004-06-28 0 1.350 1.340 1.350 1.320 1.350 4,146,532 5,538,771 1.3358 0.402 0.399 0.402 0.393 0.402 13,929,639 0.3976 3.05%
2004-06-25 0 1.310 1.310 1.320 1.310 1.380 7,792,000 10,412,410 1.3363 0.390 0.390 0.393 0.390 0.411 26,176,029 0.3978 -2.96%
2004-06-24 0 1.350 1.340 1.350 1.280 1.350 8,871,000 11,668,270 1.3153 0.402 0.399 0.402 0.381 0.402 29,800,764 0.3915 6.30%
2004-06-23 0 1.270 1.260 1.270 1.210 1.270 6,269,168 7,796,568 1.2436 0.378 0.375 0.378 0.360 0.378 21,060,309 0.3702 4.96%
2004-06-21 0 1.210 1.200 1.210 1.180 1.270 10,718,000 13,073,780 1.2198 0.360 0.357 0.360 0.351 0.378 36,005,478 0.3631 0.00%
2004-06-18 0 1.210 1.210 1.230 1.200 1.250 5,702,000 6,934,660 1.2162 0.360 0.360 0.366 0.357 0.372 19,154,995 0.3620 -4.72%
2004-06-17 0 1.270 1.270 1.280 1.240 1.300 6,203,001 7,903,961 1.2742 0.378 0.378 0.381 0.369 0.387 20,838,031 0.3793 -2.31%
2004-06-16 0 1.300 1.290 1.300 1.290 1.340 5,445,283 7,149,907 1.3130 0.387 0.384 0.387 0.384 0.399 18,292,593 0.3909 -2.26%
2004-06-15 0 1.330 1.320 1.330 1.310 1.370 5,781,175 7,774,379 1.3448 0.396 0.393 0.396 0.390 0.408 19,420,971 0.4003 -1.48%
2004-06-14 0 1.350 1.350 1.360 1.350 1.440 7,432,000 10,394,580 1.3986 0.402 0.402 0.405 0.402 0.429 24,966,665 0.4163 -4.26%
2004-06-11 0 1.410 1.390 1.400 1.350 1.410 7,580,141 10,501,079 1.3853 0.420 0.414 0.417 0.402 0.420 25,464,322 0.4124 3.68%
2004-06-10 0 1.360 1.350 1.360 1.330 1.370 2,454,831 3,307,172 1.3472 0.405 0.402 0.405 0.396 0.408 8,246,628 0.4010 0.00%
2004-06-09 0 1.360 1.350 1.360 1.340 1.370 2,198,727 2,977,196 1.3541 0.405 0.402 0.405 0.399 0.408 7,386,286 0.4031 -0.73%
2004-06-08 0 1.370 1.360 1.370 1.360 1.400 3,246,141 4,472,466 1.3778 0.408 0.405 0.408 0.405 0.417 10,904,913 0.4101 -0.72%
2004-06-07 0 1.380 1.380 1.390 1.360 1.390 8,346,366 11,470,403 1.3743 0.411 0.411 0.414 0.405 0.414 28,038,337 0.4091 3.76%
2004-06-04 0 1.330 1.330 1.340 1.300 1.340 4,790,925 6,339,394 1.3232 0.396 0.396 0.399 0.387 0.399 16,094,378 0.3939 1.53%
2004-06-03 0 1.310 1.310 1.320 1.250 1.370 12,943,561 16,928,644 1.3079 0.390 0.390 0.393 0.372 0.408 43,481,909 0.3893 -4.38%
2004-06-02 0 1.370 1.370 1.380 1.350 1.400 6,431,088 8,854,908 1.3769 0.408 0.408 0.411 0.402 0.417 21,604,254 0.4099 -0.72%
2004-06-01 0 1.380 1.370 1.380 1.350 1.470 22,732,000 32,336,760 1.4225 0.411 0.408 0.411 0.402 0.438 76,364,669 0.4235 -1.43%
2004-05-31 0 1.400 1.400 1.410 1.270 1.410 22,427,276 30,795,209 1.3731 0.417 0.417 0.420 0.378 0.420 75,340,995 0.4087 8.53%
2004-05-28 0 1.290 1.290 1.310 1.270 1.350 10,301,110 13,587,851 1.3191 0.384 0.384 0.390 0.378 0.402 34,605,000 0.3927 -2.27%
2004-05-27 0 1.320 1.310 1.320 1.290 1.340 8,836,964 11,581,218 1.3105 0.393 0.390 0.393 0.384 0.399 29,686,426 0.3901 3.94%
2004-05-25 0 1.270 1.270 1.280 1.190 1.270 5,599,000 6,864,650 1.2260 0.378 0.378 0.381 0.354 0.378 18,808,982 0.3650 3.25%
2004-05-24 0 1.230 1.230 1.240 1.210 1.250 6,597,000 8,141,690 1.2342 0.366 0.366 0.369 0.360 0.372 22,161,610 0.3674 1.65%
2004-05-21 0 1.210 1.210 1.220 1.110 1.250 13,748,000 16,332,860 1.1880 0.360 0.360 0.363 0.330 0.372 46,184,298 0.3536 9.01%
2004-05-20 0 1.110 1.100 1.110 1.040 1.120 12,570,000 13,646,050 1.0856 0.330 0.327 0.330 0.310 0.333 42,226,988 0.3232 2.78%
2004-05-19 0 1.080 1.090 1.100 0.970 1.090 17,371,342 17,565,281 1.0112 0.321 0.324 0.327 0.289 0.324 58,356,360 0.3010 13.68%
2004-05-18 0 0.950 0.940 0.950 0.890 0.960 9,256,141 8,686,611 0.9385 0.283 0.280 0.283 0.265 0.286 31,094,587 0.2794 2.15%
2004-05-17 0 0.930 0.930 0.940 0.930 1.050 8,175,342 7,946,682 0.9720 0.277 0.277 0.280 0.277 0.313 27,463,808 0.2894 -12.26%
2004-05-14 0 1.060 1.050 1.060 1.040 1.140 6,157,394 6,624,640 1.0759 0.316 0.313 0.316 0.310 0.339 20,684,821 0.3203 -6.19%
2004-05-13 0 1.130 1.110 1.130 1.080 1.180 5,240,000 5,896,420 1.1253 0.336 0.330 0.336 0.321 0.351 17,602,977 0.3350 -1.74%
2004-05-12 0 1.150 1.150 1.160 1.140 1.210 12,734,000 15,021,990 1.1797 0.342 0.342 0.345 0.339 0.360 42,777,921 0.3512 0.00%
2004-05-11 0 1.150 1.120 1.150 1.070 1.150 9,688,228 10,728,973 1.1074 0.342 0.333 0.342 0.319 0.342 32,546,117 0.3297 2.68%
2004-05-10 0 1.120 1.110 1.120 1.090 1.250 7,914,228 9,100,932 1.1499 0.333 0.330 0.333 0.324 0.372 26,586,636 0.3423 -11.11%
2004-05-07 0 1.260 1.250 1.260 1.260 1.310 2,571,713 3,292,499 1.2803 0.375 0.372 0.375 0.375 0.390 8,639,276 0.3811 -4.55%
2004-05-06 0 1.320 1.310 1.320 1.310 1.340 1,897,060 2,511,458 1.3239 0.393 0.390 0.393 0.390 0.399 6,372,882 0.3941 1.54%
2004-05-05 0 1.300 1.290 1.300 1.290 1.320 4,213,000 5,485,220 1.3020 0.387 0.384 0.387 0.384 0.393 14,152,928 0.3876 -0.76%
2004-05-04 0 1.310 1.310 1.320 1.280 1.340 3,059,074 4,028,073 1.3168 0.390 0.390 0.393 0.381 0.399 10,276,490 0.3920 3.15%
2004-05-03 0 1.270 1.270 1.280 1.230 1.280 2,686,911 3,392,622 1.2626 0.378 0.378 0.381 0.366 0.381 9,026,266 0.3759 1.60%
2004-04-30 0 1.250 1.250 1.260 1.200 1.300 6,224,369 7,707,065 1.2382 0.372 0.372 0.375 0.357 0.387 20,909,813 0.3686 -3.85%
2004-04-29 0 1.300 1.290 1.300 1.270 1.380 7,837,000 10,281,460 1.3119 0.387 0.384 0.387 0.378 0.411 26,327,200 0.3905 -6.47%
2004-04-28 0 1.390 1.380 1.390 1.380 1.400 1,881,000 2,611,360 1.3883 0.414 0.411 0.414 0.411 0.417 6,318,931 0.4133 0.00%
2004-04-27 0 1.390 1.370 1.390 1.360 1.420 2,926,798 4,081,223 1.3944 0.414 0.408 0.414 0.405 0.423 9,832,129 0.4151 0.00%
2004-04-26 0 1.390 1.390 1.400 1.390 1.460 3,437,508 4,882,055 1.4202 0.414 0.414 0.417 0.414 0.435 11,547,781 0.4228 -4.79%
2004-04-23 0 1.460 1.450 1.460 1.420 1.460 5,182,500 7,479,930 1.4433 0.435 0.432 0.435 0.423 0.435 17,409,814 0.4296 3.55%
2004-04-22 0 1.410 1.410 1.420 1.370 1.430 3,359,624 4,676,064 1.3918 0.420 0.420 0.423 0.408 0.426 11,286,142 0.4143 1.44%
2004-04-21 0 1.390 1.390 1.400 1.320 1.420 8,364,376 11,523,425 1.3777 0.414 0.414 0.417 0.393 0.423 28,098,839 0.4101 -0.71%
2004-04-20 0 1.400 1.400 1.410 1.330 1.570 27,251,378 38,319,051 1.4061 0.417 0.417 0.420 0.396 0.467 91,546,826 0.4186 -9.68%
2004-04-19 0 1.550 1.550 1.570 1.540 1.610 4,318,000 6,818,470 1.5791 0.461 0.461 0.467 0.458 0.479 14,505,659 0.4701 -2.52%
2004-04-16 0 1.590 1.580 1.590 1.580 1.630 8,182,424 13,121,629 1.6036 0.473 0.470 0.473 0.470 0.485 27,487,599 0.4774 -1.24%
2004-04-15 0 1.610 1.610 1.620 1.600 1.670 12,964,161 21,004,021 1.6202 0.479 0.479 0.482 0.476 0.497 43,551,111 0.4823 -2.42%
2004-04-14 0 1.650 1.640 1.650 1.650 1.700 19,840,348 33,406,960 1.6838 0.491 0.488 0.491 0.491 0.506 66,650,607 0.5012 -0.60%
2004-04-13 0 1.660 1.630 1.670 1.640 1.680 6,376,728 10,559,892 1.6560 0.494 0.485 0.497 0.488 0.500 21,421,640 0.4930 1.84%
2004-04-08 0 1.630 1.630 1.640 1.630 1.660 4,061,426 6,641,113 1.6352 0.485 0.485 0.488 0.485 0.494 13,643,738 0.4868 -0.61%
2004-04-07 0 1.640 1.630 1.640 1.610 1.650 4,592,803 7,468,534 1.6261 0.488 0.485 0.488 0.479 0.491 15,428,818 0.4841 0.61%
2004-04-06 0 1.630 1.620 1.630 1.620 1.670 8,507,943 14,006,878 1.6463 0.485 0.482 0.485 0.482 0.497 28,581,130 0.4901 0.00%
2004-04-02 0 1.630 1.620 1.630 1.600 1.650 6,198,429 10,079,049 1.6261 0.485 0.482 0.485 0.476 0.491 20,822,672 0.4840 1.87%
2004-04-01 0 1.600 1.590 1.600 1.580 1.630 6,233,469 10,015,388 1.6067 0.476 0.473 0.476 0.470 0.485 20,940,383 0.4783 -1.84%
2004-03-31 0 1.630 1.630 1.640 1.620 1.650 1,670,566 2,729,610 1.6339 0.485 0.485 0.488 0.482 0.491 5,612,010 0.4864 -1.21%
2004-03-30 0 1.650 1.640 1.650 1.630 1.670 2,617,997 4,318,825 1.6497 0.491 0.488 0.491 0.485 0.497 8,794,760 0.4911 1.23%
2004-03-29 0 1.630 1.620 1.630 1.600 1.640 3,716,435 6,028,267 1.6221 0.485 0.482 0.485 0.476 0.488 12,484,794 0.4828 -0.61%
2004-03-26 0 1.640 1.630 1.640 1.630 1.700 3,953,101 6,593,894 1.6680 0.488 0.485 0.488 0.485 0.506 13,279,837 0.4965 -1.20%
2004-03-25 0 1.660 1.660 1.670 1.660 1.720 7,196,068 12,119,220 1.6841 0.494 0.494 0.497 0.494 0.512 24,174,087 0.5013 -0.60%
2004-03-24 0 1.670 1.660 1.670 1.640 1.670 2,009,000 3,320,590 1.6529 0.497 0.494 0.497 0.488 0.497 6,748,927 0.4920 2.45%
2004-03-23 0 1.630 1.620 1.630 1.600 1.660 3,477,141 5,666,556 1.6297 0.485 0.482 0.485 0.476 0.494 11,680,922 0.4851 0.62%
2004-03-22 0 1.620 1.620 1.630 1.610 1.640 4,657,000 7,551,070 1.6214 0.482 0.482 0.485 0.479 0.488 15,644,478 0.4827 -1.22%
2004-03-19 0 1.640 1.630 1.640 1.640 1.680 2,922,227 4,844,813 1.6579 0.488 0.485 0.488 0.488 0.500 9,816,774 0.4935 -0.61%
2004-03-18 0 1.650 1.640 1.650 1.630 1.750 9,459,096 15,920,648 1.6831 0.491 0.488 0.491 0.485 0.521 31,776,383 0.5010 -3.51%
2004-03-17 0 1.710 1.710 1.720 1.640 1.710 11,307,114 18,810,540 1.6636 0.509 0.509 0.512 0.488 0.509 37,984,516 0.4952 5.56%
2004-03-16 0 1.620 1.620 1.640 1.610 1.640 10,726,005 17,420,590 1.6241 0.482 0.482 0.488 0.479 0.488 36,032,369 0.4835 -1.22%
2004-03-15 0 1.640 1.630 1.640 1.630 1.680 19,536,092 32,246,714 1.6506 0.488 0.485 0.488 0.485 0.500 65,628,506 0.4914 1.23%
2004-03-12 0 1.620 1.620 1.630 1.530 1.680 47,392,799 74,942,093 1.5813 0.482 0.482 0.485 0.455 0.500 159,208,842 0.4707 -6.36%
2004-03-11 1 - - - - - 0 0 - 0.515 - - - - 0 - 0.00%
2004-03-10 0 1.730 1.770 1.780 1.670 1.770 17,502,695 29,638,729 1.6934 0.515 0.527 0.530 0.497 0.527 58,797,620 0.5041 -0.57%
2004-03-09 0 1.740 1.740 1.750 1.720 1.750 8,382,060 14,545,006 1.7353 0.518 0.518 0.521 0.512 0.521 28,158,246 0.5165 -1.14%
2004-03-08 0 1.760 1.750 1.760 1.720 1.790 5,114,000 8,995,140 1.7589 0.524 0.521 0.524 0.512 0.533 17,179,699 0.5236 -0.56%
2004-03-05 0 1.770 1.750 1.770 1.740 1.790 10,997,044 19,343,833 1.7590 0.527 0.521 0.527 0.518 0.533 36,942,883 0.5236 -0.56%
2004-03-04 0 1.780 1.780 1.800 1.770 1.810 4,999,886 8,927,792 1.7856 0.530 0.530 0.536 0.527 0.539 16,796,350 0.5315 0.00%
2004-03-03 0 1.780 1.780 1.790 1.770 1.830 10,197,788 18,322,872 1.7967 0.530 0.530 0.533 0.527 0.545 34,257,905 0.5349 -3.78%
2004-03-02 0 1.850 1.830 1.850 1.800 1.860 8,096,940 14,822,621 1.8306 0.551 0.545 0.551 0.536 0.554 27,200,429 0.5449 1.09%
2004-03-01 0 1.830 1.830 1.840 1.820 1.890 9,039,389 16,701,988 1.8477 0.545 0.545 0.548 0.542 0.563 30,366,441 0.5500 0.55%
2004-02-27 0 1.820 1.830 1.840 1.760 1.870 16,718,815 30,391,190 1.8178 0.542 0.545 0.548 0.524 0.557 56,164,296 0.5411 1.68%
2004-02-26 0 1.790 1.780 1.790 1.740 1.880 30,946,106 55,372,147 1.7893 0.533 0.530 0.533 0.518 0.560 103,958,699 0.5326 -3.76%
2004-02-25 0 1.860 1.840 1.860 1.850 1.900 9,489,596 17,742,799 1.8697 0.554 0.548 0.554 0.551 0.566 31,878,843 0.5566 -1.59%
2004-02-24 0 1.890 1.860 1.890 1.860 1.910 18,287,497 34,391,458 1.8806 0.563 0.554 0.563 0.554 0.569 61,434,042 0.5598 0.53%
2004-02-23 0 1.880 1.870 1.880 1.870 1.950 10,717,424 20,251,657 1.8896 0.560 0.557 0.560 0.557 0.580 36,003,543 0.5625 -2.08%
2004-02-20 0 1.920 1.920 1.930 1.910 1.990 9,328,985 18,100,699 1.9403 0.572 0.572 0.575 0.569 0.592 31,339,295 0.5776 -3.03%
2004-02-19 0 1.980 1.950 1.980 1.950 2.025 9,895,380 19,630,818 1.9838 0.589 0.580 0.589 0.580 0.603 33,242,012 0.5905 -2.22%
2004-02-18 0 2.025 2.000 2.025 2.000 2.050 6,791,083 13,740,126 2.0233 0.603 0.595 0.603 0.595 0.610 22,813,602 0.6023 0.00%
2004-02-17 0 2.025 2.000 2.025 1.980 2.075 19,163,449 38,653,956 2.0171 0.603 0.595 0.603 0.589 0.618 64,376,669 0.6004 0.00%
2004-02-16 0 2.025 2.000 2.025 1.980 2.025 10,342,248 20,748,000 2.0061 0.603 0.595 0.603 0.589 0.603 34,743,197 0.5972 1.25%
2004-02-13 0 2.000 1.990 2.000 1.930 2.025 20,518,846 40,770,983 1.9870 0.595 0.592 0.595 0.575 0.603 68,929,917 0.5915 2.56%
2004-02-12 0 1.950 1.950 1.960 1.930 2.000 8,987,711 17,633,725 1.9620 0.580 0.580 0.583 0.575 0.595 30,192,837 0.5840 -1.52%
2004-02-11 0 1.980 1.970 1.980 1.970 2.050 19,639,501 39,357,412 2.0040 0.589 0.586 0.589 0.586 0.610 65,975,893 0.5965 -1.00%
2004-02-10 0 2.000 1.990 2.000 1.950 2.025 25,737,336 51,303,266 1.9933 0.595 0.592 0.595 0.580 0.603 86,460,634 0.5934 1.01%
2004-02-09 0 1.980 1.970 1.980 1.900 1.980 27,417,222 53,209,085 1.9407 0.589 0.586 0.589 0.566 0.589 92,103,954 0.5777 4.76%
2004-02-06 0 1.890 1.880 1.890 1.850 1.910 11,782,250 22,168,713 1.8815 0.563 0.560 0.563 0.551 0.569 39,580,663 0.5601 2.72%
2004-02-05 0 1.840 1.830 1.850 1.830 1.880 13,929,000 25,751,390 1.8488 0.548 0.545 0.551 0.545 0.560 46,792,340 0.5503 -1.60%
2004-02-04 0 1.870 1.860 1.870 1.850 1.950 12,279,196 23,321,128 1.8992 0.557 0.554 0.557 0.551 0.580 41,250,076 0.5654 -3.11%
2004-02-03 0 1.930 1.920 1.930 1.820 1.950 18,849,538 35,843,867 1.9016 0.575 0.572 0.575 0.542 0.580 63,322,133 0.5661 3.76%
2004-02-02 0 1.860 1.850 1.860 1.820 1.890 32,361,564 59,878,634 1.8503 0.554 0.551 0.554 0.542 0.563 108,713,713 0.5508 0.00%
2004-01-30 0 1.860 1.850 1.860 1.850 1.910 19,982,516 37,589,780 1.8811 0.554 0.551 0.554 0.551 0.569 67,128,199 0.5600 -0.53%
2004-01-29 0 1.870 1.860 1.870 1.780 1.870 18,894,492 34,561,456 1.8292 0.557 0.554 0.557 0.530 0.557 63,473,149 0.5445 1.08%
2004-01-28 0 1.850 1.850 1.860 1.840 1.920 25,491,583 47,929,674 1.8802 0.551 0.551 0.554 0.548 0.572 85,635,065 0.5597 -5.13%
2004-01-27 0 1.950 1.960 1.970 1.890 1.980 33,894,218 65,677,674 1.9377 0.580 0.583 0.586 0.563 0.589 113,862,429 0.5768 0.52%
2004-01-26 0 1.940 1.940 1.950 1.830 1.990 57,977,674 111,013,131 1.9148 0.577 0.577 0.580 0.545 0.592 194,767,107 0.5700 4.30%
2004-01-21 0 1.860 1.850 1.860 1.780 1.860 17,827,230 32,521,401 1.8243 0.554 0.551 0.554 0.530 0.554 59,887,846 0.5430 1.09%
2004-01-20 0 1.840 1.830 1.840 1.700 1.850 64,601,158 113,646,039 1.7592 0.548 0.545 0.548 0.506 0.551 217,017,686 0.5237 8.24%
2004-01-19 0 1.700 1.690 1.700 1.610 1.710 14,756,000 24,639,600 1.6698 0.506 0.503 0.506 0.479 0.509 49,570,520 0.4971 2.41%
2004-01-16 0 1.660 1.650 1.660 1.650 1.710 9,991,000 16,681,790 1.6697 0.494 0.491 0.494 0.491 0.509 33,563,233 0.4970 -2.35%
2004-01-15 0 1.700 1.690 1.700 1.680 1.750 9,462,535 16,157,034 1.7075 0.506 0.503 0.506 0.500 0.521 31,787,936 0.5083 -0.58%
2004-01-14 0 1.730 1.720 1.730 1.710 1.790 17,588,805 30,677,913 1.7442 0.509 0.506 0.509 0.503 0.527 59,777,969 0.5132 0.58%
2004-01-13 0 1.720 1.720 1.730 1.690 1.810 25,213,674 43,825,226 1.7382 0.506 0.506 0.509 0.497 0.533 85,692,133 0.5114 -3.37%
2004-01-12 0 1.780 1.770 1.780 1.750 1.840 46,416,776 83,354,755 1.7958 0.524 0.521 0.524 0.515 0.541 157,753,786 0.5284 0.56%
2004-01-09 0 1.770 1.760 1.770 1.680 1.780 37,190,215 64,358,394 1.7305 0.521 0.518 0.521 0.494 0.524 126,396,052 0.5092 7.27%
2004-01-08 0 1.650 1.650 1.660 1.610 1.720 33,012,660 54,419,615 1.6484 0.485 0.485 0.488 0.474 0.506 112,198,057 0.4850 -4.07%
2004-01-07 0 1.720 1.710 1.720 1.670 1.780 30,768,353 53,108,181 1.7261 0.506 0.503 0.506 0.491 0.524 104,570,472 0.5079 -2.27%
2004-01-06 0 1.760 1.750 1.760 1.720 1.840 70,603,103 125,296,654 1.7747 0.518 0.515 0.518 0.506 0.541 239,954,339 0.5222 3.53%
2004-01-05 0 1.700 1.700 1.710 1.670 1.760 38,374,017 65,974,740 1.7193 0.500 0.500 0.503 0.491 0.518 130,419,365 0.5059 -1.16%
2004-01-02 0 1.720 1.700 1.710 1.550 1.780 66,177,312 110,358,126 1.6676 0.506 0.500 0.503 0.456 0.524 224,912,680 0.4907 5.52%
2003-12-31 0 1.630 1.630 1.640 1.580 1.680 45,456,500 74,484,990 1.6386 0.480 0.480 0.483 0.465 0.494 154,490,156 0.4821 1.24%
2003-12-30 0 1.610 1.610 1.620 1.460 1.620 89,769,338 137,480,914 1.5315 0.474 0.474 0.477 0.430 0.477 305,093,420 0.4506 14.18%
2003-12-29 0 1.410 1.400 1.410 1.350 1.420 39,831,365 55,492,503 1.3932 0.415 0.412 0.415 0.397 0.418 135,372,363 0.4099 6.02%
2003-12-24 1 1.330 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2003-12-23 1 1.330 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2003-12-22 0 1.330 1.330 1.340 1.320 1.370 14,697,224 19,715,721 1.3415 0.391 0.391 0.394 0.388 0.403 49,950,534 0.3947 -1.48%
2003-12-19 0 1.350 1.340 1.350 1.300 1.360 29,427,997 39,214,382 1.3326 0.397 0.394 0.397 0.383 0.400 100,015,088 0.3921 1.50%
2003-12-18 0 1.330 1.330 1.340 1.260 1.340 46,720,000 61,267,310 1.3114 0.391 0.391 0.394 0.371 0.394 158,784,334 0.3859 10.83%
2003-12-17 0 1.200 1.200 1.220 1.180 1.380 48,992,282 61,789,864 1.2612 0.353 0.353 0.359 0.347 0.406 166,506,997 0.3711 -12.41%
2003-12-16 0 1.370 1.360 1.370 1.340 1.420 29,780,286 41,217,236 1.3840 0.403 0.400 0.403 0.394 0.418 101,212,391 0.4072 -2.84%
2003-12-15 0 1.410 1.410 1.420 1.320 1.420 53,189,500 73,298,968 1.3781 0.415 0.415 0.418 0.388 0.418 180,771,818 0.4055 2.92%
2003-12-12 0 1.370 1.360 1.370 1.240 1.370 56,234,253 74,500,649 1.3248 0.403 0.400 0.403 0.365 0.403 191,119,829 0.3898 10.48%
2003-12-11 0 1.240 1.230 1.240 1.240 1.280 10,607,156 13,254,116 1.2495 0.365 0.362 0.365 0.365 0.377 36,049,876 0.3677 -0.80%
2003-12-10 0 1.250 1.250 1.270 1.230 1.290 29,078,031 36,576,531 1.2579 0.368 0.368 0.374 0.362 0.380 98,825,681 0.3701 -1.57%
2003-12-09 0 1.270 1.270 1.280 1.230 1.300 65,256,991 82,545,586 1.2649 0.374 0.374 0.377 0.362 0.383 221,784,843 0.3722 5.83%
2003-12-08 0 1.200 1.190 1.200 1.080 1.220 79,645,986 93,149,343 1.1695 0.353 0.350 0.353 0.318 0.359 270,687,818 0.3441 11.11%
2003-12-05 0 1.080 1.080 1.090 1.030 1.090 21,190,170 22,267,552 1.0508 0.318 0.318 0.321 0.303 0.321 72,017,702 0.3092 3.85%
2003-12-04 0 1.040 1.030 1.040 1.030 1.080 7,989,000 8,398,970 1.0513 0.306 0.303 0.306 0.303 0.318 27,151,713 0.3093 -2.80%
2003-12-03 0 1.070 1.060 1.070 1.060 1.100 24,847,689 26,893,280 1.0823 0.315 0.312 0.315 0.312 0.324 84,448,282 0.3185 0.00%
2003-12-02 0 1.070 1.060 1.080 1.040 1.090 19,630,807 20,881,408 1.0637 0.315 0.312 0.318 0.306 0.321 66,717,993 0.3130 0.94%
2003-12-01 0 1.060 1.050 1.060 1.010 1.070 23,496,000 24,502,820 1.0429 0.312 0.309 0.312 0.297 0.315 79,854,382 0.3068 6.00%
2003-11-28 0 1.000 0.990 1.000 0.990 1.020 7,326,006 7,320,566 0.9993 0.294 0.291 0.294 0.291 0.300 24,898,437 0.2940 1.01%
2003-11-27 0 0.990 0.980 0.990 0.970 0.990 3,062,746 3,020,781 0.9863 0.291 0.288 0.291 0.285 0.291 10,409,163 0.2902 -1.00%
2003-11-26 0 1.000 0.990 1.000 0.980 1.000 4,083,000 4,020,540 0.9847 0.294 0.291 0.294 0.288 0.294 13,876,636 0.2897 0.00%
2003-11-25 0 1.000 0.990 1.000 0.990 1.010 3,472,000 3,471,750 0.9999 0.294 0.291 0.294 0.291 0.297 11,800,069 0.2942 1.01%
2003-11-24 0 0.990 0.980 0.990 0.980 1.000 2,332,632 2,290,514 0.9819 0.291 0.288 0.291 0.288 0.294 7,927,770 0.2889 0.00%
2003-11-21 0 0.990 0.980 0.990 0.980 1.010 9,034,019 8,983,448 0.9944 0.291 0.288 0.291 0.288 0.297 30,703,354 0.2926 -2.94%
2003-11-20 0 1.020 1.020 1.030 1.020 1.050 7,235,500 7,455,290 1.0304 0.300 0.300 0.303 0.300 0.309 24,590,840 0.3032 -0.97%
2003-11-19 0 1.030 1.020 1.040 1.010 1.040 13,651,000 14,022,480 1.0272 0.303 0.300 0.306 0.297 0.306 46,394,798 0.3022 -0.96%
2003-11-18 0 1.040 1.030 1.040 0.990 1.050 29,728,000 30,534,180 1.0271 0.306 0.303 0.306 0.291 0.309 101,034,689 0.3022 5.05%
2003-11-17 0 0.990 0.970 0.990 0.960 0.990 2,540,000 2,477,790 0.9755 0.291 0.285 0.291 0.282 0.291 8,632,539 0.2870 1.02%
2003-11-14 0 0.980 0.980 0.990 0.980 0.990 3,360,000 3,318,230 0.9876 0.288 0.288 0.291 0.288 0.291 11,419,421 0.2906 -1.01%
2003-11-13 0 0.990 0.980 0.990 0.980 1.000 5,561,100 5,482,183 0.9858 0.291 0.288 0.291 0.288 0.294 18,900,162 0.2901 1.02%
2003-11-12 0 0.980 0.980 0.990 0.970 1.010 6,941,000 6,841,450 0.9857 0.288 0.288 0.291 0.285 0.297 23,589,941 0.2900 -2.00%
2003-11-11 0 1.000 1.000 1.010 1.000 1.010 2,666,373 2,668,054 1.0006 0.294 0.294 0.297 0.294 0.297 9,062,035 0.2944 -1.96%
2003-11-10 0 1.020 1.020 1.030 1.000 1.020 3,246,014 3,275,073 1.0090 0.300 0.300 0.303 0.294 0.300 11,032,024 0.2969 0.00%
2003-11-07 0 1.020 1.020 1.030 1.020 1.020 3,165,000 3,228,300 1.0200 0.300 0.300 0.303 0.300 0.300 10,756,687 0.3001 0.99%
2003-11-06 0 1.010 1.000 1.020 1.000 1.050 10,007,918 10,263,104 1.0255 0.297 0.294 0.300 0.294 0.309 34,013,283 0.3017 -2.88%
2003-11-05 0 1.040 1.040 1.050 1.030 1.070 6,822,491 7,198,521 1.0551 0.306 0.306 0.309 0.303 0.315 23,187,172 0.3105 -0.95%
2003-11-04 0 1.050 1.040 1.060 1.040 1.120 34,673,939 37,668,210 1.0864 0.309 0.306 0.312 0.306 0.330 117,844,142 0.3196 -0.94%
2003-11-03 0 1.060 1.060 1.070 0.990 1.070 22,494,042 23,129,911 1.0283 0.312 0.312 0.315 0.291 0.315 76,449,090 0.3026 7.07%
2003-10-31 0 0.990 0.980 1.000 0.980 1.010 4,949,000 4,923,400 0.9948 0.291 0.288 0.294 0.288 0.297 16,819,856 0.2927 -1.00%
2003-10-30 0 1.000 1.000 1.010 0.990 1.010 2,605,475 2,610,487 1.0019 0.294 0.294 0.297 0.291 0.297 8,855,064 0.2948 -2.91%
2003-10-29 0 1.030 1.020 1.030 1.010 1.080 8,434,286 8,852,797 1.0496 0.303 0.300 0.303 0.297 0.318 28,665,079 0.3088 -0.96%
2003-10-28 0 1.040 1.030 1.040 0.990 1.040 8,763,686 8,905,620 1.0162 0.306 0.303 0.306 0.291 0.306 29,784,590 0.2990 5.05%
2003-10-27 0 0.990 0.980 0.990 0.970 1.000 3,779,731 3,715,287 0.9830 0.291 0.288 0.291 0.285 0.294 12,845,935 0.2892 -1.00%
2003-10-24 0 1.000 0.990 1.000 0.960 1.010 6,733,000 6,603,780 0.9808 0.294 0.291 0.294 0.282 0.297 22,883,025 0.2886 0.00%
2003-10-23 0 1.000 0.990 1.000 0.960 1.030 8,385,581 8,384,744 0.9999 0.294 0.291 0.294 0.282 0.303 28,499,548 0.2942 -4.76%
2003-10-22 0 1.050 1.040 1.050 0.990 1.060 16,684,788 17,382,252 1.0418 0.309 0.306 0.309 0.291 0.312 56,705,543 0.3065 5.00%
2003-10-21 0 1.000 0.990 1.000 0.960 1.030 24,115,318 24,104,424 0.9995 0.294 0.291 0.294 0.282 0.303 81,959,219 0.2941 -3.85%
2003-10-20 0 1.040 1.030 1.040 1.030 1.090 9,113,000 9,581,150 1.0514 0.306 0.303 0.306 0.303 0.321 30,971,782 0.3094 -3.70%
2003-10-17 0 1.080 1.080 1.090 1.080 1.100 7,870,700 8,602,283 1.0930 0.318 0.318 0.321 0.318 0.324 26,749,655 0.3216 -2.70%
2003-10-16 0 1.110 1.100 1.110 1.080 1.120 11,662,757 12,909,650 1.1069 0.327 0.324 0.327 0.318 0.330 39,637,481 0.3257 -0.89%
2003-10-15 0 1.120 1.110 1.120 1.110 1.150 6,325,466 7,150,967 1.1305 0.330 0.327 0.330 0.327 0.338 21,497,965 0.3326 -2.61%
2003-10-14 0 1.150 1.150 1.160 1.110 1.160 17,576,708 19,770,939 1.1248 0.338 0.338 0.341 0.327 0.341 59,736,855 0.3310 0.00%
2003-10-13 0 1.150 1.140 1.150 1.130 1.170 3,497,637 4,001,600 1.1441 0.338 0.335 0.338 0.332 0.344 11,887,200 0.3366 -1.71%
2003-10-10 0 1.170 1.160 1.170 1.130 1.170 8,102,801 9,303,928 1.1482 0.344 0.341 0.344 0.332 0.344 27,538,482 0.3379 0.86%
2003-10-09 0 1.160 1.150 1.160 1.110 1.160 17,863,865 20,238,803 1.1329 0.341 0.338 0.341 0.327 0.341 60,712,798 0.3334 0.87%
2003-10-08 0 1.150 1.140 1.150 1.140 1.190 15,427,384 17,860,506 1.1577 0.338 0.335 0.338 0.335 0.350 52,432,083 0.3406 -2.54%
2003-10-07 0 1.180 1.170 1.180 1.170 1.230 25,106,410 30,071,643 1.1978 0.347 0.344 0.347 0.344 0.362 85,327,581 0.3524 0.00%
2003-10-06 0 1.180 1.170 1.180 1.160 1.240 21,291,748 25,313,343 1.1889 0.347 0.344 0.347 0.341 0.365 72,362,929 0.3498 -2.48%
2003-10-03 0 1.210 1.200 1.210 1.140 1.230 46,144,393 55,318,243 1.1988 0.356 0.353 0.356 0.335 0.362 156,828,055 0.3527 6.14%
2003-10-02 0 1.140 1.130 1.140 1.090 1.140 14,823,774 16,590,375 1.1192 0.335 0.332 0.335 0.321 0.335 50,380,631 0.3293 2.70%
2003-09-30 0 1.110 1.100 1.120 1.070 1.130 7,342,861 8,103,044 1.1035 0.327 0.324 0.330 0.315 0.332 24,955,721 0.3247 0.00%
2003-09-29 0 1.110 1.110 1.120 1.090 1.150 11,920,685 13,277,509 1.1138 0.327 0.327 0.330 0.321 0.338 40,514,085 0.3277 -1.77%
2003-09-26 0 1.130 1.120 1.130 1.100 1.150 10,400,357 11,727,002 1.1276 0.332 0.330 0.332 0.324 0.338 35,347,041 0.3318 1.80%
2003-09-25 0 1.110 1.100 1.110 1.110 1.170 22,796,250 25,963,316 1.1389 0.327 0.324 0.327 0.327 0.344 77,476,185 0.3351 -5.13%
2003-09-24 0 1.170 1.160 1.180 1.020 1.180 40,207,038 44,427,832 1.1050 0.344 0.341 0.347 0.300 0.347 136,649,139 0.3251 12.50%
2003-09-23 0 1.040 1.030 1.040 0.970 1.060 13,930,378 14,073,015 1.0102 0.306 0.303 0.306 0.285 0.312 47,344,302 0.2972 2.97%
2003-09-22 0 1.010 1.010 1.020 1.000 1.050 6,964,324 7,067,200 1.0148 0.297 0.297 0.300 0.294 0.309 23,669,211 0.2986 -4.72%
2003-09-19 0 1.060 1.050 1.060 1.000 1.090 11,047,291 11,421,310 1.0339 0.312 0.309 0.312 0.294 0.321 37,545,735 0.3042 0.00%
2003-09-18 0 1.060 1.050 1.060 1.040 1.100 9,648,012 10,223,621 1.0597 0.312 0.309 0.312 0.306 0.324 32,790,093 0.3118 -3.64%
2003-09-17 0 1.100 1.100 1.110 1.080 1.160 8,857,500 9,899,460 1.1176 0.324 0.324 0.327 0.318 0.341 30,103,430 0.3288 -0.90%
2003-09-16 0 1.110 1.110 1.120 1.060 1.140 18,969,608 20,908,873 1.1022 0.327 0.327 0.330 0.312 0.335 64,470,817 0.3243 -1.77%
2003-09-15 0 1.130 1.130 1.140 1.110 1.190 13,070,562 15,025,728 1.1496 0.332 0.332 0.335 0.327 0.350 44,422,099 0.3382 -1.74%
2003-09-11 0 1.150 1.140 1.160 1.050 1.160 39,584,161 44,406,804 1.1218 0.338 0.335 0.341 0.309 0.341 134,532,206 0.3301 7.48%
2003-09-10 0 1.070 1.060 1.080 1.060 1.180 29,255,007 32,470,005 1.1099 0.315 0.312 0.318 0.312 0.347 99,427,158 0.3266 -10.83%
2003-09-09 0 1.200 1.190 1.200 1.170 1.260 31,688,049 38,289,067 1.2083 0.353 0.350 0.353 0.344 0.371 107,696,185 0.3555 -4.00%
2003-09-08 0 1.250 1.240 1.250 1.220 1.270 39,716,316 49,514,467 1.2467 0.368 0.365 0.368 0.359 0.374 134,981,353 0.3668 1.63%
2003-09-05 0 1.230 1.220 1.230 1.210 1.330 239,841,000 291,895,253 1.2170 0.362 0.359 0.362 0.356 0.391 815,132,567 0.3581 -5.38%
2003-09-04 1 1.300 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2003-09-03 1 1.300 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2003-09-02 0 1.300 1.290 1.300 1.220 1.310 35,247,712 45,052,979 1.2782 0.383 0.380 0.383 0.359 0.385 119,794,188 0.3761 3.17%
2003-09-01 0 1.260 1.250 1.260 1.220 1.330 54,005,399 68,963,087 1.2770 0.371 0.368 0.371 0.359 0.391 183,544,763 0.3757 0.80%
2003-08-29 0 1.250 1.250 1.260 1.170 1.270 101,042,358 123,858,172 1.2258 0.368 0.368 0.371 0.344 0.374 343,406,326 0.3607 11.61%
2003-08-28 0 1.120 1.110 1.120 0.980 1.190 145,133,154 154,775,830 1.0664 0.330 0.327 0.330 0.288 0.350 493,254,950 0.3138 15.46%
2003-08-27 0 0.970 0.960 0.970 0.970 1.050 20,284,161 20,424,095 1.0069 0.285 0.282 0.285 0.285 0.309 68,938,506 0.2963 -3.00%
2003-08-26 0 1.000 0.990 1.000 0.970 1.040 22,202,964 22,353,028 1.0068 0.294 0.291 0.294 0.285 0.306 75,459,821 0.2962 -1.96%
2003-08-25 0 1.020 1.020 1.030 1.000 1.090 54,568,351 57,471,160 1.0532 0.300 0.300 0.303 0.294 0.321 185,458,033 0.3099 2.00%
2003-08-22 0 1.000 1.000 1.010 0.810 1.030 151,147,236 143,358,616 0.9485 0.294 0.294 0.297 0.238 0.303 513,694,633 0.2791 38.89%
2003-08-21 0 0.720 0.710 0.720 0.600 0.720 57,378,536 38,911,121 0.6781 0.212 0.209 0.212 0.177 0.212 195,008,832 0.1995 22.03%
2003-08-20 0 0.610 0.610 0.620 0.580 0.620 9,168,525 5,514,096 0.6014 0.174 0.174 0.176 0.165 0.176 32,216,779 0.1712 3.39%
2003-08-19 0 0.590 0.580 0.590 0.580 0.640 11,576,000 7,048,780 0.6089 0.168 0.165 0.168 0.165 0.182 40,676,274 0.1733 -7.81%
2003-08-18 0 0.640 0.630 0.640 0.620 0.680 23,906,483 15,565,613 0.6511 0.182 0.179 0.182 0.176 0.194 84,003,684 0.1853 3.23%
2003-08-15 0 0.620 0.610 0.620 0.520 0.620 19,566,081 11,362,681 0.5807 0.176 0.174 0.176 0.148 0.176 68,752,182 0.1653 19.23%
2003-08-14 0 0.520 0.510 0.530 0.490 0.530 3,644,456 1,858,744 0.5100 0.148 0.145 0.151 0.139 0.151 12,806,055 0.1451 4.00%
2003-08-13 0 0.500 0.495 0.500 0.495 0.570 6,913,299 3,635,820 0.5259 0.142 0.141 0.142 0.141 0.162 24,292,263 0.1497 -10.71%
2003-08-12 0 0.560 0.550 0.560 0.530 0.610 25,587,170 14,914,093 0.5829 0.159 0.157 0.159 0.151 0.174 89,909,358 0.1659 16.67%
2003-08-11 0 0.480 0.485 0.490 0.425 0.495 11,579,915 5,379,540 0.4646 0.137 0.138 0.139 0.121 0.141 40,690,030 0.1322 15.66%
2003-08-08 0 0.415 0.410 0.415 0.400 0.415 2,316,585 948,085 0.4093 0.118 0.117 0.118 0.114 0.118 8,140,121 0.1165 6.41%
2003-08-07 0 0.390 0.390 0.400 0.375 0.400 431,000 168,290 0.3905 0.111 0.111 0.114 0.107 0.114 1,514,467 0.1111 0.00%
2003-08-06 0 0.390 0.390 0.395 0.385 0.400 631,117 246,512 0.3906 0.111 0.111 0.112 0.110 0.114 2,217,648 0.1112 -2.50%
2003-08-05 0 0.400 0.400 0.405 0.395 0.405 864,766 346,821 0.4011 0.114 0.114 0.115 0.112 0.115 3,038,654 0.1141 -3.61%
2003-08-04 0 0.415 0.415 0.425 0.400 0.420 2,350,599 968,466 0.4120 0.118 0.118 0.121 0.114 0.120 8,259,641 0.1173 1.22%
2003-08-01 0 0.410 0.410 0.415 0.410 0.440 5,474,722 2,311,264 0.4222 0.117 0.117 0.118 0.117 0.125 19,237,326 0.1201 3.80%
2003-07-31 0 0.395 0.395 0.400 0.360 0.415 5,355,506 2,090,702 0.3904 0.112 0.112 0.114 0.102 0.118 18,818,420 0.1111 8.22%
2003-07-30 0 0.365 0.365 0.370 0.360 0.375 1,703,000 622,055 0.3653 0.104 0.104 0.105 0.102 0.107 5,984,079 0.1040 1.39%
2003-07-29 0 0.360 0.355 0.370 0.335 0.375 4,139,124 1,467,005 0.3544 0.102 0.101 0.105 0.095 0.107 14,544,242 0.1009 7.46%
2003-07-28 0 0.335 0.320 0.335 0.330 0.335 700,000 232,325 0.3319 0.095 0.091 0.095 0.094 0.095 2,459,692 0.0945 9.84%
2003-07-25 0 0.305 0.305 0.350 0.305 0.305 50,000 15,250 0.3050 0.087 0.087 0.100 0.087 0.087 175,692 0.0868 -1.61%
2003-07-24 0 0.310 0.310 0.330 0.305 0.305 50,023 15,257 0.3050 0.088 0.088 0.094 0.087 0.087 175,773 0.0868 0.00%
2003-07-23 0 0.310 0.305 0.320 0.310 0.320 250,000 79,000 0.3160 0.088 0.087 0.091 0.088 0.091 878,461 0.0899 -3.12%
2003-07-22 0 0.320 0.310 0.320 0.320 0.320 7,000 2,240 0.3200 0.091 0.088 0.091 0.091 0.091 24,597 0.0911 0.00%
2003-07-21 0 0.320 0.315 0.330 0.315 0.320 574,561 182,728 0.3180 0.091 0.090 0.094 0.090 0.091 2,018,918 0.0905 -1.54%
2003-07-18 0 0.325 0.310 0.330 0.305 0.325 70,280 21,788 0.3100 0.092 0.088 0.094 0.087 0.092 246,953 0.0882 -1.52%
2003-07-17 0 0.330 0.310 0.330 0.320 0.330 600,000 192,850 0.3214 0.094 0.088 0.094 0.091 0.094 2,108,307 0.0915 0.00%
2003-07-16 0 0.330 0.320 0.330 0.320 0.330 150,000 49,000 0.3267 0.094 0.091 0.094 0.091 0.094 527,077 0.0930 3.13%
2003-07-15 0 0.320 0.320 0.330 0.320 0.325 490,000 158,000 0.3224 0.091 0.091 0.094 0.091 0.092 1,721,784 0.0918 0.00%
2003-07-14 0 0.320 0.315 0.325 0.300 0.320 489,000 154,310 0.3156 0.091 0.090 0.092 0.085 0.091 1,718,270 0.0898 0.00%
2003-07-11 0 0.320 0.300 0.330 0.310 0.320 327,825 104,061 0.3174 0.091 0.085 0.094 0.088 0.091 1,151,926 0.0903 3.23%
2003-07-10 0 0.310 0.310 0.330 0.310 0.310 21,393 6,604 0.3087 0.088 0.088 0.094 0.088 0.088 75,172 0.0879 -1.59%
2003-07-09 0 0.315 0.300 0.315 0.300 0.315 195,414 60,768 0.3110 0.090 0.085 0.090 0.085 0.090 686,655 0.0885 1.61%
2003-07-08 0 0.310 0.300 0.315 0.300 0.310 74,414 22,412 0.3012 0.088 0.085 0.090 0.085 0.088 261,479 0.0857 -3.12%
2003-07-07 0 0.320 0.310 0.335 0.305 0.320 564,442 177,549 0.3146 0.091 0.088 0.095 0.087 0.091 1,983,362 0.0895 3.23%
2003-07-04 0 0.310 0.300 0.310 0.300 0.310 240,000 73,300 0.3054 0.088 0.085 0.088 0.085 0.088 843,323 0.0869 0.00%
2003-07-03 0 0.310 0.295 0.310 0.295 0.310 116,000 34,370 0.2963 0.088 0.084 0.088 0.084 0.088 407,606 0.0843 0.00%
2003-07-02 0 0.310 0.290 0.310 0.295 0.310 90,000 27,870 0.3097 0.088 0.083 0.088 0.084 0.088 316,246 0.0881 -1.59%
2003-06-30 0 0.315 0.305 0.315 0.310 0.315 322,557 100,465 0.3115 0.090 0.087 0.090 0.088 0.090 1,133,415 0.0886 5.00%
2003-06-27 0 0.300 0.300 0.310 0.290 0.300 12,000 3,500 0.2917 0.085 0.085 0.088 0.083 0.085 42,166 0.0830 1.69%
2003-06-26 0 0.295 0.295 0.310 0.285 0.305 462,912 137,925 0.2980 0.084 0.084 0.088 0.081 0.087 1,626,601 0.0848 -3.28%
2003-06-25 0 0.305 0.305 0.315 0.300 0.300 20,000 6,000 0.3000 0.087 0.087 0.090 0.085 0.085 70,277 0.0854 1.67%
2003-06-24 0 0.300 0.300 0.320 0.300 0.300 280,707 84,198 0.2999 0.085 0.085 0.091 0.085 0.085 986,361 0.0854 0.00%
2003-06-23 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 0.085 0.085 0.091 0.085 0.085 105,415 0.0854 -4.76%
2003-06-20 0 0.315 0.315 0.330 0.315 0.315 22,083 6,934 0.3140 0.090 0.090 0.094 0.090 0.090 77,596 0.0894 -1.56%
2003-06-19 0 0.320 0.320 0.330 0.315 0.315 60,000 18,900 0.3150 0.091 0.091 0.094 0.090 0.090 210,831 0.0896 -1.54%
2003-06-18 0 0.325 0.320 0.330 0.325 0.335 230,758 76,285 0.3306 0.092 0.091 0.094 0.092 0.095 810,848 0.0941 -2.99%
2003-06-17 0 0.335 0.330 0.335 0.320 0.335 326,045 106,514 0.3267 0.095 0.094 0.095 0.091 0.095 1,145,672 0.0930 3.08%
2003-06-16 0 0.325 0.320 0.330 0.325 0.335 500,500 166,150 0.3320 0.092 0.091 0.094 0.092 0.095 1,758,680 0.0945 0.00%
2003-06-13 0 0.325 0.325 0.335 0.325 0.335 311,255 102,452 0.3292 0.092 0.092 0.095 0.092 0.095 1,093,702 0.0937 0.00%
2003-06-12 0 0.325 0.325 0.330 0.320 0.330 309,151 99,515 0.3219 0.092 0.092 0.094 0.091 0.094 1,086,309 0.0916 1.56%
2003-06-11 0 0.320 0.320 0.330 0.320 0.330 609,250 199,705 0.3278 0.091 0.091 0.094 0.091 0.094 2,140,810 0.0933 -4.48%
2003-06-10 0 0.335 0.330 0.335 0.320 0.335 1,672,789 554,870 0.3317 0.095 0.094 0.095 0.091 0.095 5,877,922 0.0944 4.69%
2003-06-09 0 0.320 0.300 0.320 0.315 0.320 295,147 94,381 0.3198 0.091 0.085 0.091 0.090 0.091 1,037,101 0.0910 3.23%
2003-06-06 0 0.310 0.310 0.320 0.310 0.320 143,929 45,130 0.3136 0.088 0.088 0.091 0.088 0.091 505,744 0.0892 0.00%
2003-06-05 0 0.310 0.310 0.315 0.310 0.320 112,000 35,220 0.3145 0.088 0.088 0.090 0.088 0.091 393,551 0.0895 -3.12%
2003-06-03 0 0.320 0.315 0.325 0.310 0.325 309,464 97,122 0.3138 0.091 0.090 0.092 0.088 0.092 1,087,409 0.0893 0.00%
2003-06-02 0 0.320 0.315 0.320 0.310 0.320 628,000 199,110 0.3171 0.091 0.090 0.091 0.088 0.091 2,206,695 0.0902 6.67%
2003-05-30 0 0.300 0.300 0.315 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2003-05-29 0 0.300 0.300 0.315 0.300 0.300 5,000 1,500 0.3000 0.085 0.085 0.090 0.085 0.085 17,569 0.0854 -1.64%
2003-05-28 0 0.305 0.310 0.320 0.305 0.320 445,624 140,376 0.3150 0.087 0.088 0.091 0.087 0.091 1,565,854 0.0896 -3.17%
2003-05-27 0 0.315 0.315 0.320 0.310 0.320 806,000 255,625 0.3172 0.090 0.090 0.091 0.088 0.091 2,832,159 0.0903 -1.56%
2003-05-26 0 0.320 0.315 0.325 0.310 0.335 865,000 277,755 0.3211 0.091 0.090 0.092 0.088 0.095 3,039,476 0.0914 0.00%
2003-05-23 0 0.320 0.310 0.320 0.300 0.325 1,046,000 322,215 0.3080 0.091 0.088 0.091 0.085 0.092 3,675,482 0.0877 1.59%
2003-05-22 0 0.315 0.315 0.330 0.300 0.330 733,063 231,590 0.3159 0.090 0.090 0.094 0.085 0.094 2,575,870 0.0899 6.78%
2003-05-21 0 0.295 0.290 0.300 0.285 0.295 190,000 55,400 0.2916 0.084 0.083 0.085 0.081 0.084 667,631 0.0830 3.51%
2003-05-20 0 0.285 0.275 0.300 0.270 0.290 196,200 55,786 0.2843 0.081 0.078 0.085 0.077 0.083 689,416 0.0809 0.00%
2003-05-19 0 0.285 0.275 0.285 0.290 0.290 50,000 14,500 0.2900 0.081 0.078 0.081 0.083 0.083 175,692 0.0825 3.64%
2003-05-16 0 0.275 0.275 0.290 0.275 0.275 2,349 639 0.2720 0.078 0.078 0.083 0.078 0.078 8,254 0.0774 0.00%
2003-05-15 0 0.275 0.275 0.300 0.275 0.290 275,000 77,625 0.2823 0.078 0.078 0.085 0.078 0.083 966,307 0.0803 -1.79%
2003-05-14 0 0.280 0.280 0.290 0.280 0.290 265,000 75,525 0.2850 0.080 0.080 0.083 0.080 0.083 931,169 0.0811 -5.08%
2003-05-13 0 0.295 0.285 0.295 0.285 0.300 642,000 186,980 0.2912 0.084 0.081 0.084 0.081 0.085 2,255,889 0.0829 1.72%
2003-05-12 0 0.290 0.290 0.300 0.290 0.300 136,830 39,894 0.2916 0.083 0.083 0.085 0.083 0.085 480,799 0.0830 -3.33%
2003-05-09 0 0.300 0.285 0.300 0.300 0.305 200,000 60,600 0.3030 0.085 0.081 0.085 0.085 0.087 702,769 0.0862 0.00%
2003-05-07 0 0.300 0.290 0.300 0.275 0.300 1,067,000 308,590 0.2892 0.085 0.083 0.085 0.078 0.085 3,749,273 0.0823 11.11%
2003-05-06 0 0.270 0.260 0.290 0.250 0.270 325,000 85,750 0.2638 0.077 0.074 0.083 0.071 0.077 1,142,000 0.0751 0.00%
2003-05-05 0 0.270 0.270 - - - 0 0 - 0.077 0.077 - - - 0 - 10.20%
2003-05-02 0 0.245 0.245 - 0.245 0.260 150,000 37,300 0.2487 0.070 0.070 - 0.070 0.074 527,077 0.0708 -12.50%
2003-04-30 0 0.280 0.250 0.280 - - 0 0 - 0.080 0.071 0.080 - - 0 - -3.45%
2003-04-29 0 0.290 0.290 0.300 - - 0 0 - 0.083 0.083 0.085 - - 0 - 3.57%
2003-04-28 0 0.280 - 0.300 - - 0 0 - 0.080 - 0.085 - - 0 - 0.00%
2003-04-25 0 0.280 - 0.290 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2003-04-24 0 0.280 - 0.290 0.280 0.280 10,000 2,800 0.2800 0.080 - 0.083 0.080 0.080 35,138 0.0797 3.70%
2003-04-23 0 0.270 0.247 0.290 - - 0 0 - 0.077 0.070 0.083 - - 0 - 0.00%
2003-04-22 0 0.270 - 0.270 - - 656,000 170,560 0.2600 0.077 - 0.077 - - 2,305,083 0.0740 0.00%
2003-04-17 0 0.270 - 0.270 - - 130 32 0.2462 0.077 - 0.077 - - 457 0.0701 0.00%
2003-04-16 0 0.270 0.270 0.275 0.249 0.265 111,620 28,105 0.2518 0.077 0.077 0.078 0.071 0.075 392,215 0.0717 0.00%
2003-04-15 0 0.270 0.246 0.270 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2003-04-14 0 0.270 0.260 0.290 - - 0 0 - 0.077 0.074 0.083 - - 0 - 0.00%
2003-04-11 0 0.270 0.255 - - - 582,000 157,140 0.2700 0.077 0.073 - - - 2,045,058 0.0768 0.00%
2003-04-10 0 0.270 0.270 0.295 0.260 0.260 20,867 5,408 0.2592 0.077 0.077 0.084 0.074 0.074 73,323 0.0738 5.88%
2003-04-09 0 0.255 0.250 0.300 0.255 0.260 70,000 18,170 0.2596 0.073 0.071 0.085 0.073 0.074 245,969 0.0739 -8.93%
2003-04-08 0 0.280 0.265 0.300 - - 0 0 - 0.080 0.075 0.085 - - 0 - 0.00%
2003-04-07 0 0.280 0.280 0.300 0.265 0.265 8,000 2,120 0.2650 0.080 0.080 0.085 0.075 0.075 28,111 0.0754 0.00%
2003-04-04 0 0.280 0.270 0.290 - - 0 0 - 0.080 0.077 0.083 - - 0 - 0.00%
2003-04-03 0 0.280 0.280 0.300 0.280 0.280 34,000 9,520 0.2800 0.080 0.080 0.085 0.080 0.080 119,471 0.0797 3.70%
2003-04-02 0 0.270 0.260 0.275 0.270 0.275 36,000 9,770 0.2714 0.077 0.074 0.078 0.077 0.078 126,498 0.0772 1.89%
2003-04-01 0 0.265 0.255 0.295 0.265 0.265 10,000 2,650 0.2650 0.075 0.073 0.084 0.075 0.075 35,138 0.0754 -3.64%
2003-03-31 0 0.275 0.265 0.300 0.275 0.275 11,523 3,156 0.2739 0.078 0.075 0.085 0.078 0.078 40,490 0.0779 -8.33%
2003-03-28 0 0.300 0.290 0.310 0.280 0.300 10,034,000 2,760,000 0.2751 0.085 0.083 0.088 0.080 0.085 35,257,924 0.0783 0.00%
2003-03-27 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 0.085 0.081 0.085 0.085 0.085 351,385 0.0854 0.00%
2003-03-26 0 0.300 0.285 0.320 0.300 0.310 150,000 45,200 0.3013 0.085 0.081 0.091 0.085 0.088 527,077 0.0858 1.69%
2003-03-25 0 0.295 0.275 0.310 0.295 0.295 60,000 17,700 0.2950 0.084 0.078 0.088 0.084 0.084 210,831 0.0840 1.72%
2003-03-24 0 0.290 0.285 0.305 0.290 0.295 2,700,047 807,463 0.2991 0.083 0.081 0.087 0.083 0.084 9,487,548 0.0851 -4.92%
2003-03-21 0 0.305 0.300 0.305 0.295 0.310 661,439 199,704 0.3019 0.087 0.085 0.087 0.084 0.088 2,324,194 0.0859 1.67%
2003-03-20 0 0.300 0.295 0.305 0.300 0.300 455,000 136,500 0.3000 0.085 0.084 0.087 0.085 0.085 1,598,800 0.0854 0.00%
2003-03-19 0 0.300 0.295 0.305 0.300 0.305 271,129 81,586 0.3009 0.085 0.084 0.087 0.085 0.087 952,705 0.0856 0.00%
2003-03-18 0 0.300 0.300 0.305 0.290 0.305 500,000 149,300 0.2986 0.085 0.085 0.087 0.083 0.087 1,756,923 0.0850 -4.76%
2003-03-17 0 0.315 0.300 0.315 - - 0 0 - 0.090 0.085 0.090 - - 0 - -1.56%
2003-03-14 0 0.320 0.305 0.320 0.320 0.320 30,000 9,600 0.3200 0.091 0.087 0.091 0.091 0.091 105,415 0.0911 6.67%
2003-03-13 0 0.300 0.300 0.315 0.300 0.305 100,000 30,100 0.3010 0.085 0.085 0.090 0.085 0.087 351,385 0.0857 -9.09%
2003-03-12 0 0.330 0.310 0.330 - - 0 0 - 0.094 0.088 0.094 - - 0 - -1.49%
2003-03-11 0 0.335 0.300 0.340 - - 0 0 - 0.095 0.085 0.097 - - 0 - 0.00%
2003-03-10 0 0.335 0.300 0.340 - - 0 0 - 0.095 0.085 0.097 - - 0 - 0.00%
2003-03-07 0 0.335 0.305 0.335 - - 0 0 - 0.095 0.087 0.095 - - 0 - -1.47%
2003-03-06 0 0.340 0.305 0.345 - - 0 0 - 0.097 0.087 0.098 - - 0 - 0.00%
2003-03-05 0 0.340 0.315 0.370 - - 1,000,000 300,000 0.3000 0.097 0.090 0.105 - - 3,513,845 0.0854 0.00%
2003-03-04 0 0.340 0.320 0.340 0.315 0.340 1,083,248 361,969 0.3342 0.097 0.091 0.097 0.090 0.097 3,806,366 0.0951 1.49%
2003-03-03 0 0.335 0.315 0.340 0.320 0.335 50,371 16,681 0.3312 0.095 0.090 0.097 0.091 0.095 176,996 0.0942 4.69%
2003-02-28 0 0.320 0.310 0.335 - - 0 0 - 0.091 0.088 0.095 - - 0 - 0.00%
2003-02-27 0 0.320 0.320 0.335 0.320 0.320 52,000 16,640 0.3200 0.091 0.091 0.095 0.091 0.091 182,720 0.0911 0.00%
2003-02-26 0 0.320 0.310 0.340 0.320 0.320 2,000 640 0.3200 0.091 0.088 0.097 0.091 0.091 7,028 0.0911 1.59%
2003-02-25 0 0.315 0.315 0.320 0.305 0.315 103,404 32,030 0.3098 0.090 0.090 0.091 0.087 0.090 363,346 0.0882 1.61%
2003-02-24 0 0.310 0.310 0.335 0.310 0.310 15,000 4,650 0.3100 0.088 0.088 0.095 0.088 0.088 52,708 0.0882 -4.62%
2003-02-21 0 0.325 0.320 0.325 0.310 0.325 405,000 127,680 0.3153 0.092 0.091 0.092 0.088 0.092 1,423,107 0.0897 -1.52%
2003-02-20 0 0.330 0.330 0.355 0.310 0.330 50,414 16,280 0.3229 0.094 0.094 0.101 0.088 0.094 177,147 0.0919 1.54%
2003-02-19 0 0.325 0.325 0.350 0.325 0.325 8,792 2,838 0.3228 0.092 0.092 0.100 0.092 0.092 30,894 0.0919 0.00%
2003-02-18 0 0.325 0.315 0.355 - - 0 0 - 0.092 0.090 0.101 - - 0 - 0.00%
2003-02-17 0 0.325 0.325 0.335 0.325 0.335 153,895 50,419 0.3276 0.092 0.092 0.095 0.092 0.095 540,763 0.0932 -8.45%
2003-02-14 0 0.355 0.335 0.355 0.330 0.355 46,000 15,425 0.3353 0.101 0.095 0.101 0.094 0.101 161,637 0.0954 5.97%
2003-02-13 0 0.335 0.330 0.355 - - 0 0 - 0.095 0.094 0.101 - - 0 - 0.00%
2003-02-12 0 0.335 0.335 0.355 0.335 0.335 76,000 25,460 0.3350 0.095 0.095 0.101 0.095 0.095 267,052 0.0953 -5.63%
2003-02-11 0 0.355 0.330 0.355 - - 0 0 - 0.101 0.094 0.101 - - 0 - 0.00%
2003-02-10 0 0.355 0.325 0.355 0.325 0.355 102,000 33,760 0.3310 0.101 0.092 0.101 0.092 0.101 358,412 0.0942 5.97%
2003-02-07 0 0.335 0.335 0.350 0.335 0.335 7,859 2,611 0.3322 0.095 0.095 0.100 0.095 0.095 27,615 0.0945 -6.94%
2003-02-06 0 0.360 0.330 0.360 - - 0 0 - 0.102 0.094 0.102 - - 0 - 0.00%
2003-02-05 0 0.360 0.335 0.360 0.335 0.360 57,000 19,220 0.3372 0.102 0.095 0.102 0.095 0.102 200,289 0.0960 -2.70%
2003-02-04 0 0.370 0.335 0.370 0.335 0.370 71,000 23,820 0.3355 0.105 0.095 0.105 0.095 0.105 249,483 0.0955 2.78%
2003-01-30 0 0.360 0.330 0.360 - - 0 0 - 0.102 0.094 0.102 - - 0 - 0.00%
2003-01-29 0 0.360 0.330 0.360 - - 0 0 - 0.102 0.094 0.102 - - 0 - -1.37%
2003-01-28 0 0.365 0.335 0.365 0.350 0.365 53,617 18,811 0.3508 0.104 0.095 0.104 0.100 0.104 188,402 0.0998 1.39%
2003-01-27 0 0.360 0.335 0.360 0.360 0.360 30,000 10,800 0.3600 0.102 0.095 0.102 0.102 0.102 105,415 0.1025 0.00%
2003-01-24 0 0.360 0.340 0.360 0.330 0.375 9,500 3,215 0.3384 0.102 0.097 0.102 0.094 0.107 33,382 0.0963 -4.00%
2003-01-23 0 0.375 0.340 0.375 0.340 0.375 105,000 35,975 0.3426 0.107 0.097 0.107 0.097 0.107 368,954 0.0975 4.17%
2003-01-22 0 0.360 0.345 0.360 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2003-01-21 0 0.360 0.340 0.360 - - 0 0 - 0.102 0.097 0.102 - - 0 - -2.70%
2003-01-20 0 0.370 0.345 0.370 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2003-01-17 0 0.370 0.345 0.370 0.340 0.370 11,007 4,042 0.3672 0.105 0.098 0.105 0.097 0.105 38,677 0.1045 0.00%
2003-01-16 0 0.370 0.345 0.370 - - 30,000 10,350 0.3450 0.105 0.098 0.105 - - 105,415 0.0982 0.00%
2003-01-15 0 0.370 0.350 0.370 0.350 0.370 230,000 81,900 0.3561 0.105 0.100 0.105 0.100 0.105 808,184 0.1013 -3.90%
2003-01-14 0 0.385 0.360 0.385 0.360 0.385 131,000 46,415 0.3543 0.110 0.102 0.110 0.102 0.110 460,314 0.1008 4.05%
2003-01-13 0 0.370 0.345 0.370 0.345 0.370 29,000 10,290 0.3548 0.105 0.098 0.105 0.098 0.105 101,902 0.1010 2.78%
2003-01-10 0 0.360 0.345 0.360 0.345 0.360 264,000 91,960 0.3483 0.102 0.098 0.102 0.098 0.102 927,655 0.0991 0.00%
2003-01-09 0 0.360 0.345 0.360 0.360 0.360 6,000 2,160 0.3600 0.102 0.098 0.102 0.102 0.102 21,083 0.1025 0.00%
2003-01-08 0 0.360 0.340 0.355 0.340 0.360 285,000 98,400 0.3453 0.102 0.097 0.101 0.097 0.102 1,001,446 0.0983 -1.37%
2003-01-07 0 0.365 0.350 0.365 0.350 0.370 120,000 42,800 0.3567 0.104 0.100 0.104 0.100 0.105 421,661 0.1015 -1.35%
2003-01-06 0 0.370 0.345 0.370 0.350 0.370 247,784 87,389 0.3527 0.105 0.098 0.105 0.100 0.105 870,675 0.1004 0.00%
2003-01-03 0 0.370 0.340 0.370 0.330 0.370 182,037 62,592 0.3438 0.105 0.097 0.105 0.094 0.105 639,650 0.0979 2.78%
2003-01-02 0 0.360 0.330 0.360 0.330 0.360 95,000 31,500 0.3316 0.102 0.094 0.102 0.094 0.102 333,815 0.0944 -1.37%
2002-12-31 0 0.365 0.325 0.370 0.360 0.370 150,341 54,703 0.3639 0.104 0.092 0.105 0.102 0.105 528,275 0.1036 1.39%
2002-12-30 0 0.360 0.320 0.360 - - 0 0 - 0.102 0.091 0.102 - - 0 - 0.00%
2002-12-27 0 0.360 0.320 0.360 0.360 0.360 10,000 3,600 0.3600 0.102 0.091 0.102 0.102 0.102 35,138 0.1025 4.35%
2002-12-24 0 0.345 0.325 0.365 0.365 0.365 410,000 147,650 0.3601 0.098 0.092 0.104 0.104 0.104 1,440,677 0.1025 0.00%
2002-12-23 0 0.345 0.330 0.345 - - 300,000 106,500 0.3550 0.098 0.094 0.098 - - 1,054,154 0.1010 -5.48%
2002-12-20 0 0.365 0.325 0.365 - - 300,000 111,000 0.3700 0.104 0.092 0.104 - - 1,054,154 0.1053 -2.67%
2002-12-19 0 0.375 0.350 0.375 0.350 0.375 10,000 3,700 0.3700 0.107 0.100 0.107 0.100 0.107 35,138 0.1053 7.14%
2002-12-18 0 0.350 0.325 0.350 - - 750 188 0.2507 0.100 0.092 0.100 - - 2,635 0.0713 -1.41%
2002-12-17 0 0.355 0.335 0.355 0.335 0.355 46,500 15,955 0.3431 0.101 0.095 0.101 0.095 0.101 163,394 0.0976 -2.74%
2002-12-16 0 0.365 0.325 0.365 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2002-12-13 0 0.365 0.330 0.365 - - 0 0 - 0.104 0.094 0.104 - - 0 - 0.00%
2002-12-12 0 0.365 0.330 0.365 - - 0 0 - 0.104 0.094 0.104 - - 0 - 0.00%
2002-12-11 0 0.365 0.340 0.365 0.340 0.365 105,000 36,125 0.3440 0.104 0.097 0.104 0.097 0.104 368,954 0.0979 0.00%
2002-12-10 0 0.365 0.330 0.365 0.340 0.365 43,971 15,246 0.3467 0.104 0.094 0.104 0.097 0.104 154,507 0.0987 -2.67%
2002-12-09 0 0.375 0.330 - 0.365 0.375 40,000 14,750 0.3688 0.107 0.094 - 0.104 0.107 140,554 0.1049 10.29%
2002-12-06 0 0.340 0.330 0.355 0.325 0.355 230,000 75,950 0.3302 0.097 0.094 0.101 0.092 0.101 808,184 0.0940 -5.56%
2002-12-05 0 0.360 0.320 0.360 0.360 0.360 5,000 1,800 0.3600 0.102 0.091 0.102 0.102 0.102 17,569 0.1025 2.86%
2002-12-04 0 0.350 0.340 0.365 0.330 0.350 85,000 28,900 0.3400 0.100 0.097 0.104 0.094 0.100 298,677 0.0968 -2.78%
2002-12-03 0 0.360 0.335 0.360 0.335 0.360 80,000 27,275 0.3409 0.102 0.095 0.102 0.095 0.102 281,108 0.0970 -1.37%
2002-12-02 0 0.365 0.340 0.365 0.330 0.365 17,000 5,980 0.3518 0.104 0.097 0.104 0.094 0.104 59,735 0.1001 1.39%
2002-11-29 0 0.360 0.330 0.360 0.335 0.360 145,000 49,420 0.3408 0.102 0.094 0.102 0.095 0.102 509,508 0.0970 0.00%
2002-11-28 0 0.360 0.335 0.360 0.340 0.360 55,000 18,800 0.3418 0.102 0.095 0.102 0.097 0.102 193,261 0.0973 -1.37%
2002-11-27 0 0.365 0.330 0.370 - - 0 0 - 0.104 0.094 0.105 - - 0 - 0.00%
2002-11-26 0 0.365 0.340 0.365 0.330 0.365 9,284 3,198 0.3445 0.104 0.097 0.104 0.094 0.104 32,623 0.0980 1.39%
2002-11-25 0 0.360 0.335 0.360 0.340 0.365 403,000 137,145 0.3403 0.102 0.095 0.102 0.097 0.104 1,416,080 0.0968 -1.37%
2002-11-22 0 0.365 0.340 0.370 0.330 0.365 7,751 2,758 0.3558 0.104 0.097 0.105 0.094 0.104 27,236 0.1013 0.00%
2002-11-21 0 0.365 0.330 0.365 0.330 0.380 10,000 3,650 0.3650 0.104 0.094 0.104 0.094 0.108 35,138 0.1039 -1.35%
2002-11-20 0 0.370 0.330 0.370 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2002-11-19 0 0.370 0.340 0.370 0.340 0.370 106,621 36,383 0.3412 0.105 0.097 0.105 0.097 0.105 374,650 0.0971 0.00%
2002-11-18 0 0.370 0.325 0.370 0.350 0.370 16,218 5,772 0.3559 0.105 0.092 0.105 0.100 0.105 56,988 0.1013 1.37%
2002-11-15 0 0.365 0.325 0.365 - - 0 0 - 0.104 0.092 0.104 - - 0 - -1.35%
2002-11-14 0 0.370 0.340 0.370 0.340 0.370 144,325 49,364 0.3420 0.105 0.097 0.105 0.097 0.105 507,136 0.0973 1.37%
2002-11-13 0 0.365 0.340 0.370 0.340 0.370 140,000 48,525 0.3466 0.104 0.097 0.105 0.097 0.105 491,938 0.0986 -1.35%
2002-11-12 0 0.370 0.330 0.370 0.370 0.370 5,000 1,850 0.3700 0.105 0.094 0.105 0.105 0.105 17,569 0.1053 2.78%
2002-11-11 0 0.360 0.330 0.360 0.330 0.360 46,000 15,330 0.3333 0.102 0.094 0.102 0.094 0.102 161,637 0.0948 0.00%
2002-11-08 0 0.360 0.340 0.360 - - 422 131 0.3104 0.102 0.097 0.102 - - 1,483 0.0883 -2.70%
2002-11-07 0 0.370 0.350 0.370 0.335 0.370 110,481 38,409 0.3477 0.105 0.100 0.105 0.095 0.105 388,213 0.0989 7.25%
2002-11-06 0 0.345 0.325 0.350 0.350 0.350 10,000 3,500 0.3500 0.098 0.092 0.100 0.100 0.100 35,138 0.0996 0.00%
2002-11-05 0 0.345 0.330 0.345 - - 0 0 - 0.098 0.094 0.098 - - 0 - -1.43%
2002-11-04 0 0.350 0.335 0.350 0.335 0.350 60,000 20,250 0.3375 0.100 0.095 0.100 0.095 0.100 210,831 0.0960 1.45%
2002-11-01 0 0.345 0.325 0.345 0.330 0.345 105,749 34,957 0.3306 0.098 0.092 0.098 0.094 0.098 371,586 0.0941 -6.76%
2002-10-31 0 0.370 0.330 0.370 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2002-10-30 0 0.370 0.330 0.370 0.330 0.370 45,000 15,050 0.3344 0.105 0.094 0.105 0.094 0.105 158,123 0.0952 1.37%
2002-10-29 0 0.365 0.330 0.365 - - 1 0 - 0.104 0.094 0.104 - - 4 - -1.35%
2002-10-28 0 0.370 0.350 0.370 0.330 0.370 60,000 20,350 0.3392 0.105 0.100 0.105 0.094 0.105 210,831 0.0965 0.00%
2002-10-25 0 0.370 0.330 0.370 0.370 0.370 4,000 1,480 0.3700 0.105 0.094 0.105 0.105 0.105 14,055 0.1053 1.37%
2002-10-24 0 0.365 0.320 0.370 - - 0 0 - 0.104 0.091 0.105 - - 0 - 0.00%
2002-10-23 0 0.365 0.325 0.370 - - 0 0 - 0.104 0.092 0.105 - - 0 - 0.00%
2002-10-22 0 0.365 0.320 0.365 0.320 0.375 36,000 12,125 0.3368 0.104 0.091 0.104 0.091 0.107 126,498 0.0959 12.31%
2002-10-21 0 0.325 0.325 0.370 0.325 0.330 83,000 27,075 0.3262 0.092 0.092 0.105 0.092 0.094 291,649 0.0928 -7.14%
2002-10-18 0 0.350 0.340 0.350 0.340 0.350 400,000 138,520 0.3463 0.100 0.097 0.100 0.097 0.100 1,405,538 0.0986 -2.78%
2002-10-17 0 0.360 0.335 0.360 0.340 0.360 340,000 116,800 0.3435 0.102 0.095 0.102 0.097 0.102 1,194,707 0.0978 -1.37%
2002-10-16 0 0.365 0.345 0.365 0.320 0.365 607,803 204,486 0.3364 0.104 0.098 0.104 0.091 0.104 2,135,726 0.0957 8.96%
2002-10-15 0 0.335 0.335 0.345 0.330 0.345 274,000 91,720 0.3347 0.095 0.095 0.098 0.094 0.098 962,794 0.0953 0.00%
2002-10-11 0 0.335 0.315 0.335 0.320 0.335 30,000 9,750 0.3250 0.095 0.090 0.095 0.091 0.095 105,415 0.0925 4.69%
2002-10-10 0 0.320 0.320 0.330 0.315 0.330 174,000 55,960 0.3216 0.091 0.091 0.094 0.090 0.094 611,409 0.0915 -3.03%
2002-10-09 0 0.330 0.320 0.330 - - 0 0 - 0.094 0.091 0.094 - - 0 - 0.00%
2002-10-08 0 0.330 0.325 0.335 0.320 0.330 485,425 156,143 0.3217 0.094 0.092 0.095 0.091 0.094 1,705,708 0.0915 3.13%
2002-10-07 0 0.320 0.315 0.320 0.305 0.325 150,813 48,106 0.3190 0.091 0.090 0.091 0.087 0.092 529,934 0.0908 -1.54%
2002-10-04 0 0.325 0.315 0.340 0.325 0.340 285,572 93,016 0.3257 0.092 0.090 0.097 0.092 0.097 1,003,456 0.0927 -4.41%
2002-10-03 0 0.340 0.340 0.350 0.340 0.350 210,000 72,000 0.3429 0.097 0.097 0.100 0.097 0.100 737,908 0.0976 -5.56%
2002-10-02 0 0.360 0.335 0.390 0.335 0.375 307,000 108,190 0.3524 0.102 0.095 0.111 0.095 0.107 1,078,751 0.1003 -5.26%
2002-09-30 0 0.380 - 0.380 0.380 0.380 2,000 760 0.3800 0.108 - 0.108 0.108 0.108 7,028 0.1081 1.33%
2002-09-27 0 0.375 0.375 0.380 - - 0 0 - 0.107 0.107 0.108 - - 0 - 0.00%
2002-09-26 0 0.375 0.330 0.375 0.345 0.380 110,000 38,875 0.3534 0.107 0.094 0.107 0.098 0.108 386,523 0.1006 -1.32%
2002-09-25 0 0.380 0.325 0.380 0.325 0.380 44,675 15,196 0.3401 0.108 0.092 0.108 0.092 0.108 156,981 0.0968 8.57%
2002-09-24 0 0.350 0.325 0.380 0.325 0.350 135,350 44,309 0.3274 0.100 0.092 0.108 0.092 0.100 475,599 0.0932 -5.41%
2002-09-23 0 0.370 0.330 0.370 0.375 0.375 5,000 1,875 0.3750 0.105 0.094 0.105 0.107 0.107 17,569 0.1067 8.82%
2002-09-20 0 0.340 0.340 0.355 0.335 0.355 130,000 44,350 0.3412 0.097 0.097 0.101 0.095 0.101 456,800 0.0971 -9.33%
2002-09-19 0 0.375 0.340 0.375 0.340 0.375 295,000 101,625 0.3445 0.107 0.097 0.107 0.097 0.107 1,036,584 0.0980 4.17%
2002-09-18 0 0.360 0.345 0.360 - - 0 0 - 0.102 0.098 0.102 - - 0 - -2.70%
2002-09-17 0 0.370 0.350 0.370 0.340 0.380 40,422 14,275 0.3531 0.105 0.100 0.105 0.097 0.108 142,037 0.1005 0.00%
2002-09-16 0 0.370 0.340 0.370 0.370 0.370 10,000 3,700 0.3700 0.105 0.097 0.105 0.105 0.105 35,138 0.1053 0.00%
2002-09-13 0 0.370 0.340 0.380 - - 0 0 - 0.105 0.097 0.108 - - 0 - 0.00%
2002-09-12 0 0.370 0.340 0.370 - - 0 0 - 0.105 0.097 0.105 - - 0 - 0.00%
2002-09-11 0 0.370 0.345 0.370 0.340 0.385 236,000 81,540 0.3455 0.105 0.098 0.105 0.097 0.110 829,267 0.0983 0.00%
2002-09-10 0 0.370 0.350 0.370 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-09-09 0 0.370 0.340 0.370 0.340 0.375 19,109 6,670 0.3491 0.105 0.097 0.105 0.097 0.107 67,146 0.0993 -1.33%
2002-09-06 0 0.375 0.340 0.380 - - 0 0 - 0.107 0.097 0.108 - - 0 - 0.00%
2002-09-05 0 0.375 0.345 0.375 0.350 0.375 95,000 34,500 0.3632 0.107 0.098 0.107 0.100 0.107 333,815 0.1034 0.00%
2002-09-04 0 0.375 0.350 0.375 0.350 0.380 105,000 37,050 0.3529 0.107 0.100 0.107 0.100 0.108 368,954 0.1004 -3.85%
2002-09-03 0 0.390 0.350 0.390 - - 0 0 - 0.111 0.100 0.111 - - 0 - -1.27%
2002-09-02 0 0.395 0.355 0.395 0.355 0.395 150,741 54,652 0.3626 0.112 0.101 0.112 0.101 0.112 529,681 0.1032 0.00%
2002-08-30 0 0.395 0.345 0.395 0.350 0.395 60,000 21,400 0.3567 0.112 0.098 0.112 0.100 0.112 210,831 0.1015 1.28%
2002-08-29 0 0.390 0.350 0.390 - - 0 0 - 0.111 0.100 0.111 - - 0 - 0.00%
2002-08-28 0 0.390 - 0.395 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
2002-08-27 0 0.390 0.360 0.390 - - 0 0 - 0.111 0.102 0.111 - - 0 - -1.27%
2002-08-26 0 0.395 0.370 0.395 0.400 0.400 94,608 37,831 0.3999 0.112 0.105 0.112 0.114 0.114 332,438 0.1138 -1.25%
2002-08-23 0 0.400 0.340 0.400 0.400 0.400 5,000 2,000 0.4000 0.114 0.097 0.114 0.114 0.114 17,569 0.1138 5.26%
2002-08-22 0 0.380 0.350 0.380 0.350 0.380 41,777 14,906 0.3568 0.108 0.100 0.108 0.100 0.108 146,798 0.1015 2.70%
2002-08-21 0 0.370 0.340 0.370 0.335 0.370 36,874 12,858 0.3487 0.105 0.097 0.105 0.095 0.105 129,570 0.0992 5.71%
2002-08-20 0 0.370 0.370 0.380 0.370 0.380 171,000 63,920 0.3738 0.100 0.100 0.102 0.100 0.102 635,203 0.1006 1.37%
2002-08-19 0 0.365 0.365 0.400 0.365 0.365 12,000 4,380 0.3650 0.098 0.098 0.108 0.098 0.098 44,576 0.0983 -3.95%
2002-08-16 0 0.380 0.365 0.380 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2002-08-15 0 0.380 0.370 0.380 0.370 0.390 669,301 248,552 0.3714 0.102 0.100 0.102 0.100 0.105 2,486,210 0.1000 -2.56%
2002-08-14 0 0.390 0.370 0.390 0.380 0.400 145,000 56,220 0.3877 0.105 0.100 0.105 0.102 0.108 538,622 0.1044 -1.27%
2002-08-13 0 0.395 0.355 0.395 0.360 0.395 170,000 62,320 0.3666 0.106 0.096 0.106 0.097 0.106 631,488 0.0987 6.76%
2002-08-12 0 0.370 0.350 0.370 - - 0 0 - 0.100 0.094 0.100 - - 0 - -2.63%
2002-08-09 0 0.380 0.370 0.380 0.360 0.390 411,000 150,340 0.3658 0.102 0.100 0.102 0.097 0.105 1,526,716 0.0985 0.00%
2002-08-08 0 0.380 0.370 0.380 - - 0 0 - 0.102 0.100 0.102 - - 0 - -2.56%
2002-08-07 0 0.390 0.365 0.390 0.380 0.390 40,000 15,300 0.3825 0.105 0.098 0.105 0.102 0.105 148,585 0.1030 2.63%
2002-08-06 0 0.380 0.365 0.380 0.350 0.380 446,697 160,412 0.3591 0.102 0.098 0.102 0.094 0.102 1,659,317 0.0967 2.70%
2002-08-05 0 0.370 0.370 0.395 0.370 0.395 243,641 92,272 0.3787 0.100 0.100 0.106 0.100 0.106 905,038 0.1020 -7.50%
2002-08-02 0 0.400 0.380 0.400 0.380 0.400 237,000 90,560 0.3821 0.108 0.102 0.108 0.102 0.108 880,369 0.1029 0.00%
2002-08-01 0 0.400 0.390 0.410 0.390 0.410 276,000 109,100 0.3953 0.108 0.105 0.110 0.105 0.110 1,025,240 0.1064 -3.61%
2002-07-31 0 0.415 0.390 0.410 0.395 0.420 136,255 54,591 0.4007 0.112 0.105 0.110 0.106 0.113 506,138 0.1079 -2.35%
2002-07-30 0 0.425 0.405 0.430 0.395 0.430 271,864 113,192 0.4164 0.114 0.109 0.116 0.106 0.116 1,009,876 0.1121 0.00%
2002-07-29 0 0.425 0.425 0.430 0.380 0.425 79,000 30,800 0.3899 0.114 0.114 0.116 0.102 0.114 293,456 0.1050 1.19%
2002-07-26 0 0.420 0.390 0.420 0.390 0.430 767,737 318,027 0.4142 0.113 0.105 0.113 0.105 0.116 2,851,864 0.1115 -2.33%
2002-07-25 0 0.430 0.410 0.430 0.410 0.440 375,000 155,950 0.4159 0.116 0.110 0.116 0.110 0.118 1,392,989 0.1120 -2.27%
2002-07-24 0 0.440 0.400 0.440 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2002-07-23 0 0.440 0.400 0.440 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2002-07-22 0 0.440 0.440 - 0.400 0.440 5,500 2,340 0.4255 0.118 0.118 - 0.108 0.118 20,431 0.1145 4.76%
2002-07-19 0 0.420 0.420 - 0.420 0.420 3,000 1,260 0.4200 0.113 0.113 - 0.113 0.113 11,144 0.1131 -2.33%
2002-07-18 0 0.430 0.415 0.450 - - 0 0 - 0.116 0.112 0.121 - - 0 - 0.00%
2002-07-17 0 0.430 0.430 0.475 0.420 0.430 120,000 51,400 0.4283 0.116 0.116 0.128 0.113 0.116 445,756 0.1153 -1.15%
2002-07-16 0 0.435 0.435 0.470 0.435 0.435 30,000 13,050 0.4350 0.117 0.117 0.127 0.117 0.117 111,439 0.1171 -1.14%
2002-07-15 0 0.440 0.430 0.480 - - 0 0 - 0.118 0.116 0.129 - - 0 - 0.00%
2002-07-12 0 0.440 0.430 0.480 0.440 0.440 42,436 18,654 0.4396 0.118 0.116 0.129 0.118 0.118 157,634 0.1183 -2.22%
2002-07-11 0 0.450 0.425 0.480 - - 0 0 - 0.121 0.114 0.129 - - 0 - 0.00%
2002-07-10 0 0.450 0.450 0.480 0.440 0.450 40,000 17,700 0.4425 0.121 0.121 0.129 0.118 0.121 148,585 0.1191 0.00%
2002-07-09 0 0.450 0.450 0.500 - - 48,830 21,974 0.4500 0.121 0.121 0.135 - - 181,386 0.1211 0.00%
2002-07-08 0 0.450 0.450 0.495 0.450 0.450 2,389 1,059 0.4433 0.121 0.121 0.133 0.121 0.121 8,874 0.1193 -5.26%
2002-07-05 0 0.475 - 0.490 - - 0 0 - 0.128 - 0.132 - - 0 - 0.00%
2002-07-04 0 0.475 0.460 0.475 0.465 0.475 74,000 34,750 0.4696 0.128 0.124 0.128 0.125 0.128 274,883 0.1264 -2.06%
2002-07-03 0 0.485 0.450 0.485 0.450 0.485 66,101 31,543 0.4772 0.131 0.121 0.131 0.121 0.131 245,541 0.1285 5.43%
2002-07-02 0 0.460 0.460 0.470 0.440 0.460 153,781 69,401 0.4513 0.124 0.124 0.127 0.118 0.124 571,241 0.1215 4.55%
2002-06-28 0 0.440 0.440 0.470 0.435 0.440 57,000 24,880 0.4365 0.118 0.118 0.127 0.117 0.118 211,734 0.1175 1.15%
2002-06-27 0 0.435 0.435 - - - 0 0 - 0.117 0.117 - - - 0 - 3.57%
2002-06-26 0 0.420 0.420 0.450 0.420 0.450 135,323 58,009 0.4287 0.113 0.113 0.121 0.113 0.121 502,676 0.1154 -6.67%
2002-06-25 0 0.450 0.450 0.485 0.450 0.450 11,000 4,950 0.4500 0.121 0.121 0.131 0.121 0.121 40,861 0.1211 0.00%
2002-06-24 0 0.450 0.450 0.485 0.450 0.450 100,000 45,000 0.4500 0.121 0.121 0.131 0.121 0.121 371,464 0.1211 0.00%
2002-06-21 0 0.450 0.445 0.450 0.445 0.450 40,000 17,900 0.4475 0.121 0.120 0.121 0.120 0.121 148,585 0.1205 0.00%
2002-06-20 0 0.450 0.470 0.480 0.450 0.470 175,000 78,930 0.4510 0.121 0.127 0.129 0.121 0.127 650,061 0.1214 -3.23%
2002-06-19 0 0.465 0.445 0.465 0.445 0.465 907,000 404,815 0.4463 0.125 0.120 0.125 0.120 0.125 3,369,175 0.1202 4.49%
2002-06-18 0 0.445 0.445 0.470 0.445 0.450 100,000 44,750 0.4475 0.120 0.120 0.127 0.120 0.121 371,464 0.1205 -4.30%
2002-06-17 0 0.465 0.460 0.470 0.465 0.475 200,000 94,000 0.4700 0.125 0.124 0.127 0.125 0.128 742,927 0.1265 1.09%
2002-06-14 0 0.460 0.450 0.460 0.450 0.460 260,000 118,600 0.4562 0.124 0.121 0.124 0.121 0.124 965,805 0.1228 -3.16%
2002-06-13 0 0.475 0.460 0.475 0.460 0.475 165,000 75,975 0.4605 0.128 0.124 0.128 0.124 0.128 612,915 0.1240 -1.04%
2002-06-12 0 0.480 0.460 0.480 0.445 0.480 34,000 15,730 0.4626 0.129 0.124 0.129 0.120 0.129 126,298 0.1245 2.13%
2002-06-11 0 0.470 0.450 0.480 - - 0 0 - 0.127 0.121 0.129 - - 0 - 0.00%
2002-06-10 0 0.470 0.460 0.470 0.450 0.470 225,000 103,105 0.4582 0.127 0.124 0.127 0.121 0.127 835,793 0.1234 -1.05%
2002-06-07 0 0.475 0.450 0.475 0.450 0.475 100,000 45,250 0.4525 0.128 0.121 0.128 0.121 0.128 371,464 0.1218 5.56%
2002-06-06 0 0.450 0.450 0.475 0.450 0.475 15,000 7,000 0.4667 0.121 0.121 0.128 0.121 0.128 55,720 0.1256 -4.26%
2002-06-05 0 0.470 0.455 0.470 0.460 0.475 126,602 58,631 0.4631 0.127 0.122 0.127 0.124 0.128 470,280 0.1247 -4.08%
2002-06-04 0 0.490 0.460 0.490 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2002-06-03 0 0.490 0.465 0.490 0.465 0.490 50,000 23,650 0.4730 0.132 0.125 0.132 0.125 0.132 185,732 0.1273 0.00%
2002-05-31 0 0.490 0.465 0.490 0.470 0.490 230,000 109,400 0.4757 0.132 0.125 0.132 0.127 0.132 854,366 0.1280 1.03%
2002-05-30 0 0.485 0.460 0.485 0.460 0.485 200,000 94,270 0.4714 0.131 0.124 0.131 0.124 0.131 742,927 0.1269 0.00%
2002-05-29 0 0.485 0.480 0.485 0.475 0.485 309,000 147,970 0.4789 0.131 0.129 0.131 0.128 0.131 1,147,823 0.1289 -1.02%
2002-05-28 0 0.490 0.470 0.490 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2002-05-27 0 0.490 0.475 0.490 0.475 0.490 76,000 36,115 0.4752 0.132 0.128 0.132 0.128 0.132 282,312 0.1279 3.16%
2002-05-24 0 0.475 0.475 0.485 0.475 0.490 101,000 48,530 0.4805 0.128 0.128 0.131 0.128 0.132 375,178 0.1294 -1.04%
2002-05-23 0 0.480 0.460 0.480 0.465 0.480 313,737 146,948 0.4684 0.129 0.124 0.129 0.125 0.129 1,165,419 0.1261 -1.03%
2002-05-22 0 0.485 0.475 0.490 0.475 0.485 182,100 87,083 0.4782 0.131 0.128 0.132 0.128 0.131 676,435 0.1287 -1.02%
2002-05-21 0 0.490 0.470 0.490 0.470 0.490 141,531 66,609 0.4706 0.132 0.127 0.132 0.127 0.132 525,736 0.1267 -1.01%
2002-05-17 0 0.495 0.475 0.495 - - 0 0 - 0.133 0.128 0.133 - - 0 - 0.00%
2002-05-16 0 0.495 0.480 0.495 0.480 0.495 129,079 63,196 0.4896 0.133 0.129 0.133 0.129 0.133 479,482 0.1318 0.00%
2002-05-15 0 0.495 0.480 0.495 0.475 0.495 318,138 153,728 0.4832 0.133 0.129 0.133 0.128 0.133 1,181,767 0.1301 2.06%
2002-05-14 0 0.485 0.470 0.485 0.470 0.485 182,000 85,840 0.4716 0.131 0.127 0.131 0.127 0.131 676,064 0.1270 0.00%
2002-05-13 0 0.485 0.475 0.485 0.480 0.500 390,500 188,713 0.4833 0.131 0.128 0.131 0.129 0.135 1,450,566 0.1301 0.00%
2002-05-10 0 0.485 0.470 0.485 0.470 0.485 75,000 35,625 0.4750 0.131 0.127 0.131 0.127 0.131 278,598 0.1279 -1.02%
2002-05-09 0 0.490 0.475 0.490 0.475 0.500 560,000 272,450 0.4865 0.132 0.128 0.132 0.128 0.135 2,080,196 0.1310 0.00%
2002-05-08 0 0.490 0.475 0.490 0.460 0.495 1,029,089 488,271 0.4745 0.132 0.128 0.132 0.124 0.133 3,822,692 0.1277 2.08%
2002-05-07 0 0.480 0.470 0.480 0.460 0.490 440,000 205,800 0.4677 0.129 0.127 0.129 0.124 0.132 1,634,440 0.1259 -2.04%
2002-05-06 0 0.490 0.480 0.490 0.460 0.490 104,020 49,679 0.4776 0.132 0.129 0.132 0.124 0.132 386,396 0.1286 -2.00%
2002-05-03 0 0.500 0.465 0.500 0.465 0.500 22,000 10,650 0.4841 0.135 0.125 0.135 0.125 0.135 81,722 0.1303 0.00%
2002-05-02 0 0.500 0.485 0.500 0.450 0.500 465,549 221,364 0.4755 0.135 0.131 0.135 0.121 0.135 1,729,345 0.1280 8.70%
2002-04-30 0 0.460 0.430 0.460 0.460 0.460 10,000 4,600 0.4600 0.124 0.116 0.124 0.124 0.124 37,146 0.1238 1.10%
2002-04-29 0 0.455 0.425 0.460 - - 0 0 - 0.122 0.114 0.124 - - 0 - 0.00%
2002-04-26 0 0.455 0.435 0.455 - - 0 0 - 0.122 0.117 0.122 - - 0 - -1.09%
2002-04-25 0 0.460 0.445 0.460 0.440 0.460 26,000 11,830 0.4550 0.124 0.120 0.124 0.118 0.124 96,581 0.1225 -1.08%
2002-04-24 0 0.465 0.465 0.470 0.435 0.470 591,000 260,595 0.4409 0.125 0.125 0.127 0.117 0.127 2,195,350 0.1187 1.09%
2002-04-23 0 0.460 0.420 0.470 0.450 0.460 105,000 47,520 0.4526 0.124 0.113 0.127 0.121 0.124 390,037 0.1218 -2.13%
2002-04-22 0 0.470 0.435 0.470 0.460 0.470 155,000 72,850 0.4700 0.127 0.117 0.127 0.124 0.127 575,769 0.1265 -2.08%
2002-04-19 0 0.480 0.460 0.480 0.460 0.480 64,779 29,875 0.4612 0.129 0.124 0.129 0.124 0.129 240,630 0.1242 4.35%
2002-04-18 0 0.460 0.455 0.460 0.445 0.470 355,253 161,179 0.4537 0.124 0.122 0.124 0.120 0.127 1,319,636 0.1221 -2.13%
2002-04-17 0 0.470 0.420 0.470 0.470 0.470 14,000 6,580 0.4700 0.127 0.113 0.127 0.127 0.127 52,005 0.1265 0.00%
2002-04-16 0 0.470 0.430 0.490 - - 0 0 - 0.127 0.116 0.132 - - 0 - 0.00%
2002-04-15 0 0.470 - 0.490 - - 0 0 - 0.127 - 0.132 - - 0 - 0.00%
2002-04-12 0 0.470 0.435 0.470 0.430 0.470 74,000 32,260 0.4359 0.127 0.117 0.127 0.116 0.127 274,883 0.1174 9.30%
2002-04-11 0 0.430 0.430 0.470 0.430 0.470 50,400 22,464 0.4457 0.116 0.116 0.127 0.116 0.127 187,218 0.1200 -8.51%
2002-04-10 0 0.470 0.435 0.470 - - 0 0 - 0.127 0.117 0.127 - - 0 - 0.00%
2002-04-09 0 0.470 - 0.490 - - 0 0 - 0.127 - 0.132 - - 0 - 0.00%
2002-04-08 0 0.470 0.430 0.470 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2002-04-04 0 0.470 0.440 0.470 - - 0 0 - 0.127 0.118 0.127 - - 0 - -2.08%
2002-04-03 0 0.480 - 0.480 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-04-02 0 0.480 - 0.480 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-03-28 0 0.480 0.430 0.480 0.480 0.480 10,000 4,800 0.4800 0.129 0.116 0.129 0.129 0.129 37,146 0.1292 2.13%
2002-03-27 0 0.470 0.440 0.470 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2002-03-26 0 0.470 0.430 0.490 - - 0 0 - 0.127 0.116 0.132 - - 0 - 0.00%
2002-03-25 0 0.470 0.450 0.470 0.450 0.470 49,683 22,930 0.4615 0.127 0.121 0.127 0.121 0.127 184,554 0.1242 -4.08%
2002-03-22 0 0.490 0.430 0.490 0.470 0.490 6,000 2,920 0.4867 0.132 0.116 0.132 0.127 0.132 22,288 0.1310 4.26%
2002-03-21 0 0.470 0.430 0.490 - - 0 0 - 0.127 0.116 0.132 - - 0 - 0.00%
2002-03-20 0 0.470 0.440 0.470 0.440 0.470 69,753 31,846 0.4566 0.127 0.118 0.127 0.118 0.127 259,107 0.1229 3.30%
2002-03-19 0 0.455 0.445 0.455 0.445 0.475 808,000 363,925 0.4504 0.122 0.120 0.122 0.120 0.128 3,001,426 0.1213 -3.19%
2002-03-18 0 0.470 0.455 0.470 0.455 0.470 436,000 201,455 0.4621 0.127 0.122 0.127 0.122 0.127 1,619,582 0.1244 2.17%
2002-03-15 0 0.460 0.450 0.460 0.440 0.460 474,000 212,940 0.4492 0.124 0.121 0.124 0.118 0.124 1,760,738 0.1209 -4.17%
2002-03-14 0 0.480 0.450 0.480 0.480 0.480 10,000 4,800 0.4800 0.129 0.121 0.129 0.129 0.129 37,146 0.1292 -2.04%
2002-03-13 0 0.490 0.450 0.490 0.450 0.490 5,087 2,446 0.4808 0.132 0.121 0.132 0.121 0.132 18,896 0.1294 0.00%
2002-03-12 0 0.490 0.460 0.490 0.460 0.490 36,000 16,740 0.4650 0.132 0.124 0.132 0.124 0.132 133,727 0.1252 0.00%
2002-03-11 0 0.490 0.440 0.490 0.440 0.490 5,500 2,610 0.4745 0.132 0.118 0.132 0.118 0.132 20,431 0.1278 2.08%
2002-03-08 0 0.480 0.455 0.480 0.455 0.480 205,000 94,800 0.4624 0.129 0.122 0.129 0.122 0.129 761,500 0.1245 0.00%
2002-03-07 0 0.480 0.460 0.480 0.460 0.495 77,000 36,290 0.4713 0.129 0.124 0.129 0.124 0.133 286,027 0.1269 0.00%
2002-03-06 0 0.480 0.480 0.495 0.455 0.495 658,000 301,820 0.4587 0.129 0.129 0.133 0.122 0.133 2,444,231 0.1235 5.49%
2002-03-05 0 0.455 0.455 0.475 0.445 0.480 389,867 180,780 0.4637 0.122 0.122 0.128 0.120 0.129 1,448,214 0.1248 -6.19%
2002-03-04 0 0.485 0.445 0.485 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2002-03-01 0 0.485 0.440 0.490 0.440 0.485 58,000 25,700 0.4431 0.131 0.118 0.132 0.118 0.131 215,449 0.1193 1.04%
2002-02-28 0 0.480 0.440 0.490 - - 0 0 - 0.129 0.118 0.132 - - 0 - 0.00%
2002-02-27 0 0.480 0.450 0.480 0.460 0.480 55,000 25,400 0.4618 0.129 0.121 0.129 0.124 0.129 204,305 0.1243 -1.03%
2002-02-26 0 0.485 0.460 0.495 0.460 0.495 150,000 69,945 0.4663 0.131 0.124 0.133 0.124 0.133 557,195 0.1255 -3.00%
2002-02-25 0 0.500 - 0.500 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-02-22 0 0.500 0.450 0.500 0.450 0.500 45,000 21,250 0.4722 0.135 0.121 0.135 0.121 0.135 167,159 0.1271 8.70%
2002-02-21 0 0.460 0.445 0.460 0.450 0.460 200,000 90,100 0.4505 0.124 0.120 0.124 0.121 0.124 742,927 0.1213 4.55%
2002-02-20 0 0.440 0.435 0.450 0.440 0.440 80,000 35,200 0.4400 0.118 0.117 0.121 0.118 0.118 297,171 0.1185 -5.38%
2002-02-19 0 0.465 0.445 0.470 0.440 0.465 280,000 124,050 0.4430 0.125 0.120 0.127 0.118 0.125 1,040,098 0.1193 4.49%
2002-02-18 0 0.445 0.440 0.445 0.440 0.465 260,000 116,350 0.4475 0.120 0.118 0.120 0.118 0.125 965,805 0.1205 -5.32%
2002-02-15 0 0.470 - 0.470 - - 0 0 - 0.127 - 0.127 - - 0 - -3.09%
2002-02-11 0 0.485 - 0.500 0.485 0.490 30,000 14,600 0.4867 0.131 - 0.135 0.131 0.132 111,439 0.1310 3.19%
2002-02-08 0 0.470 0.425 0.465 0.420 0.470 196,059 85,474 0.4360 0.127 0.114 0.125 0.113 0.127 728,288 0.1174 6.82%
2002-02-07 0 0.440 0.430 0.465 0.440 0.465 50,655 22,525 0.4447 0.118 0.116 0.125 0.118 0.125 188,165 0.1197 -6.38%
2002-02-06 0 0.470 0.450 0.470 - - 0 0 - 0.127 0.121 0.127 - - 0 - -2.08%
2002-02-05 0 0.480 0.435 0.480 0.460 0.480 139,000 64,080 0.4610 0.129 0.117 0.129 0.124 0.129 516,334 0.1241 -2.04%
2002-02-04 0 0.490 0.490 0.500 0.460 0.500 33,948 16,057 0.4730 0.132 0.132 0.135 0.124 0.135 126,104 0.1273 2.08%
2002-02-01 0 0.480 0.450 0.480 0.460 0.480 32,000 14,960 0.4675 0.129 0.121 0.129 0.124 0.129 118,868 0.1259 -2.04%
2002-01-31 0 0.490 0.460 0.490 0.460 0.490 239,000 110,180 0.4610 0.132 0.124 0.132 0.124 0.132 887,798 0.1241 2.08%
2002-01-30 0 0.480 0.480 0.490 0.450 0.480 62,000 28,200 0.4548 0.129 0.129 0.132 0.121 0.129 230,307 0.1224 4.35%
2002-01-29 0 0.460 0.460 0.480 0.460 0.480 160,000 73,800 0.4613 0.124 0.124 0.129 0.124 0.129 594,342 0.1242 -3.16%
2002-01-28 0 0.475 0.445 0.475 - - 0 0 - 0.128 0.120 0.128 - - 0 - -2.06%
2002-01-25 0 0.485 0.455 0.485 0.455 0.485 22,000 10,130 0.4605 0.131 0.122 0.131 0.122 0.131 81,722 0.1240 3.19%
2002-01-24 0 0.470 0.460 0.470 0.460 0.470 60,000 27,700 0.4617 0.127 0.124 0.127 0.124 0.127 222,878 0.1243 -3.09%
2002-01-23 0 0.485 - 0.485 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2002-01-22 0 0.485 0.460 0.485 0.470 0.495 53,295 25,273 0.4742 0.131 0.124 0.131 0.127 0.133 197,972 0.1277 6.59%
2002-01-21 0 0.455 0.455 0.490 0.455 0.480 238,475 109,599 0.4596 0.122 0.122 0.132 0.122 0.129 885,848 0.1237 -7.14%
2002-01-18 0 0.490 0.455 0.490 0.490 0.490 10,000 4,900 0.4900 0.132 0.122 0.132 0.132 0.132 37,146 0.1319 1.03%
2002-01-17 0 0.485 0.450 0.490 0.450 0.490 117,150 53,825 0.4595 0.131 0.121 0.132 0.121 0.132 435,170 0.1237 4.30%
2002-01-16 0 0.465 0.460 0.465 0.450 0.485 320,000 146,870 0.4590 0.125 0.124 0.125 0.121 0.131 1,188,684 0.1236 -5.10%
2002-01-15 0 0.490 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2002-01-14 0 0.490 0.460 0.490 - - 0 0 - 0.132 0.124 0.132 - - 0 - -1.01%
2002-01-11 0 0.495 0.460 0.495 0.480 0.495 40,000 19,350 0.4838 0.133 0.124 0.133 0.129 0.133 148,585 0.1302 2.06%
2002-01-10 0 0.485 0.465 0.485 - - 0 0 - 0.131 0.125 0.131 - - 0 - -2.02%
2002-01-09 0 0.495 0.465 0.495 0.460 0.495 95,000 44,125 0.4645 0.133 0.125 0.133 0.124 0.133 352,890 0.1250 1.02%
2002-01-08 0 0.490 0.470 0.490 0.470 0.490 271,254 131,434 0.4845 0.132 0.127 0.132 0.127 0.132 1,007,610 0.1304 -2.00%
2002-01-07 0 0.500 0.490 0.500 0.480 0.500 624,018 308,653 0.4946 0.135 0.132 0.135 0.129 0.135 2,318,000 0.1332 2.04%
2002-01-04 0 0.490 0.480 0.490 0.480 0.495 310,000 151,020 0.4872 0.132 0.129 0.132 0.129 0.133 1,151,537 0.1311 1.03%
2002-01-03 0 0.485 0.470 0.485 0.475 0.495 460,000 223,290 0.4854 0.131 0.127 0.131 0.128 0.133 1,708,733 0.1307 -3.00%
2002-01-02 0 0.500 - 0.500 0.495 0.500 20,000 9,925 0.4963 0.135 - 0.135 0.133 0.135 74,293 0.1336 1.01%
2001-12-31 0 0.495 0.460 0.495 - - 0 0 - 0.133 0.124 0.133 - - 0 - 0.00%
2001-12-28 0 0.495 0.470 0.495 - - 0 0 - 0.133 0.127 0.133 - - 0 - 0.00%
2001-12-27 0 0.495 0.465 0.495 - - 0 0 - 0.133 0.125 0.133 - - 0 - -1.00%
2001-12-24 0 0.500 0.460 0.500 - - 0 0 - 0.135 0.124 0.135 - - 0 - 0.00%
2001-12-21 0 0.500 0.460 0.500 - - 0 0 - 0.135 0.124 0.135 - - 0 - 0.00%
2001-12-20 0 0.500 0.475 0.500 0.460 0.500 110,000 52,600 0.4782 0.135 0.128 0.135 0.124 0.135 408,610 0.1287 0.00%
2001-12-19 0 0.500 0.470 0.500 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2001-12-18 0 0.500 0.475 0.500 0.485 0.500 131,405 64,171 0.4883 0.135 0.128 0.135 0.131 0.135 488,122 0.1315 3.09%
2001-12-17 0 0.485 0.485 0.500 0.485 0.550 261,000 134,360 0.5148 0.131 0.131 0.135 0.131 0.148 969,520 0.1386 -3.00%
2001-12-14 0 0.500 0.475 0.500 0.490 0.500 10,000 4,950 0.4950 0.135 0.128 0.135 0.132 0.135 37,146 0.1333 0.00%
2001-12-13 0 0.500 0.470 0.500 0.475 0.500 640,001 309,200 0.4831 0.135 0.127 0.135 0.128 0.135 2,377,371 0.1301 0.00%
2001-12-12 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.135 0.133 0.135 0.135 0.135 74,293 0.1346 -1.96%
2001-12-11 0 0.510 0.485 0.510 0.485 0.510 960,000 472,700 0.4924 0.137 0.131 0.137 0.131 0.137 3,566,051 0.1326 -1.92%
2001-12-10 0 0.520 0.495 0.530 0.495 0.530 467,000 234,440 0.5020 0.140 0.133 0.143 0.133 0.143 1,734,735 0.1351 -1.89%
2001-12-07 0 0.530 0.510 0.530 0.500 0.530 449,071 232,573 0.5179 0.143 0.137 0.143 0.135 0.143 1,668,136 0.1394 0.00%
2001-12-06 0 0.530 0.510 0.530 0.500 0.550 1,424,572 735,151 0.5161 0.143 0.137 0.143 0.135 0.148 5,291,767 0.1389 -1.85%
2001-12-05 0 0.540 0.540 0.550 0.490 0.540 2,285,000 1,187,550 0.5197 0.145 0.145 0.148 0.132 0.145 8,487,944 0.1399 3.85%
2001-12-04 0 0.520 0.470 - 0.485 0.520 127,507 62,503 0.4902 0.140 0.127 - 0.131 0.140 473,642 0.1320 6.12%
2001-12-03 0 0.490 0.460 0.490 0.470 0.490 220,000 105,550 0.4798 0.132 0.124 0.132 0.127 0.132 817,220 0.1292 -1.01%
2001-11-30 0 0.495 0.470 0.500 0.460 0.500 180,000 85,700 0.4761 0.133 0.127 0.135 0.124 0.135 668,635 0.1282 -1.00%
2001-11-29 0 0.500 0.470 0.500 0.480 0.500 150,000 72,800 0.4853 0.135 0.127 0.135 0.129 0.135 557,195 0.1307 0.00%
2001-11-28 0 0.500 0.470 0.500 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2001-11-27 0 0.500 0.475 0.500 - - 0 0 - 0.135 0.128 0.135 - - 0 - 0.00%
2001-11-26 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 0.135 0.127 0.135 0.135 0.135 74,293 0.1346 1.01%
2001-11-23 0 0.495 0.475 0.495 0.475 0.495 52,250 25,353 0.4852 0.133 0.128 0.133 0.128 0.133 194,090 0.1306 -1.00%
2001-11-22 0 0.500 - 0.500 0.495 0.500 126,000 62,950 0.4996 0.135 - 0.135 0.133 0.135 468,044 0.1345 1.01%
2001-11-21 0 0.495 0.470 0.495 0.480 0.495 35,000 17,125 0.4893 0.133 0.127 0.133 0.129 0.133 130,012 0.1317 5.32%
2001-11-20 0 0.470 0.470 0.485 0.470 0.500 518,000 247,495 0.4778 0.127 0.127 0.131 0.127 0.135 1,924,182 0.1286 -4.08%
2001-11-19 0 0.490 0.475 0.490 0.475 0.490 200,298 97,514 0.4868 0.132 0.128 0.132 0.128 0.132 744,034 0.1311 0.00%
2001-11-16 0 0.490 0.470 0.490 0.470 0.490 114,000 54,150 0.4750 0.132 0.127 0.132 0.127 0.132 423,469 0.1279 2.08%
2001-11-15 0 0.480 0.465 0.480 0.465 0.510 971,201 462,659 0.4764 0.129 0.125 0.129 0.125 0.137 3,607,659 0.1282 -3.03%
2001-11-14 0 0.495 0.480 0.495 0.500 0.500 10,000 5,000 0.5000 0.133 0.129 0.133 0.135 0.135 37,146 0.1346 1.02%
2001-11-13 0 0.490 0.480 0.495 - - 0 0 - 0.132 0.129 0.133 - - 0 - 0.00%
2001-11-12 0 0.490 0.485 0.495 0.490 0.500 315,000 155,500 0.4937 0.132 0.131 0.133 0.132 0.135 1,170,110 0.1329 -2.00%
2001-11-09 0 0.500 0.490 0.500 0.480 0.500 265,000 129,050 0.4870 0.135 0.132 0.135 0.129 0.135 984,379 0.1311 4.17%
2001-11-08 0 0.480 0.470 0.480 0.475 0.480 485,000 230,950 0.4762 0.129 0.127 0.129 0.128 0.129 1,801,599 0.1282 0.00%
2001-11-07 0 0.480 0.470 0.480 0.460 0.490 322,000 149,680 0.4648 0.129 0.127 0.129 0.124 0.132 1,196,113 0.1251 -1.03%
2001-11-06 0 0.485 0.475 0.485 0.475 0.485 87,214 41,832 0.4796 0.131 0.128 0.131 0.128 0.131 323,968 0.1291 1.04%
2001-11-05 0 0.480 0.470 0.480 0.465 0.485 400,075 189,683 0.4741 0.129 0.127 0.129 0.125 0.131 1,486,133 0.1276 -1.03%
2001-11-02 0 0.485 - 0.485 0.455 0.485 30,681 14,813 0.4828 0.131 - 0.131 0.122 0.131 113,969 0.1300 2.11%
2001-11-01 0 0.475 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-31 0 0.475 0.455 0.480 - - 0 0 - 0.128 0.122 0.129 - - 0 - 0.00%
2001-10-30 0 0.475 0.460 0.475 0.460 0.475 70,000 32,350 0.4621 0.128 0.124 0.128 0.124 0.128 260,025 0.1244 0.00%
2001-10-29 0 0.475 - 0.475 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-10-26 0 0.475 0.455 0.475 0.455 0.480 558,000 257,050 0.4607 0.128 0.122 0.128 0.122 0.129 2,072,767 0.1240 0.00%
2001-10-24 0 0.475 0.460 0.480 0.460 0.480 202,000 94,270 0.4667 0.128 0.124 0.129 0.124 0.129 750,357 0.1256 -1.04%
2001-10-23 0 0.480 0.460 0.480 0.440 0.480 478,000 219,490 0.4592 0.129 0.124 0.129 0.118 0.129 1,775,596 0.1236 6.67%
2001-10-22 0 0.450 0.440 0.450 - - 0 0 - 0.121 0.118 0.121 - - 0 - -1.10%
2001-10-19 0 0.455 0.430 0.455 0.420 0.455 262,371 113,178 0.4314 0.122 0.116 0.122 0.113 0.122 974,613 0.1161 0.00%
2001-10-18 0 0.455 - 0.455 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2001-10-17 0 0.455 0.440 0.455 0.450 0.455 60,000 27,200 0.4533 0.122 0.118 0.122 0.121 0.122 222,878 0.1220 0.00%
2001-10-16 0 0.455 0.455 0.460 0.430 0.455 601,000 263,680 0.4387 0.122 0.122 0.124 0.116 0.122 2,232,497 0.1181 3.41%
2001-10-15 0 0.440 - 0.455 0.440 0.460 341,000 153,550 0.4503 0.118 - 0.122 0.118 0.124 1,266,691 0.1212 -4.35%
2001-10-12 0 0.460 0.460 0.470 0.460 0.460 238,000 109,480 0.4600 0.124 0.124 0.127 0.124 0.124 884,083 0.1238 -2.13%
2001-10-11 0 0.470 0.450 0.480 0.470 0.470 20,000 9,400 0.4700 0.127 0.121 0.129 0.127 0.127 74,293 0.1265 4.44%
2001-10-10 0 0.450 0.450 0.460 0.450 0.470 200,500 93,085 0.4643 0.121 0.121 0.124 0.121 0.127 744,785 0.1250 0.00%
2001-10-09 0 0.450 0.450 0.460 0.450 0.460 248,000 112,200 0.4524 0.121 0.121 0.124 0.121 0.124 921,230 0.1218 7.14%
2001-10-08 0 0.420 0.400 0.425 0.415 0.425 153,000 64,060 0.4187 0.113 0.108 0.114 0.112 0.114 568,339 0.1127 2.44%
2001-10-05 0 0.410 0.400 0.420 0.390 0.410 133,000 54,190 0.4074 0.110 0.108 0.113 0.105 0.110 494,047 0.1097 5.13%
2001-10-04 0 0.390 0.390 0.400 0.390 0.395 110,000 43,200 0.3927 0.105 0.105 0.108 0.105 0.106 408,610 0.1057 2.63%
2001-10-03 0 0.380 0.380 0.400 0.375 0.395 111,523 42,333 0.3796 0.102 0.102 0.108 0.101 0.106 414,267 0.1022 2.70%
2001-09-28 0 0.370 0.370 0.390 - - 0 0 - 0.100 0.100 0.105 - - 0 - 0.00%
2001-09-27 0 0.370 0.370 - 0.360 0.360 213,395 76,810 0.3599 0.100 0.100 - 0.097 0.097 792,685 0.0969 0.00%
2001-09-26 0 0.370 0.370 0.380 - - 0 0 - 0.100 0.100 0.102 - - 0 - 1.37%
2001-09-25 0 0.365 0.365 0.370 - - 0 0 - 0.098 0.098 0.100 - - 0 - 1.39%
2001-09-24 0 0.360 0.360 0.380 0.360 0.370 76,553 28,065 0.3666 0.097 0.097 0.102 0.097 0.100 284,367 0.0987 -12.20%
2001-09-21 0 0.410 - 0.410 - - 0 0 - 0.110 - 0.110 - - 0 - -2.38%
2001-09-20 0 0.420 0.420 - - - 0 0 - 0.113 0.113 - - - 0 - 20.00%
2001-09-19 0 0.350 0.345 0.370 0.350 0.350 200,001 70,000 0.3500 0.094 0.093 0.100 0.094 0.094 742,931 0.0942 0.00%
2001-09-18 0 0.350 0.350 0.370 0.340 0.360 186,000 64,520 0.3469 0.094 0.094 0.100 0.092 0.097 690,922 0.0934 2.94%
2001-09-17 0 0.340 0.340 - 0.325 0.340 120,000 39,300 0.3275 0.092 0.092 - 0.087 0.092 445,756 0.0882 -6.85%
2001-09-14 0 0.365 0.365 0.380 0.355 0.370 97,000 35,590 0.3669 0.098 0.098 0.102 0.096 0.100 360,320 0.0988 -3.95%
2001-09-13 0 0.380 0.370 0.410 0.355 0.380 81,705 30,245 0.3702 0.102 0.100 0.110 0.096 0.102 303,504 0.0997 0.00%
2001-09-12 0 0.380 0.360 0.380 0.360 0.400 304,000 115,260 0.3791 0.102 0.097 0.102 0.097 0.108 1,129,249 0.1021 -8.43%
2001-09-11 0 0.415 0.400 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2001-09-10 0 0.415 0.390 - 0.380 0.415 21,000 8,015 0.3817 0.112 0.105 - 0.102 0.112 78,007 0.1027 0.00%
2001-09-07 0 0.415 0.400 - 0.415 0.415 252,925 104,932 0.4149 0.112 0.108 - 0.112 0.112 939,524 0.1117 -3.49%
2001-09-06 0 0.430 0.405 0.440 0.430 0.430 50,000 21,500 0.4300 0.116 0.109 0.118 0.116 0.116 185,732 0.1158 0.00%
2001-09-05 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.116 0.116 0.118 0.116 0.116 371,464 0.1158 -2.27%
2001-09-04 0 0.440 0.430 0.450 - - 0 0 - 0.118 0.116 0.121 - - 0 - 0.00%
2001-09-03 0 0.440 0.430 0.465 0.440 0.450 46,697 20,786 0.4451 0.118 0.116 0.125 0.118 0.121 173,462 0.1198 -1.12%
2001-08-31 0 0.445 0.445 - - - 0 0 - 0.120 0.120 - - - 0 - 1.14%
2001-08-30 0 0.440 0.440 - 0.440 0.440 4,000 1,760 0.4400 0.118 0.118 - 0.118 0.118 14,859 0.1185 -4.35%
2001-08-29 0 0.460 0.450 0.480 - - 0 0 - 0.124 0.121 0.129 - - 0 - 0.00%
2001-08-28 0 0.460 0.455 0.500 0.460 0.460 40,000 18,400 0.4600 0.124 0.122 0.135 0.124 0.124 148,585 0.1238 0.00%
2001-08-27 0 0.460 0.450 - 0.460 0.460 10,308 4,729 0.4588 0.124 0.121 - 0.124 0.124 38,290 0.1235 0.00%
2001-08-24 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.124 0.124 0.129 0.124 0.124 111,439 0.1238 0.00%
2001-08-23 0 0.460 0.460 0.490 - - 0 0 - 0.124 0.124 0.132 - - 0 - 1.10%
2001-08-22 0 0.455 0.455 0.490 0.450 0.450 30,000 13,500 0.4500 0.122 0.122 0.132 0.121 0.121 111,439 0.1211 -3.19%
2001-08-21 0 0.470 0.460 0.500 - - 0 0 - 0.127 0.124 0.135 - - 0 - -0.00%
2001-08-20 0 0.490 0.490 0.520 0.490 0.490 178,500 87,450 0.4899 0.127 0.127 0.134 0.127 0.127 691,278 0.1265 -2.00%
2001-08-17 0 0.500 0.490 0.500 0.500 0.510 159,000 80,000 0.5031 0.129 0.127 0.129 0.129 0.132 615,760 0.1299 0.00%
2001-08-16 0 0.500 0.500 0.530 0.500 0.500 61,500 30,735 0.4998 0.129 0.129 0.137 0.129 0.129 238,171 0.1290 0.00%
2001-08-15 0 0.500 0.500 0.510 0.500 0.500 160,000 80,000 0.5000 0.129 0.129 0.132 0.129 0.129 619,633 0.1291 0.00%
2001-08-14 0 0.500 0.495 0.520 0.500 0.520 230,508 117,784 0.5110 0.129 0.128 0.134 0.129 0.134 892,690 0.1319 0.00%
2001-08-13 0 0.500 0.500 0.520 0.500 0.510 51,962 26,052 0.5014 0.129 0.129 0.134 0.129 0.132 201,234 0.1295 0.00%
2001-08-10 0 0.500 0.500 0.510 0.500 0.500 161,000 80,500 0.5000 0.129 0.129 0.132 0.129 0.129 623,506 0.1291 0.00%
2001-08-09 0 0.500 0.490 0.500 0.475 0.500 272,500 135,125 0.4959 0.129 0.127 0.129 0.123 0.129 1,055,312 0.1280 0.00%
2001-08-08 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.129 0.129 0.132 0.129 0.129 38,727 0.1291 0.00%
2001-08-07 0 0.500 0.490 0.510 0.490 0.520 291,170 144,302 0.4956 0.129 0.127 0.132 0.127 0.134 1,127,616 0.1280 0.00%
2001-08-06 0 0.500 0.500 0.530 0.500 0.510 182,000 92,200 0.5066 0.129 0.129 0.137 0.129 0.132 704,833 0.1308 0.00%
2001-08-03 0 0.500 0.490 0.520 0.500 0.510 120,000 60,800 0.5067 0.129 0.127 0.134 0.129 0.132 464,725 0.1308 -1.96%
2001-08-02 0 0.510 0.510 0.530 0.510 0.520 100,000 51,100 0.5110 0.132 0.132 0.137 0.132 0.134 387,271 0.1319 -3.77%
2001-08-01 0 0.530 0.510 0.530 0.520 0.530 100,000 52,800 0.5280 0.137 0.132 0.137 0.134 0.137 387,271 0.1363 0.00%
2001-07-31 0 0.530 0.520 0.530 0.510 0.530 18,363,000 9,194,820 0.5007 0.137 0.134 0.137 0.132 0.137 71,114,503 0.1293 6.00%
2001-07-30 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.129 0.129 0.134 0.129 0.129 154,908 0.1291 -3.85%
2001-07-27 0 0.520 0.500 0.520 0.510 0.520 50,935 26,229 0.5150 0.134 0.129 0.134 0.132 0.134 197,256 0.1330 1.96%
2001-07-26 0 0.510 0.510 0.520 0.500 0.510 379,848 191,897 0.5052 0.132 0.132 0.134 0.129 0.132 1,471,040 0.1304 2.00%
2001-07-24 0 0.500 0.500 0.520 0.500 0.500 121,430 60,702 0.4999 0.129 0.129 0.134 0.129 0.129 470,263 0.1291 0.00%
2001-07-23 0 0.500 0.495 0.500 0.495 0.510 842,666 421,393 0.5001 0.129 0.128 0.129 0.128 0.132 3,263,398 0.1291 -1.96%
2001-07-20 0 0.510 0.500 0.530 0.510 0.520 210,000 108,200 0.5152 0.132 0.129 0.137 0.132 0.134 813,268 0.1330 2.00%
2001-07-19 0 0.500 0.500 0.540 0.495 0.510 430,000 215,850 0.5020 0.129 0.129 0.139 0.128 0.132 1,665,264 0.1296 -3.85%
2001-07-18 0 0.520 0.520 0.560 0.520 0.530 200,000 105,000 0.5250 0.134 0.134 0.145 0.134 0.137 774,541 0.1356 0.00%
2001-07-17 0 0.520 0.500 0.530 0.520 0.520 100,000 52,000 0.5200 0.134 0.129 0.137 0.134 0.134 387,271 0.1343 -1.89%
2001-07-16 0 0.530 0.530 0.560 0.520 0.520 8,383 4,344 0.5182 0.137 0.137 0.145 0.134 0.134 32,465 0.1338 1.92%
2001-07-13 0 0.520 0.520 0.540 0.520 0.520 50,000 26,000 0.5200 0.134 0.134 0.139 0.134 0.134 193,635 0.1343 0.00%
2001-07-12 0 0.520 0.520 0.550 0.520 0.530 180,000 93,700 0.5206 0.134 0.134 0.142 0.134 0.137 697,087 0.1344 0.00%
2001-07-11 0 0.520 0.520 0.530 0.520 0.540 286,000 151,520 0.5298 0.134 0.134 0.137 0.134 0.139 1,107,594 0.1368 -5.45%
2001-07-10 0 0.550 0.540 0.560 0.550 0.550 60,000 33,000 0.5500 0.142 0.139 0.145 0.142 0.142 232,362 0.1420 1.85%
2001-07-09 0 0.540 0.530 0.550 0.540 0.540 50,000 27,000 0.5400 0.139 0.137 0.142 0.139 0.139 193,635 0.1394 0.00%
2001-07-05 0 0.540 0.540 0.560 0.540 0.560 35,000 19,300 0.5514 0.139 0.139 0.145 0.139 0.145 135,545 0.1424 -5.26%
2001-07-04 0 0.570 0.570 0.580 0.550 0.560 335,406 185,453 0.5529 0.147 0.147 0.150 0.142 0.145 1,298,929 0.1428 0.00%
2001-07-03 0 0.570 0.560 0.570 0.580 0.590 330,000 192,900 0.5845 0.147 0.145 0.147 0.150 0.152 1,277,993 0.1509 -1.72%
2001-06-29 0 0.580 0.570 0.590 0.570 0.580 535,833 306,803 0.5726 0.150 0.147 0.152 0.147 0.150 2,075,124 0.1478 -1.69%
2001-06-28 0 0.590 0.580 0.590 0.580 0.660 10,640,406 6,658,615 0.6258 0.152 0.150 0.152 0.150 0.170 41,207,166 0.1616 -9.23%
2001-06-27 0 0.650 0.630 0.650 0.520 0.650 9,913,940 5,846,317 0.5897 0.168 0.163 0.168 0.134 0.168 38,393,776 0.1523 25.00%
2001-06-26 0 0.520 0.510 0.520 0.510 0.520 121,000 61,720 0.5101 0.134 0.132 0.134 0.132 0.134 468,597 0.1317 0.00%
2001-06-22 0 0.520 0.520 0.530 0.500 0.520 259,411 133,373 0.5141 0.134 0.134 0.137 0.129 0.134 1,004,623 0.1328 0.00%
2001-06-21 0 0.520 0.510 0.520 0.500 0.530 712,000 364,660 0.5122 0.134 0.132 0.134 0.129 0.137 2,757,367 0.1322 0.00%
2001-06-20 0 0.520 0.490 0.520 0.495 0.520 482,000 240,220 0.4984 0.134 0.127 0.134 0.128 0.134 1,866,644 0.1287 4.00%
2001-06-19 0 0.500 0.500 0.520 0.500 0.500 698,965 349,454 0.5000 0.129 0.129 0.134 0.129 0.129 2,706,886 0.1291 -1.96%
2001-06-18 0 0.510 0.500 0.510 0.500 0.510 960,000 480,760 0.5008 0.132 0.129 0.132 0.129 0.132 3,717,798 0.1293 -1.92%
2001-06-15 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 0.134 0.132 0.137 0.134 0.134 774,541 0.1343 1.96%
2001-06-14 0 0.510 0.510 0.540 0.510 0.540 562,666 295,606 0.5254 0.132 0.132 0.139 0.132 0.139 2,179,040 0.1357 -5.56%
2001-06-13 0 0.540 0.530 0.540 0.530 0.540 250,000 134,150 0.5366 0.139 0.137 0.139 0.137 0.139 968,177 0.1386 0.00%
2001-06-12 0 0.540 0.530 0.540 0.540 0.540 331,000 178,740 0.5400 0.139 0.137 0.139 0.139 0.139 1,281,866 0.1394 -1.82%
2001-06-11 0 0.550 0.550 0.560 0.550 0.570 1,314,800 731,184 0.5561 0.142 0.142 0.145 0.142 0.147 5,091,834 0.1436 1.85%
2001-06-08 0 0.540 0.540 0.550 0.540 0.550 270,000 148,000 0.5481 0.139 0.139 0.142 0.139 0.142 1,045,631 0.1415 -1.82%
2001-06-07 0 0.550 0.540 0.560 0.550 0.560 863,000 479,050 0.5551 0.142 0.139 0.145 0.142 0.145 3,342,145 0.1433 -1.79%
2001-06-06 0 0.560 0.550 0.560 0.540 0.560 1,054,000 580,170 0.5504 0.145 0.142 0.145 0.139 0.145 4,081,832 0.1421 1.82%
2001-06-05 0 0.550 0.550 0.560 0.530 0.550 400,000 216,400 0.5410 0.142 0.142 0.145 0.137 0.142 1,549,082 0.1397 3.77%
2001-06-04 0 0.530 0.530 0.550 0.530 0.540 317,000 171,110 0.5398 0.137 0.137 0.142 0.137 0.139 1,227,648 0.1394 -3.64%
2001-06-01 0 0.550 0.530 0.550 - - 0 0 - 0.142 0.137 0.142 - - 0 - -1.79%
2001-05-31 0 0.560 0.520 0.580 0.520 0.560 976,000 518,120 0.5309 0.145 0.134 0.150 0.134 0.145 3,779,761 0.1371 0.00%
2001-05-30 0 0.560 0.550 0.570 0.550 0.560 367,000 202,850 0.5527 0.145 0.142 0.147 0.142 0.145 1,421,283 0.1427 -1.75%
2001-05-29 0 0.570 0.570 0.580 0.570 0.600 1,491,000 866,380 0.5811 0.147 0.147 0.150 0.147 0.155 5,774,205 0.1500 0.00%
2001-05-28 0 0.570 0.560 0.570 0.540 0.570 1,120,000 631,400 0.5638 0.147 0.145 0.147 0.139 0.147 4,337,431 0.1456 0.00%
2001-05-25 0 0.570 0.560 0.570 0.550 0.570 1,642,450 916,874 0.5582 0.147 0.145 0.147 0.142 0.147 6,360,726 0.1441 1.79%
2001-05-24 0 0.560 0.540 0.560 0.540 0.560 750,000 410,880 0.5478 0.145 0.139 0.145 0.139 0.145 2,904,530 0.1415 3.70%
2001-05-23 0 0.540 0.540 0.550 0.540 0.560 499,328 274,324 0.5494 0.139 0.139 0.142 0.139 0.145 1,933,751 0.1419 -3.57%
2001-05-22 0 0.560 0.550 0.560 0.540 0.560 2,388,754 1,305,035 0.5463 0.145 0.142 0.145 0.139 0.145 9,250,942 0.1411 5.66%
2001-05-21 0 0.530 0.520 0.530 0.520 0.530 3,509,071 1,827,183 0.5207 0.137 0.134 0.137 0.134 0.137 13,589,601 0.1345 1.92%
2001-05-18 0 0.520 0.510 0.530 0.520 0.530 270,000 140,500 0.5204 0.134 0.132 0.137 0.134 0.137 1,045,631 0.1344 -1.89%
2001-05-17 0 0.530 0.520 0.530 0.520 0.530 1,242,000 655,360 0.5277 0.137 0.134 0.137 0.134 0.137 4,809,901 0.1363 1.92%
2001-05-16 0 0.520 0.510 0.520 0.510 0.530 1,222,000 638,480 0.5225 0.134 0.132 0.134 0.132 0.137 4,732,447 0.1349 0.00%
2001-05-15 0 0.520 0.500 0.520 0.510 0.520 208,000 106,400 0.5115 0.134 0.129 0.134 0.132 0.134 805,523 0.1321 1.96%
2001-05-14 0 0.510 0.500 0.520 0.500 0.510 185,281 93,788 0.5062 0.132 0.129 0.134 0.129 0.132 717,539 0.1307 -1.92%
2001-05-11 0 0.520 0.510 0.520 0.520 0.530 110,592 57,590 0.5207 0.134 0.132 0.134 0.134 0.137 428,290 0.1345 1.96%
2001-05-10 0 0.510 0.510 0.520 0.510 0.510 50,000 25,500 0.5100 0.132 0.132 0.134 0.132 0.132 193,635 0.1317 -1.92%
2001-05-09 0 0.520 0.510 0.530 - - 0 0 - 0.134 0.132 0.137 - - 0 - 0.00%
2001-05-08 0 0.520 0.510 0.530 0.520 0.530 230,000 120,600 0.5243 0.134 0.132 0.137 0.134 0.137 890,722 0.1354 -1.89%
2001-05-07 0 0.530 0.520 0.540 0.500 0.530 711,000 371,920 0.5231 0.137 0.134 0.139 0.129 0.137 2,753,494 0.1351 6.00%
2001-05-04 0 0.500 0.500 0.510 0.500 0.510 263,927 133,655 0.5064 0.129 0.129 0.132 0.129 0.132 1,022,112 0.1308 -3.85%
2001-05-03 0 0.520 0.520 0.530 0.510 0.540 541,000 280,520 0.5185 0.134 0.134 0.137 0.132 0.139 2,095,134 0.1339 -1.89%
2001-05-02 0 0.530 0.530 0.540 0.520 0.530 1,188,000 624,160 0.5254 0.137 0.137 0.139 0.134 0.137 4,600,775 0.1357 1.92%
2001-04-27 0 0.520 0.500 0.520 0.495 0.520 362,000 180,840 0.4996 0.134 0.129 0.134 0.128 0.134 1,401,920 0.1290 4.00%
2001-04-26 0 0.500 0.500 0.510 0.500 0.500 565,296 282,639 0.5000 0.129 0.129 0.132 0.129 0.129 2,189,225 0.1291 0.00%
2001-04-25 0 0.500 0.500 0.510 0.500 0.510 754,000 380,000 0.5040 0.129 0.129 0.132 0.129 0.132 2,920,020 0.1301 0.00%
2001-04-24 0 0.500 0.500 0.520 0.500 0.520 376,000 192,270 0.5114 0.129 0.129 0.134 0.129 0.134 1,456,138 0.1320 -1.96%
2001-04-23 0 0.510 0.495 0.510 0.500 0.510 332,209 167,368 0.5038 0.132 0.128 0.132 0.129 0.132 1,286,548 0.1301 0.00%
2001-04-20 0 0.510 0.500 0.520 0.510 0.510 140,000 71,400 0.5100 0.132 0.129 0.134 0.132 0.132 542,179 0.1317 -3.77%
2001-04-19 0 0.530 0.520 0.530 0.500 0.530 1,080,000 558,360 0.5170 0.137 0.134 0.137 0.129 0.137 4,182,523 0.1335 6.00%
2001-04-18 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.129 0.127 0.132 0.129 0.129 387,271 0.1291 3.09%
2001-04-17 0 0.485 0.485 0.510 0.480 0.480 100,000 48,000 0.4800 0.125 0.125 0.132 0.124 0.124 387,271 0.1239 -1.02%
2001-04-12 0 0.490 0.480 0.490 0.480 0.510 129,000 64,210 0.4978 0.127 0.124 0.127 0.124 0.132 499,579 0.1285 -2.00%
2001-04-11 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.129 0.127 0.129 0.129 0.129 154,908 0.1291 0.00%
2001-04-10 0 0.500 0.475 0.500 0.480 0.500 120,000 58,000 0.4833 0.129 0.123 0.129 0.124 0.129 464,725 0.1248 0.00%
2001-04-09 0 0.500 0.470 0.500 - - 0 0 - 0.129 0.121 0.129 - - 0 - -1.96%
2001-04-06 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.132 0.124 0.132 0.132 0.132 77,454 0.1317 3.03%
2001-04-04 0 0.495 0.490 0.495 0.470 0.495 40,000 19,300 0.4825 0.128 0.127 0.128 0.121 0.128 154,908 0.1246 -2.94%
2001-04-03 0 0.510 0.480 0.510 0.510 0.510 970,000 475,700 0.4904 0.132 0.124 0.132 0.132 0.132 3,756,525 0.1266 0.00%
2001-04-02 0 0.510 0.490 0.510 0.480 0.510 24,000 12,120 0.5050 0.132 0.127 0.132 0.124 0.132 92,945 0.1304 2.00%
2001-03-30 0 0.500 0.480 0.500 0.500 0.500 150,441 75,207 0.4999 0.129 0.124 0.129 0.129 0.129 582,614 0.1291 0.00%
2001-03-29 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.129 0.124 0.129 0.129 0.129 154,908 0.1291 0.00%
2001-03-28 0 0.500 0.495 0.510 0.485 0.500 105,000 52,425 0.4993 0.129 0.128 0.132 0.125 0.129 406,634 0.1289 0.00%
2001-03-27 0 0.500 0.480 0.510 0.500 0.510 300,000 151,000 0.5033 0.129 0.124 0.132 0.129 0.132 1,161,812 0.1300 -1.96%
2001-03-26 0 0.510 0.500 0.510 0.500 0.510 384,000 194,840 0.5074 0.132 0.129 0.132 0.129 0.132 1,487,119 0.1310 2.00%
2001-03-23 0 0.500 0.495 0.500 0.490 0.500 206,000 102,540 0.4978 0.129 0.128 0.129 0.127 0.129 797,777 0.1285 0.00%
2001-03-22 0 0.500 0.500 0.520 0.495 0.520 510,000 257,900 0.5057 0.129 0.129 0.134 0.128 0.134 1,975,080 0.1306 -7.41%
2001-03-21 0 0.540 0.520 0.540 0.520 0.540 380,000 199,940 0.5262 0.139 0.134 0.139 0.134 0.139 1,471,628 0.1359 -1.82%
2001-03-20 0 0.550 0.540 0.550 0.520 0.550 100,000 53,790 0.5379 0.142 0.139 0.142 0.134 0.142 387,271 0.1389 1.85%
2001-03-19 0 0.540 0.530 0.550 0.540 0.550 190,000 103,000 0.5421 0.139 0.137 0.142 0.139 0.142 735,814 0.1400 -1.82%
2001-03-16 0 0.550 0.540 0.560 0.540 0.560 220,000 120,100 0.5459 0.142 0.139 0.145 0.139 0.145 851,995 0.1410 -3.51%
2001-03-15 0 0.570 0.540 0.570 0.530 0.570 304,000 167,200 0.5500 0.147 0.139 0.147 0.137 0.147 1,177,303 0.1420 0.00%
2001-03-14 0 0.570 0.540 0.570 0.540 0.570 430,000 239,800 0.5577 0.147 0.139 0.147 0.139 0.147 1,665,264 0.1440 3.64%
2001-03-13 0 0.550 0.530 0.550 0.530 0.550 459,000 248,070 0.5405 0.142 0.137 0.142 0.137 0.142 1,777,572 0.1396 -3.51%
2001-03-12 0 0.570 0.570 0.580 0.570 0.580 248,000 141,860 0.5720 0.147 0.147 0.150 0.147 0.150 960,431 0.1477 -5.00%
2001-03-09 0 0.600 0.570 0.600 0.570 0.600 226,665 133,966 0.5910 0.155 0.147 0.155 0.147 0.155 877,807 0.1526 0.00%
2001-03-08 0 0.600 0.590 0.600 0.590 0.600 246,000 146,040 0.5937 0.155 0.152 0.155 0.152 0.155 952,686 0.1533 -1.64%
2001-03-07 0 0.610 0.600 0.610 0.600 0.610 184,000 111,240 0.6046 0.158 0.155 0.158 0.155 0.158 712,578 0.1561 0.00%
2001-03-06 0 0.610 0.600 0.610 0.590 0.610 140,000 84,200 0.6014 0.158 0.155 0.158 0.152 0.158 542,179 0.1553 1.67%
2001-03-05 0 0.600 0.600 0.610 0.570 0.600 366,000 214,840 0.5870 0.155 0.155 0.158 0.147 0.155 1,417,410 0.1516 0.00%
2001-03-02 0 0.600 0.590 0.600 0.600 0.600 220,000 132,000 0.6000 0.155 0.152 0.155 0.155 0.155 851,995 0.1549 0.00%
2001-03-01 0 0.600 0.590 0.610 0.600 0.610 400,000 241,850 0.6046 0.155 0.152 0.158 0.155 0.158 1,549,082 0.1561 -3.23%
2001-02-28 0 0.620 0.610 0.630 0.620 0.630 400,000 248,900 0.6223 0.160 0.158 0.163 0.160 0.163 1,549,082 0.1607 -3.12%
2001-02-27 0 0.640 0.630 0.640 0.620 0.650 1,378,525 874,005 0.6340 0.165 0.163 0.165 0.160 0.168 5,338,622 0.1637 -1.54%
2001-02-26 0 0.650 0.630 0.660 0.620 0.650 1,559,248 978,559 0.6276 0.168 0.163 0.170 0.160 0.168 6,038,509 0.1621 4.84%
2001-02-23 0 0.620 0.610 0.620 0.600 0.620 278,296 169,723 0.6099 0.160 0.158 0.160 0.155 0.160 1,077,759 0.1575 1.64%
2001-02-22 0 0.610 0.600 0.610 0.600 0.610 386,000 235,350 0.6097 0.158 0.155 0.158 0.155 0.158 1,494,865 0.1574 0.00%
2001-02-21 0 0.610 0.610 0.630 0.610 0.640 1,284,090 802,172 0.6247 0.158 0.158 0.163 0.158 0.165 4,972,903 0.1613 -3.17%
2001-02-20 0 0.630 0.620 0.640 0.600 0.640 2,656,740 1,652,227 0.6219 0.163 0.160 0.165 0.155 0.165 10,288,773 0.1606 0.00%
2001-02-19 0 0.630 0.610 0.630 0.600 0.630 3,521,183 2,194,956 0.6234 0.163 0.158 0.163 0.155 0.163 13,636,507 0.1610 5.00%
2001-02-16 0 0.600 0.590 0.600 0.600 0.610 410,000 246,500 0.6012 0.155 0.152 0.155 0.155 0.158 1,587,810 0.1552 -3.23%
2001-02-15 0 0.620 0.600 0.620 0.600 0.620 516,000 312,400 0.6054 0.160 0.155 0.160 0.155 0.160 1,998,316 0.1563 -1.59%
2001-02-14 0 0.630 0.610 0.630 0.620 0.630 537,000 334,040 0.6220 0.163 0.158 0.163 0.160 0.163 2,079,643 0.1606 0.00%
2001-02-13 0 0.630 0.610 0.630 0.610 0.630 791,000 487,560 0.6164 0.163 0.158 0.163 0.158 0.163 3,063,311 0.1592 1.61%
2001-02-12 0 0.620 0.610 0.620 0.600 0.620 170,000 103,400 0.6082 0.160 0.158 0.160 0.155 0.160 658,360 0.1571 0.00%
2001-02-09 0 0.620 0.610 0.620 0.600 0.620 807,233 492,330 0.6099 0.160 0.158 0.160 0.155 0.160 3,126,176 0.1575 0.00%
2001-02-08 0 0.620 0.600 0.620 0.600 0.620 2,260,413 1,369,727 0.6060 0.160 0.155 0.160 0.155 0.160 8,753,915 0.1565 0.00%
2001-02-07 0 0.620 0.610 0.630 0.600 0.630 3,103,720 1,901,178 0.6125 0.160 0.158 0.163 0.155 0.163 12,019,795 0.1582 -1.59%
2001-02-06 0 0.630 0.620 0.630 0.590 0.640 4,797,225 2,944,364 0.6138 0.163 0.160 0.163 0.152 0.165 18,578,243 0.1585 5.00%
2001-02-05 0 0.600 0.580 0.620 0.570 0.610 719,000 419,990 0.5841 0.155 0.150 0.160 0.147 0.158 2,784,476 0.1508 1.69%
2001-02-02 0 0.590 0.570 0.590 0.560 0.590 487,000 276,390 0.5675 0.152 0.147 0.152 0.145 0.152 1,886,008 0.1465 3.51%
2001-02-01 0 0.570 0.560 0.570 0.560 0.570 183,825 103,501 0.5630 0.147 0.145 0.147 0.145 0.147 711,900 0.1454 1.79%
2001-01-31 0 0.560 0.550 0.570 0.560 0.560 250,000 140,000 0.5600 0.145 0.142 0.147 0.145 0.145 968,177 0.1446 -1.75%
2001-01-30 0 0.570 0.550 0.570 0.550 0.570 464,449 260,369 0.5606 0.147 0.142 0.147 0.142 0.147 1,798,674 0.1448 -1.72%
2001-01-29 0 0.580 0.560 0.580 0.560 0.590 836,000 479,660 0.5738 0.150 0.145 0.150 0.145 0.152 3,237,582 0.1482 0.00%
2001-01-23 0 0.580 0.570 0.580 0.570 0.580 580,000 333,900 0.5757 0.150 0.147 0.150 0.147 0.150 2,246,170 0.1487 0.00%
2001-01-22 0 0.580 0.570 0.580 0.570 0.580 563,090 324,087 0.5756 0.150 0.147 0.150 0.147 0.150 2,180,682 0.1486 1.75%
2001-01-19 0 0.570 0.560 0.570 0.560 0.600 1,405,912 800,264 0.5692 0.147 0.145 0.147 0.145 0.155 5,444,684 0.1470 0.00%
2001-01-18 0 0.570 0.560 0.570 0.530 0.570 983,200 542,780 0.5521 0.147 0.145 0.147 0.137 0.147 3,807,645 0.1426 5.56%
2001-01-17 0 0.540 0.530 0.540 0.530 0.540 550,000 295,000 0.5364 0.139 0.137 0.139 0.137 0.139 2,129,988 0.1385 -3.57%
2001-01-16 0 0.560 0.540 0.560 0.550 0.590 220,000 122,840 0.5584 0.145 0.139 0.145 0.142 0.152 851,995 0.1442 1.82%
2001-01-15 0 0.550 0.540 0.550 0.540 0.560 360,000 196,600 0.5461 0.142 0.139 0.142 0.139 0.145 1,394,174 0.1410 0.00%
2001-01-12 0 0.550 0.540 0.550 0.540 0.560 2,270,000 1,248,600 0.5500 0.142 0.139 0.142 0.139 0.145 8,791,043 0.1420 -1.79%
2001-01-11 0 0.560 0.540 0.560 0.530 0.570 2,209,000 1,217,190 0.5510 0.145 0.139 0.145 0.137 0.147 8,554,808 0.1423 -1.75%
2001-01-10 0 0.570 0.560 0.570 0.560 0.570 1,600,562 904,182 0.5649 0.147 0.145 0.147 0.145 0.147 6,198,506 0.1459 0.00%
2001-01-09 0 0.570 0.560 0.570 0.540 0.570 3,879,341 2,170,631 0.5595 0.147 0.145 0.147 0.139 0.147 15,023,548 0.1445 1.79%
2001-01-08 0 0.560 0.550 0.560 0.530 0.570 1,396,848 765,934 0.5483 0.145 0.142 0.145 0.137 0.147 5,409,582 0.1416 5.66%
2001-01-05 0 0.530 0.530 0.540 0.530 0.540 520,000 276,600 0.5319 0.137 0.137 0.139 0.137 0.139 2,013,807 0.1374 1.92%
2001-01-04 0 0.520 0.520 0.540 0.520 0.530 1,426,000 749,420 0.5255 0.134 0.134 0.139 0.134 0.137 5,522,479 0.1357 4.00%
2001-01-03 0 0.500 0.495 0.510 0.495 0.520 744,000 375,790 0.5051 0.129 0.128 0.132 0.128 0.134 2,881,293 0.1304 -1.96%
2001-01-02 0 0.510 0.500 0.530 0.500 0.530 816,000 416,640 0.5106 0.132 0.129 0.137 0.129 0.137 3,160,128 0.1318 -3.77%
2000-12-29 0 0.530 0.510 0.530 0.510 0.530 605,303 314,595 0.5197 0.137 0.132 0.137 0.132 0.137 2,344,161 0.1342 1.92%
2000-12-28 0 0.520 0.500 0.520 0.490 0.520 1,010,000 501,150 0.4962 0.134 0.129 0.134 0.127 0.134 3,911,433 0.1281 1.96%
2000-12-27 0 0.510 0.510 0.520 0.500 0.520 270,000 137,200 0.5081 0.132 0.132 0.134 0.129 0.134 1,045,631 0.1312 3.03%
2000-12-22 0 0.495 0.490 0.510 0.495 0.500 570,000 283,900 0.4981 0.128 0.127 0.132 0.128 0.129 2,207,442 0.1286 -2.94%
2000-12-21 0 0.510 0.490 0.510 - - 0 0 - 0.132 0.127 0.132 - - 0 - -1.92%
2000-12-20 0 0.520 0.500 0.520 0.500 0.540 1,560,000 789,180 0.5059 0.134 0.129 0.134 0.129 0.139 6,041,422 0.1306 -3.70%
2000-12-19 0 0.540 0.530 0.540 0.530 0.540 1,239,000 663,570 0.5356 0.139 0.137 0.139 0.137 0.139 4,798,283 0.1383 0.00%
2000-12-18 0 0.540 0.530 0.550 0.530 0.550 614,000 331,660 0.5402 0.139 0.137 0.142 0.137 0.142 2,377,842 0.1395 -3.57%
2000-12-15 0 0.560 0.550 0.560 0.550 0.560 1,484,000 817,110 0.5506 0.145 0.142 0.145 0.142 0.145 5,747,096 0.1422 0.00%
2000-12-14 0 0.560 0.550 0.560 0.550 0.560 2,616,000 1,452,840 0.5554 0.145 0.142 0.145 0.142 0.145 10,130,999 0.1434 -1.75%
2000-12-13 0 0.570 0.550 0.570 0.550 0.570 1,926,000 1,073,100 0.5572 0.147 0.142 0.147 0.142 0.147 7,458,832 0.1439 1.79%
2000-12-12 0 0.560 0.560 0.570 0.550 0.570 1,683,000 934,050 0.5550 0.145 0.145 0.147 0.142 0.147 6,517,764 0.1433 -1.75%
2000-12-11 0 0.570 0.560 0.570 0.540 0.570 2,305,546 1,268,373 0.5501 0.147 0.145 0.147 0.139 0.147 8,928,702 0.1421 5.56%
2000-12-08 0 0.540 0.540 0.550 0.510 0.550 3,983,523 2,133,592 0.5356 0.139 0.139 0.142 0.132 0.142 15,427,014 0.1383 10.20%
2000-12-07 0 0.490 0.490 0.500 0.490 0.500 280,000 137,700 0.4918 0.127 0.127 0.129 0.127 0.129 1,084,358 0.1270 -3.92%
2000-12-06 0 0.510 0.500 0.510 0.500 0.510 330,090 167,012 0.5060 0.132 0.129 0.132 0.129 0.132 1,278,342 0.1306 0.00%
2000-12-05 0 0.510 0.500 0.520 0.495 0.510 111,248 55,737 0.5010 0.132 0.129 0.134 0.128 0.132 430,831 0.1294 -1.92%
2000-12-04 0 0.520 0.490 0.520 0.520 0.520 51,750 26,875 0.5193 0.134 0.127 0.134 0.134 0.134 200,413 0.1341 0.00%
2000-12-01 0 0.520 0.500 0.530 0.490 0.520 1,830,342 921,917 0.5037 0.134 0.129 0.137 0.127 0.134 7,088,377 0.1301 6.12%
2000-11-30 0 0.490 0.490 0.495 0.485 0.520 1,621,000 814,950 0.5027 0.127 0.127 0.128 0.125 0.134 6,277,657 0.1298 1.03%
2000-11-29 0 0.485 0.460 0.485 0.450 0.495 282,000 130,190 0.4617 0.125 0.119 0.125 0.116 0.128 1,092,103 0.1192 5.43%
2000-11-28 0 0.460 0.460 0.475 0.460 0.465 73,400 33,857 0.4613 0.119 0.119 0.123 0.119 0.120 284,257 0.1191 -1.08%
2000-11-27 0 0.465 0.455 0.480 0.465 0.465 40,000 18,600 0.4650 0.120 0.117 0.124 0.120 0.120 154,908 0.1201 0.00%
2000-11-24 0 0.465 0.465 0.470 0.460 0.470 310,000 145,265 0.4686 0.120 0.120 0.121 0.119 0.121 1,200,539 0.1210 0.00%
2000-11-23 0 0.465 0.460 0.470 0.460 0.465 232,000 107,720 0.4643 0.120 0.119 0.121 0.119 0.120 898,468 0.1199 1.09%
2000-11-22 0 0.460 0.460 0.480 0.450 0.460 146,000 67,060 0.4593 0.119 0.119 0.124 0.116 0.119 565,415 0.1186 0.00%
2000-11-21 0 0.460 0.460 0.490 0.460 0.460 200,000 92,000 0.4600 0.119 0.119 0.127 0.119 0.119 774,541 0.1188 -4.17%
2000-11-20 0 0.480 0.465 0.480 0.465 0.480 22,000 10,260 0.4664 0.124 0.120 0.124 0.120 0.124 85,200 0.1204 4.35%
2000-11-17 0 0.460 0.470 0.485 0.460 0.470 130,000 60,300 0.4638 0.119 0.121 0.125 0.119 0.121 503,452 0.1198 -2.13%
2000-11-16 0 0.470 0.470 0.480 0.460 0.480 102,400 48,092 0.4696 0.121 0.121 0.124 0.119 0.124 396,565 0.1213 -2.08%
2000-11-15 0 0.480 0.480 0.490 0.480 0.500 243,000 118,670 0.4884 0.124 0.124 0.127 0.124 0.129 941,068 0.1261 0.00%
2000-11-14 0 0.480 0.470 0.485 0.460 0.485 370,000 176,200 0.4762 0.124 0.121 0.125 0.119 0.125 1,432,901 0.1230 1.05%
2000-11-13 0 0.475 0.455 0.475 0.475 0.475 120,000 57,000 0.4750 0.123 0.117 0.123 0.123 0.123 464,725 0.1227 1.06%
2000-11-10 0 0.470 0.470 0.490 0.465 0.480 207,753 98,494 0.4741 0.121 0.121 0.127 0.120 0.124 804,566 0.1224 -2.08%
2000-11-09 0 0.480 0.480 0.495 0.480 0.495 1,226,000 594,130 0.4846 0.124 0.124 0.128 0.124 0.128 4,747,938 0.1251 -3.03%
2000-11-08 0 0.495 0.480 0.495 0.500 0.510 142,064 71,550 0.5036 0.128 0.124 0.128 0.129 0.132 550,172 0.1301 -1.00%
2000-11-07 0 0.500 0.490 0.510 0.500 0.530 1,067,000 540,270 0.5063 0.129 0.127 0.132 0.129 0.137 4,132,177 0.1307 -1.96%
2000-11-06 0 0.510 0.510 0.520 0.510 0.510 1,304,456 665,259 0.5100 0.132 0.132 0.134 0.132 0.132 5,051,775 0.1317 2.00%
2000-11-03 0 0.500 0.500 0.510 0.485 0.500 654,939 321,282 0.4906 0.129 0.129 0.132 0.125 0.129 2,536,386 0.1267 0.00%
2000-11-02 0 0.500 0.475 0.500 0.500 0.500 60,000 30,000 0.5000 0.129 0.123 0.129 0.129 0.129 232,362 0.1291 0.00%
2000-11-01 0 0.500 0.500 0.510 0.485 0.510 1,250,124 625,837 0.5006 0.129 0.129 0.132 0.125 0.132 4,841,363 0.1293 4.17%
2000-10-31 0 0.480 0.480 0.485 0.480 0.500 1,086,000 528,530 0.4867 0.124 0.124 0.125 0.124 0.129 4,205,759 0.1257 0.00%
2000-10-30 0 0.480 0.480 0.490 0.450 0.480 390,000 182,860 0.4689 0.124 0.124 0.127 0.116 0.124 1,510,355 0.1211 6.67%
2000-10-27 0 0.450 0.450 0.460 0.445 0.460 684,000 308,280 0.4507 0.116 0.116 0.119 0.115 0.119 2,648,931 0.1164 -1.10%
2000-10-26 0 0.455 0.455 0.470 0.440 0.470 451,000 205,000 0.4545 0.117 0.117 0.121 0.114 0.121 1,746,590 0.1174 -1.09%
2000-10-25 0 0.460 0.460 0.470 0.440 0.470 248,000 113,090 0.4560 0.119 0.119 0.121 0.114 0.121 960,431 0.1177 4.55%
2000-10-24 0 0.440 0.440 0.450 0.440 0.440 260,000 114,400 0.4400 0.114 0.114 0.116 0.114 0.114 1,006,904 0.1136 -2.22%
2000-10-23 0 0.450 0.450 0.465 0.440 0.450 637,000 284,850 0.4472 0.116 0.116 0.120 0.114 0.116 2,466,914 0.1155 2.27%
2000-10-20 0 0.440 0.440 0.445 0.440 0.455 1,180,000 523,050 0.4433 0.114 0.114 0.115 0.114 0.117 4,569,793 0.1145 2.33%
2000-10-19 0 0.430 0.425 0.440 0.430 0.450 1,033,000 454,060 0.4396 0.111 0.110 0.114 0.111 0.116 4,000,505 0.1135 -5.49%
2000-10-18 0 0.455 0.455 0.470 0.450 0.450 215,000 96,750 0.4500 0.117 0.117 0.121 0.116 0.116 832,632 0.1162 -5.21%
2000-10-17 0 0.480 0.470 0.480 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2000-10-16 0 0.480 0.480 0.490 0.480 0.490 529,110 254,570 0.4811 0.124 0.124 0.127 0.124 0.127 2,049,088 0.1242 0.00%
2000-10-13 0 0.480 0.470 0.480 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2000-10-12 0 0.480 0.470 0.480 0.465 0.480 407,000 192,725 0.4735 0.124 0.121 0.124 0.120 0.124 1,576,191 0.1223 -1.03%
2000-10-11 0 0.485 0.480 0.485 0.480 0.485 816,172 394,907 0.4839 0.125 0.124 0.125 0.124 0.125 3,160,794 0.1249 -2.02%
2000-10-10 0 0.495 0.490 0.495 0.490 0.495 402,436 198,026 0.4921 0.128 0.127 0.128 0.127 0.128 1,558,516 0.1271 0.00%
2000-10-09 0 0.495 0.490 0.500 0.490 0.500 260,000 128,750 0.4952 0.128 0.127 0.129 0.127 0.129 1,006,904 0.1279 -2.94%
2000-10-05 0 0.510 0.510 0.520 0.500 0.520 785,000 400,100 0.5097 0.132 0.132 0.134 0.129 0.134 3,040,074 0.1316 -1.92%
2000-10-04 0 0.520 0.510 0.530 0.520 0.520 800,000 416,000 0.5200 0.134 0.132 0.137 0.134 0.134 3,098,165 0.1343 0.00%
2000-10-03 0 0.520 0.520 0.530 0.520 0.530 62,000 32,660 0.5268 0.134 0.134 0.137 0.134 0.137 240,108 0.1360 -3.70%
2000-09-29 0 0.540 0.540 0.550 0.510 0.550 2,159,249 1,162,355 0.5383 0.139 0.139 0.142 0.132 0.142 8,362,137 0.1390 8.00%
2000-09-28 0 0.500 0.500 0.520 0.500 0.510 176,000 88,960 0.5055 0.129 0.129 0.134 0.129 0.132 681,596 0.1305 0.00%
2000-09-27 0 0.500 0.500 0.510 0.495 0.510 478,338 240,065 0.5019 0.129 0.129 0.132 0.128 0.132 1,852,463 0.1296 0.00%
2000-09-26 0 0.500 0.490 0.500 0.500 0.510 292,000 146,920 0.5032 0.129 0.127 0.129 0.129 0.132 1,130,830 0.1299 -1.96%
2000-09-25 0 0.510 0.510 0.520 0.500 0.520 470,368 239,633 0.5095 0.132 0.132 0.134 0.129 0.134 1,821,597 0.1316 4.08%
2000-09-22 0 0.490 0.490 0.500 0.490 0.510 479,000 240,000 0.5010 0.127 0.127 0.129 0.127 0.132 1,855,026 0.1294 -3.92%
2000-09-21 0 0.510 0.500 0.510 0.500 0.530 1,692,000 866,720 0.5122 0.132 0.129 0.132 0.129 0.137 6,552,619 0.1323 -1.92%
2000-09-20 0 0.540 0.530 0.540 0.530 0.560 5,094,084 2,754,201 0.5407 0.134 0.132 0.134 0.132 0.139 20,486,655 0.1344 -1.82%
2000-09-19 0 0.550 0.530 0.550 0.520 0.550 3,604,000 1,924,640 0.5340 0.137 0.132 0.137 0.129 0.137 14,494,050 0.1328 3.77%
2000-09-18 0 0.530 0.530 0.540 0.530 0.560 3,410,000 1,846,400 0.5415 0.132 0.132 0.134 0.132 0.139 13,713,848 0.1346 -7.02%
2000-09-15 0 0.570 0.570 0.580 0.550 0.570 4,172,732 2,355,686 0.5645 0.142 0.142 0.144 0.137 0.142 16,781,294 0.1404 1.79%
2000-09-14 0 0.560 0.560 0.570 0.560 0.590 3,410,000 1,961,600 0.5752 0.139 0.139 0.142 0.139 0.147 13,713,848 0.1430 -6.67%
2000-09-12 0 0.600 0.580 0.610 0.550 0.600 3,693,000 2,111,600 0.5718 0.149 0.144 0.152 0.137 0.149 14,851,977 0.1422 5.26%
2000-09-11 0 0.570 0.570 0.580 0.570 0.600 1,940,000 1,127,500 0.5812 0.142 0.142 0.144 0.142 0.149 7,802,013 0.1445 -6.56%
2000-09-08 0 0.610 0.610 0.620 0.610 0.620 2,751,459 1,691,112 0.6146 0.152 0.152 0.154 0.152 0.154 11,065,423 0.1528 -3.17%
2000-09-07 0 0.630 0.620 0.630 0.610 0.640 6,231,000 3,883,050 0.6232 0.157 0.154 0.157 0.152 0.159 25,058,941 0.1550 -1.56%
2000-09-06 0 0.640 0.630 0.640 0.600 0.640 13,622,000 8,409,450 0.6173 0.159 0.157 0.159 0.149 0.159 54,783,003 0.1535 3.23%
2000-09-05 0 0.620 0.610 0.620 0.560 0.620 15,324,086 9,013,083 0.5882 0.154 0.152 0.154 0.139 0.154 61,628,208 0.1462 10.71%
2000-09-04 0 0.560 0.560 0.570 0.560 0.570 1,192,686 670,263 0.5620 0.139 0.139 0.142 0.139 0.142 4,796,573 0.1397 0.00%
2000-09-01 0 0.560 0.550 0.570 0.540 0.560 4,416,321 2,434,621 0.5513 0.139 0.137 0.142 0.134 0.139 17,760,925 0.1371 1.82%
2000-08-31 0 0.550 0.540 0.560 0.550 0.560 2,306,000 1,285,100 0.5573 0.137 0.134 0.139 0.137 0.139 9,273,940 0.1386 -1.79%
2000-08-30 0 0.560 0.550 0.560 0.550 0.570 3,542,000 1,973,120 0.5571 0.139 0.137 0.139 0.137 0.142 14,244,707 0.1385 -1.75%
2000-08-29 0 0.570 0.570 0.580 0.530 0.580 5,716,000 3,152,070 0.5514 0.142 0.142 0.144 0.132 0.144 22,987,788 0.1371 3.64%
2000-08-28 0 0.550 0.540 0.550 0.530 0.550 3,610,000 1,949,100 0.5399 0.137 0.134 0.137 0.132 0.137 14,518,180 0.1343 0.00%
2000-08-25 0 0.550 0.550 0.560 0.540 0.550 2,419,934 1,321,197 0.5460 0.137 0.137 0.139 0.134 0.137 9,732,143 0.1358 0.00%
2000-08-24 0 0.550 0.550 0.560 0.550 0.560 3,682,750 2,050,395 0.5568 0.137 0.137 0.139 0.137 0.139 14,810,755 0.1384 0.00%
2000-08-23 0 0.550 0.540 0.550 0.540 0.570 906,373 503,237 0.5552 0.137 0.134 0.137 0.134 0.142 3,645,121 0.1381 -3.51%
2000-08-22 0 0.570 0.560 0.580 0.570 0.570 1,120,000 638,400 0.5700 0.142 0.139 0.144 0.142 0.142 4,504,255 0.1417 0.00%
2000-08-21 0 0.570 0.560 0.570 0.550 0.570 1,059,831 595,930 0.5623 0.142 0.139 0.142 0.137 0.142 4,262,276 0.1398 1.79%
2000-08-18 0 0.560 0.540 0.560 0.550 0.560 420,000 232,700 0.5540 0.139 0.134 0.139 0.137 0.139 1,689,096 0.1378 -1.75%
2000-08-17 0 0.570 0.550 0.570 0.550 0.570 1,624,000 909,040 0.5598 0.142 0.137 0.142 0.137 0.142 6,531,170 0.1392 0.00%
2000-08-16 0 0.570 0.560 0.570 0.560 0.580 3,200,000 1,813,700 0.5668 0.142 0.139 0.142 0.139 0.144 12,869,300 0.1409 1.79%
2000-08-15 0 0.560 0.550 0.570 0.540 0.590 4,124,000 2,308,880 0.5599 0.139 0.137 0.142 0.134 0.147 16,585,311 0.1392 5.66%
2000-08-14 0 0.530 0.520 0.540 0.520 0.550 2,257,000 1,214,300 0.5380 0.132 0.129 0.134 0.129 0.137 9,076,878 0.1338 1.92%
2000-08-11 0 0.520 0.510 0.520 0.510 0.520 1,005,629 518,916 0.5160 0.129 0.127 0.129 0.127 0.129 4,044,294 0.1283 0.00%
2000-08-10 0 0.520 0.520 0.530 0.520 0.530 666,000 348,820 0.5238 0.129 0.129 0.132 0.129 0.132 2,678,423 0.1302 -1.89%
2000-08-09 0 0.530 0.520 0.540 0.520 0.530 1,051,000 549,450 0.5228 0.132 0.129 0.134 0.129 0.132 4,226,761 0.1300 1.92%
2000-08-08 0 0.520 0.520 0.530 0.520 0.540 515,000 273,830 0.5317 0.129 0.129 0.132 0.129 0.134 2,071,153 0.1322 -1.89%
2000-08-07 0 0.530 0.520 0.530 0.520 0.530 168,921 88,311 0.5228 0.132 0.129 0.132 0.129 0.132 679,342 0.1300 1.92%
2000-08-04 0 0.520 0.520 0.530 0.510 0.520 241,000 125,030 0.5188 0.129 0.129 0.132 0.127 0.129 969,219 0.1290 1.96%
2000-08-03 0 0.510 0.500 0.510 0.510 0.520 880,000 449,600 0.5109 0.127 0.124 0.127 0.127 0.129 3,539,058 0.1270 -1.92%
2000-08-02 0 0.520 0.510 0.520 0.510 0.540 337,000 177,040 0.5253 0.129 0.127 0.129 0.127 0.134 1,355,298 0.1306 0.00%
2000-08-01 0 0.520 0.520 0.540 0.520 0.520 90,000 46,800 0.5200 0.129 0.129 0.134 0.129 0.129 361,949 0.1293 0.00%
2000-07-31 0 0.520 0.520 0.530 0.510 0.520 447,000 230,840 0.5164 0.129 0.129 0.132 0.127 0.129 1,797,680 0.1284 0.00%
2000-07-28 0 0.520 0.520 0.540 0.520 0.550 235,000 123,700 0.5264 0.129 0.129 0.134 0.129 0.137 945,089 0.1309 -1.89%
2000-07-27 0 0.530 0.520 0.550 0.530 0.540 1,080,000 573,800 0.5313 0.132 0.129 0.137 0.132 0.134 4,343,389 0.1321 -1.85%
2000-07-26 0 0.540 0.530 0.550 0.530 0.550 335,000 180,850 0.5399 0.134 0.132 0.137 0.132 0.137 1,347,255 0.1342 0.00%
2000-07-25 0 0.540 0.540 0.550 0.540 0.550 900,000 494,800 0.5498 0.134 0.134 0.137 0.134 0.137 3,619,491 0.1367 -3.57%
2000-07-24 0 0.560 0.560 0.570 0.550 0.560 996,000 556,760 0.5590 0.139 0.139 0.142 0.137 0.139 4,005,570 0.1390 1.82%
2000-07-21 0 0.550 0.550 0.560 0.530 0.570 2,734,243 1,531,186 0.5600 0.137 0.137 0.139 0.132 0.142 10,996,186 0.1392 0.00%
2000-07-20 0 0.550 0.550 0.560 0.540 0.550 1,677,000 921,850 0.5497 0.137 0.137 0.139 0.134 0.137 6,744,318 0.1367 0.00%
2000-07-19 0 0.550 0.540 0.550 0.540 0.560 418,000 227,730 0.5448 0.137 0.134 0.137 0.134 0.139 1,681,052 0.1355 1.85%
2000-07-18 0 0.540 0.530 0.550 0.540 0.590 2,227,000 1,252,280 0.5623 0.134 0.132 0.137 0.134 0.147 8,956,229 0.1398 0.00%
2000-07-17 0 0.540 0.530 0.540 0.520 0.540 395,000 209,890 0.5314 0.134 0.132 0.134 0.129 0.134 1,588,554 0.1321 3.85%
2000-07-14 0 0.520 0.520 0.530 0.490 0.560 1,008,000 525,250 0.5211 0.129 0.129 0.132 0.122 0.139 4,053,830 0.1296 -5.45%
2000-07-13 0 0.550 0.550 0.560 0.550 0.570 1,099,000 612,160 0.5570 0.137 0.137 0.139 0.137 0.142 4,419,800 0.1385 -1.79%
2000-07-12 0 0.560 0.560 0.570 0.540 0.580 3,084,233 1,747,079 0.5665 0.139 0.139 0.142 0.134 0.144 12,403,725 0.1409 -1.75%
2000-07-11 0 0.570 0.570 0.580 0.530 0.570 2,723,543 1,502,102 0.5515 0.142 0.142 0.144 0.132 0.142 10,953,154 0.1371 5.56%
2000-07-10 0 0.540 0.530 0.540 0.520 0.550 1,505,086 801,932 0.5328 0.134 0.132 0.134 0.129 0.137 6,052,939 0.1325 5.88%
2000-07-07 0 0.510 0.500 0.520 0.500 0.510 308,000 155,200 0.5039 0.127 0.124 0.129 0.124 0.127 1,238,670 0.1253 2.00%
2000-07-06 0 0.500 0.500 0.510 0.500 0.510 132,000 66,100 0.5008 0.124 0.124 0.127 0.124 0.127 530,859 0.1245 0.00%
2000-07-05 0 0.500 0.500 0.520 0.500 0.520 575,000 292,420 0.5086 0.124 0.124 0.129 0.124 0.129 2,312,452 0.1265 -1.96%
2000-07-04 0 0.510 0.510 0.520 0.500 0.510 925,000 463,700 0.5013 0.127 0.127 0.129 0.124 0.127 3,720,032 0.1246 2.00%
2000-07-03 0 0.500 0.500 0.510 0.500 0.500 531,000 265,500 0.5000 0.124 0.124 0.127 0.124 0.124 2,135,500 0.1243 0.00%
2000-06-30 0 0.500 0.500 0.510 0.500 0.500 300,000 150,000 0.5000 0.124 0.124 0.127 0.124 0.124 1,206,497 0.1243 -1.96%
2000-06-29 0 0.510 0.510 0.520 0.510 0.510 10,000 5,100 0.5100 0.127 0.127 0.129 0.127 0.127 40,217 0.1268 0.00%
2000-06-28 0 0.510 0.510 0.520 0.500 0.520 1,198,750 608,933 0.5080 0.127 0.127 0.129 0.124 0.129 4,820,961 0.1263 2.00%
2000-06-27 0 0.500 0.500 0.510 0.500 0.510 590,000 296,300 0.5022 0.124 0.124 0.127 0.124 0.127 2,372,777 0.1249 -1.96%
2000-06-26 0 0.510 0.500 0.520 0.500 0.510 533,000 269,600 0.5058 0.127 0.124 0.129 0.124 0.127 2,143,543 0.1258 0.00%
2000-06-23 0 0.510 0.510 0.520 0.500 0.510 760,000 387,000 0.5092 0.127 0.127 0.129 0.124 0.127 3,056,459 0.1266 2.00%
2000-06-22 0 0.500 0.500 0.520 0.500 0.520 930,000 475,260 0.5110 0.124 0.124 0.129 0.124 0.129 3,740,140 0.1271 -5.66%
2000-06-21 0 0.530 0.520 0.530 0.520 0.530 460,750 241,260 0.5236 0.132 0.129 0.132 0.129 0.132 1,852,978 0.1302 0.00%
2000-06-20 0 0.530 0.530 0.540 0.530 0.560 760,000 409,200 0.5384 0.132 0.132 0.134 0.132 0.139 3,056,459 0.1339 -3.64%
2000-06-19 0 0.550 0.540 0.550 0.540 0.560 1,704,000 932,280 0.5471 0.137 0.134 0.137 0.134 0.139 6,852,902 0.1360 -1.79%
2000-06-16 0 0.560 0.560 0.570 0.520 0.570 2,743,308 1,492,844 0.5442 0.139 0.139 0.142 0.129 0.142 11,032,642 0.1353 7.69%
2000-06-15 0 0.520 0.520 0.530 0.520 0.520 716,000 372,320 0.5200 0.129 0.129 0.132 0.129 0.129 2,879,506 0.1293 0.00%
2000-06-14 0 0.520 0.510 0.520 0.500 0.520 742,000 378,680 0.5104 0.129 0.127 0.129 0.124 0.129 2,984,069 0.1269 4.00%
2000-06-13 0 0.500 0.500 0.510 0.500 0.510 1,380,000 700,200 0.5074 0.124 0.124 0.127 0.124 0.127 5,549,886 0.1262 -3.85%
2000-06-12 0 0.520 0.520 0.530 0.520 0.530 450,000 234,320 0.5207 0.129 0.129 0.132 0.129 0.132 1,809,745 0.1295 0.00%
2000-06-09 0 0.520 0.520 0.530 0.510 0.530 1,288,620 672,831 0.5221 0.129 0.129 0.132 0.127 0.132 5,182,387 0.1298 1.96%
2000-06-08 0 0.510 0.510 0.530 0.510 0.540 2,502,000 1,311,580 0.5242 0.127 0.127 0.132 0.127 0.134 10,062,184 0.1303 -5.56%
2000-06-07 0 0.540 0.530 0.540 0.510 0.540 3,425,000 1,792,500 0.5234 0.134 0.132 0.134 0.127 0.134 13,774,173 0.1301 3.85%
2000-06-05 0 0.520 0.520 0.530 0.510 0.540 2,633,000 1,398,280 0.5311 0.129 0.129 0.132 0.127 0.134 10,589,021 0.1320 6.12%
2000-06-02 0 0.490 0.490 0.495 0.470 0.495 2,640,000 1,290,800 0.4889 0.122 0.122 0.123 0.117 0.123 10,617,173 0.1216 5.38%
2000-06-01 0 0.465 0.465 0.475 0.460 0.465 150,000 69,500 0.4633 0.116 0.116 0.118 0.114 0.116 603,248 0.1152 -2.11%
2000-05-31 0 0.475 0.470 0.480 0.470 0.475 346,843 163,491 0.4714 0.118 0.117 0.119 0.117 0.118 1,394,883 0.1172 3.26%
2000-05-30 0 0.460 0.460 0.470 0.460 0.475 420,000 195,650 0.4658 0.114 0.114 0.117 0.114 0.118 1,689,096 0.1158 -4.17%
2000-05-29 0 0.480 0.470 0.485 0.450 0.485 860,000 408,350 0.4748 0.119 0.117 0.121 0.112 0.121 3,458,624 0.1181 4.35%
2000-05-26 0 0.460 0.460 0.470 0.450 0.465 550,000 252,950 0.4599 0.114 0.114 0.117 0.112 0.116 2,211,911 0.1144 -2.13%
2000-05-25 0 0.470 0.470 0.480 0.460 0.490 2,094,000 997,085 0.4762 0.117 0.117 0.119 0.114 0.122 8,421,348 0.1184 -3.09%
2000-05-24 0 0.485 0.485 0.490 0.480 0.500 1,140,000 560,670 0.4918 0.121 0.121 0.122 0.119 0.124 4,584,688 0.1223 -3.00%
2000-05-23 0 0.500 0.500 0.510 0.495 0.510 1,346,000 672,560 0.4997 0.124 0.124 0.127 0.123 0.127 5,413,149 0.1242 -1.96%
2000-05-22 0 0.510 0.500 0.520 0.510 0.520 510,000 262,200 0.5141 0.127 0.124 0.129 0.127 0.129 2,051,045 0.1278 -1.92%
2000-05-19 0 0.520 0.520 0.530 0.520 0.540 885,000 466,200 0.5268 0.129 0.129 0.132 0.129 0.134 3,559,166 0.1310 0.00%
2000-05-18 0 0.520 0.520 0.530 0.520 0.530 531,000 276,720 0.5211 0.129 0.129 0.132 0.129 0.132 2,135,500 0.1296 0.00%
2000-05-17 0 0.520 0.520 0.530 0.520 0.540 2,393,000 1,256,660 0.5251 0.129 0.129 0.132 0.129 0.134 9,623,824 0.1306 -3.70%
2000-05-16 0 0.540 0.530 0.540 0.520 0.550 1,140,000 606,400 0.5319 0.134 0.132 0.134 0.129 0.137 4,584,688 0.1323 0.00%
2000-05-15 0 0.540 0.530 0.540 0.540 0.560 634,500 344,215 0.5425 0.134 0.132 0.134 0.134 0.139 2,551,741 0.1349 -1.82%
2000-05-12 0 0.550 0.540 0.550 0.530 0.550 560,500 300,140 0.5355 0.137 0.134 0.137 0.132 0.137 2,254,138 0.1332 3.77%
2000-05-10 0 0.530 0.530 0.550 0.520 0.540 680,000 358,800 0.5276 0.132 0.132 0.137 0.129 0.134 2,734,726 0.1312 -3.64%
2000-05-09 0 0.550 0.540 0.570 0.540 0.560 810,000 446,140 0.5508 0.137 0.134 0.142 0.134 0.139 3,257,542 0.1370 -1.79%
2000-05-08 0 0.560 0.560 0.570 0.550 0.620 2,329,000 1,347,740 0.5787 0.139 0.139 0.142 0.137 0.154 9,366,438 0.1439 -5.08%
2000-05-05 0 0.590 0.590 0.600 0.550 0.620 8,844,000 5,240,220 0.5925 0.147 0.147 0.149 0.137 0.154 35,567,529 0.1473 11.32%
2000-05-04 0 0.530 0.530 0.540 0.520 0.540 1,000,000 531,000 0.5310 0.132 0.132 0.134 0.129 0.134 4,021,656 0.1320 0.00%
2000-05-03 0 0.530 0.530 0.550 0.520 0.550 800,000 429,500 0.5369 0.132 0.132 0.137 0.129 0.137 3,217,325 0.1335 -1.85%
2000-05-02 0 0.540 0.530 0.540 0.520 0.550 2,960,000 1,568,500 0.5299 0.134 0.132 0.134 0.129 0.137 11,904,103 0.1318 1.89%
2000-04-28 0 0.530 0.530 0.550 0.520 0.540 1,480,124 793,170 0.5359 0.132 0.132 0.137 0.129 0.134 5,952,550 0.1332 1.92%
2000-04-27 0 0.520 0.520 0.540 0.510 0.530 848,000 443,360 0.5228 0.129 0.129 0.134 0.127 0.132 3,410,365 0.1300 -1.89%
2000-04-26 0 0.530 0.530 0.540 0.510 0.560 688,000 368,940 0.5363 0.132 0.132 0.134 0.127 0.139 2,766,900 0.1333 -1.85%
2000-04-25 0 0.540 0.540 0.550 0.540 0.560 452,000 248,080 0.5488 0.134 0.134 0.137 0.134 0.139 1,817,789 0.1365 -1.82%
2000-04-20 0 0.550 0.540 0.550 0.530 0.560 1,156,000 631,490 0.5463 0.137 0.134 0.137 0.132 0.139 4,649,035 0.1358 -1.79%
2000-04-19 0 0.560 0.560 0.570 0.550 0.590 2,996,000 1,712,360 0.5715 0.139 0.139 0.142 0.137 0.147 12,048,882 0.1421 -1.75%
2000-04-18 0 0.570 0.570 0.580 0.550 0.570 3,636,588 2,048,626 0.5633 0.142 0.142 0.144 0.137 0.142 14,625,107 0.1401 3.64%
2000-04-17 0 0.550 0.540 0.550 0.530 0.580 1,588,000 870,310 0.5481 0.137 0.134 0.137 0.132 0.144 6,386,390 0.1363 -9.84%
2000-04-14 0 0.610 0.600 0.630 0.600 0.630 1,262,000 779,350 0.6176 0.152 0.149 0.157 0.149 0.157 5,075,330 0.1536 -1.61%
2000-04-13 0 0.620 0.610 0.630 0.620 0.650 1,261,000 803,330 0.6371 0.154 0.152 0.157 0.154 0.162 5,071,309 0.1584 -6.06%
2000-04-12 0 0.660 0.650 0.670 0.640 0.670 751,500 486,145 0.6469 0.164 0.162 0.167 0.159 0.167 3,022,275 0.1609 3.13%
2000-04-11 0 0.640 0.640 0.670 0.640 0.650 770,468 498,281 0.6467 0.159 0.159 0.167 0.159 0.162 3,098,558 0.1608 -4.48%
2000-04-10 0 0.670 0.660 0.670 0.660 0.720 1,323,000 901,510 0.6814 0.167 0.164 0.167 0.164 0.179 5,320,651 0.1694 -4.29%
2000-04-07 0 0.700 0.690 0.700 0.680 0.730 1,745,000 1,233,090 0.7066 0.174 0.172 0.174 0.169 0.182 7,017,790 0.1757 2.94%
2000-04-06 0 0.680 0.670 0.690 0.670 0.690 1,751,000 1,190,720 0.6800 0.169 0.167 0.172 0.167 0.172 7,041,920 0.1691 1.49%
2000-04-05 0 0.670 0.650 0.670 0.640 0.700 6,174,000 4,137,390 0.6701 0.167 0.162 0.167 0.159 0.174 24,829,706 0.1666 -8.22%
2000-04-03 0 0.730 0.720 0.730 0.720 0.780 1,533,186 1,166,216 0.7606 0.182 0.179 0.182 0.179 0.194 6,165,947 0.1891 -7.59%
2000-03-31 0 0.790 0.760 0.790 0.760 0.820 1,302,000 1,036,270 0.7959 0.196 0.189 0.196 0.189 0.204 5,236,197 0.1979 1.28%
2000-03-30 0 0.780 0.780 0.790 0.760 0.840 1,165,918 919,079 0.7883 0.194 0.194 0.196 0.189 0.209 4,688,922 0.1960 -3.70%
2000-03-29 0 0.810 0.800 0.810 0.790 0.820 2,203,000 1,769,420 0.8032 0.201 0.199 0.201 0.196 0.204 8,859,709 0.1997 -1.22%
2000-03-28 0 0.820 0.800 0.820 0.810 0.900 6,057,182 5,129,656 0.8469 0.204 0.199 0.204 0.201 0.224 24,359,905 0.2106 -5.75%
2000-03-27 0 0.870 0.880 0.890 0.790 0.910 17,017,499 14,768,965 0.8679 0.216 0.219 0.221 0.196 0.226 68,438,533 0.2158 8.75%
2000-03-24 0 0.800 0.800 0.810 0.780 0.820 6,082,606 4,868,275 0.8004 0.199 0.199 0.201 0.194 0.204 24,462,151 0.1990 2.56%
2000-03-23 0 0.780 0.770 0.780 0.760 0.840 6,671,000 5,227,010 0.7835 0.194 0.191 0.194 0.189 0.209 26,828,470 0.1948 6.85%
2000-03-22 0 0.730 0.720 0.750 0.710 0.780 3,817,000 2,865,390 0.7507 0.182 0.179 0.186 0.177 0.194 15,350,662 0.1867 -1.35%
2000-03-21 0 0.740 0.740 0.750 0.710 0.750 1,820,000 1,316,050 0.7231 0.184 0.184 0.186 0.177 0.186 7,319,415 0.1798 -1.33%
2000-03-20 0 0.750 0.750 0.760 0.720 0.760 1,779,280 1,325,203 0.7448 0.186 0.186 0.189 0.179 0.189 7,155,653 0.1852 -3.85%
2000-03-17 0 0.780 0.780 0.790 0.740 0.800 3,338,000 2,565,430 0.7686 0.194 0.194 0.196 0.184 0.199 13,424,289 0.1911 6.85%
2000-03-16 0 0.730 0.730 0.740 0.720 0.810 4,175,486 3,128,669 0.7493 0.182 0.182 0.184 0.179 0.201 16,792,370 0.1863 -9.88%
2000-03-15 0 0.810 0.810 0.820 0.800 0.850 3,052,261 2,525,786 0.8275 0.201 0.201 0.204 0.199 0.211 12,275,145 0.2058 -1.22%
2000-03-14 0 0.820 0.820 0.830 0.820 0.910 4,627,000 4,012,620 0.8672 0.204 0.204 0.206 0.204 0.226 18,608,204 0.2156 -4.65%
2000-03-13 0 0.860 0.860 0.870 0.850 0.990 12,085,000 11,040,830 0.9136 0.214 0.214 0.216 0.211 0.246 48,601,717 0.2272 3.61%
2000-03-10 0 0.830 0.810 0.840 0.720 0.870 4,925,000 4,019,110 0.8161 0.206 0.201 0.209 0.179 0.216 19,806,658 0.2029 -1.19%
2000-03-09 0 0.840 0.830 0.850 0.840 0.940 6,103,000 5,369,340 0.8798 0.209 0.206 0.211 0.209 0.234 24,544,169 0.2188 -6.67%
2000-03-08 0 0.900 0.900 0.910 0.890 0.960 7,966,992 7,422,723 0.9317 0.224 0.224 0.226 0.221 0.239 32,040,504 0.2317 -6.25%
2000-03-07 0 0.960 0.960 0.970 0.910 0.990 6,139,160 5,873,784 0.9568 0.239 0.239 0.241 0.226 0.246 24,689,592 0.2379 1.05%
2000-03-06 0 0.950 0.940 0.950 0.930 1.030 13,452,000 13,203,400 0.9815 0.236 0.234 0.236 0.231 0.256 54,099,322 0.2441 1.06%
2000-03-03 0 0.940 0.930 0.940 0.920 1.060 22,169,000 21,815,650 0.9841 0.234 0.231 0.234 0.229 0.264 89,156,100 0.2447 -3.09%
2000-03-02 0 0.970 0.960 0.970 0.810 1.060 52,124,000 50,266,690 0.9644 0.241 0.239 0.241 0.201 0.264 209,624,817 0.2398 19.75%
2000-03-01 0 0.810 0.800 0.820 0.750 0.920 12,079,000 10,109,870 0.8370 0.201 0.199 0.204 0.186 0.229 48,577,587 0.2081 1.25%
2000-02-29 0 0.800 0.800 0.810 0.740 0.850 17,621,296 14,017,906 0.7955 0.199 0.199 0.201 0.184 0.211 70,866,797 0.1978 12.68%
2000-02-28 0 0.710 0.710 0.720 0.650 1.000 26,550,080 19,774,451 0.7448 0.177 0.177 0.179 0.162 0.249 106,775,298 0.1852 -27.55%
2000-02-25 0 0.980 0.980 0.990 0.980 1.180 8,111,184 8,544,524 1.0534 0.244 0.244 0.246 0.244 0.293 32,620,395 0.2619 -16.24%
2000-02-24 0 1.170 1.150 1.170 1.140 1.240 9,171,706 10,968,947 1.1960 0.291 0.286 0.291 0.283 0.308 36,885,450 0.2974 -0.85%
2000-02-23 0 1.180 1.140 1.180 1.140 1.260 10,163,000 12,276,810 1.2080 0.293 0.283 0.293 0.283 0.313 40,872,094 0.3004 -6.35%
2000-02-22 0 1.260 1.270 1.280 1.120 1.390 21,472,573 26,191,277 1.2198 0.313 0.316 0.318 0.278 0.346 86,355,310 0.3033 -4.55%
2000-02-21 0 1.320 1.310 1.350 1.310 1.440 35,800,946 49,693,470 1.3880 0.328 0.326 0.336 0.326 0.358 143,979,103 0.3451 -3.65%
2000-02-18 0 1.370 1.330 1.340 1.260 1.460 32,025,198 43,050,954 1.3443 0.341 0.331 0.333 0.313 0.363 128,794,342 0.3343 7.03%
2000-02-17 0 1.280 1.260 1.280 1.230 1.420 17,035,918 23,099,692 1.3559 0.318 0.313 0.318 0.306 0.353 68,512,608 0.3372 -5.19%
2000-02-16 0 1.350 1.330 1.340 1.320 1.550 44,595,920 63,119,632 1.4154 0.336 0.331 0.333 0.328 0.385 179,349,466 0.3519 2.27%
2000-02-15 0 1.320 1.310 1.320 1.250 1.410 32,589,887 43,448,570 1.3332 0.328 0.326 0.328 0.311 0.351 131,065,327 0.3315 7.32%
2000-02-14 0 1.230 1.230 1.240 1.150 1.290 23,200,829 28,047,884 1.2089 0.306 0.306 0.308 0.286 0.321 93,305,762 0.3006 6.03%
2000-02-11 0 1.160 1.150 1.160 1.080 1.220 17,691,468 20,128,480 1.1378 0.288 0.286 0.288 0.269 0.303 71,149,005 0.2829 7.41%
2000-02-10 0 1.080 1.080 1.090 1.070 1.210 10,280,831 11,540,302 1.1225 0.269 0.269 0.271 0.266 0.301 41,345,970 0.2791 -4.42%
2000-02-09 0 1.130 1.120 1.130 1.070 1.300 18,031,905 21,255,050 1.1787 0.281 0.278 0.281 0.266 0.323 72,518,126 0.2931 -11.02%
2000-02-08 0 1.270 1.270 1.280 1.160 1.560 29,874,241 38,754,478 1.2973 0.316 0.316 0.318 0.288 0.388 120,143,932 0.3226 -6.62%
2000-02-03 1 1.360 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2000-02-02 0 1.360 1.350 1.360 1.100 1.430 74,151,609 92,776,010 1.2512 0.338 0.336 0.338 0.274 0.356 298,212,291 0.3111 30.77%
2000-02-01 0 1.040 1.040 1.060 0.900 1.230 49,569,084 52,575,792 1.0607 0.259 0.259 0.264 0.224 0.306 199,349,823 0.2637 11.83%
2000-01-31 0 0.930 0.930 0.940 0.880 1.340 43,739,636 45,578,254 1.0420 0.231 0.231 0.234 0.219 0.333 175,905,786 0.2591 -31.11%
2000-01-28 0 1.350 1.380 1.390 0.940 1.750 207,234,510 278,887,300 1.3458 0.336 0.343 0.346 0.234 0.435 833,425,988 0.3346 37.76%
2000-01-27 0 0.980 0.990 1.000 0.800 0.990 80,052,269 71,544,077 0.8937 0.244 0.246 0.249 0.199 0.246 321,942,718 0.2222 11.36%
2000-01-26 0 0.880 0.880 0.890 0.590 0.940 77,315,802 57,730,050 0.7467 0.219 0.219 0.221 0.147 0.234 310,937,588 0.1857 51.72%
2000-01-25 0 0.580 0.570 0.580 0.540 0.580 8,570,013 4,781,067 0.5579 0.144 0.142 0.144 0.134 0.144 34,465,647 0.1387 5.45%
2000-01-24 0 0.550 0.550 0.560 0.530 0.570 2,878,000 1,613,320 0.5606 0.137 0.137 0.139 0.132 0.142 11,574,327 0.1394 3.77%
2000-01-21 0 0.530 0.520 0.530 0.520 0.530 1,221,986 638,953 0.5229 0.132 0.129 0.132 0.129 0.132 4,914,408 0.1300 0.00%
2000-01-20 0 0.530 0.530 0.540 0.530 0.550 1,907,708 1,025,114 0.5374 0.132 0.132 0.134 0.132 0.137 7,672,146 0.1336 -1.85%
2000-01-19 0 0.540 0.540 0.550 0.530 0.540 742,308 399,528 0.5382 0.134 0.134 0.137 0.132 0.134 2,985,308 0.1338 0.00%
2000-01-18 0 0.540 0.540 0.550 0.540 0.560 2,680,000 1,478,800 0.5518 0.134 0.134 0.137 0.134 0.139 10,778,039 0.1372 -3.57%
2000-01-17 0 0.560 0.560 0.570 0.550 0.590 3,454,570 1,948,426 0.5640 0.139 0.139 0.142 0.137 0.147 13,893,093 0.1402 0.00%
2000-01-14 0 0.560 0.550 0.570 0.550 0.580 4,693,066 2,646,334 0.5639 0.139 0.137 0.142 0.137 0.144 18,873,899 0.1402 -1.75%
2000-01-13 0 0.570 0.560 0.570 0.550 0.620 1,793,000 1,039,080 0.5795 0.142 0.139 0.142 0.137 0.154 7,210,830 0.1441 3.64%
2000-01-12 0 0.550 0.540 0.550 0.540 0.550 410,049 223,825 0.5458 0.137 0.134 0.137 0.134 0.137 1,649,076 0.1357 0.00%
2000-01-11 0 0.550 0.540 0.550 0.550 0.580 1,120,154 626,577 0.5594 0.137 0.134 0.137 0.137 0.144 4,504,874 0.1391 -1.79%
2000-01-10 0 0.560 0.550 0.570 0.520 0.580 811,934 457,121 0.5630 0.139 0.137 0.142 0.129 0.144 3,265,320 0.1400 1.82%
2000-01-07 0 0.550 0.550 0.560 0.550 0.560 282,925 155,763 0.5505 0.137 0.137 0.139 0.137 0.139 1,137,827 0.1369 -1.79%
2000-01-06 0 0.560 0.540 0.560 0.520 0.560 823,086 454,403 0.5521 0.139 0.134 0.139 0.129 0.139 3,310,169 0.1373 -6.67%
2000-01-05 0 0.600 0.560 0.600 0.520 0.600 1,139,000 615,480 0.5404 0.149 0.139 0.149 0.129 0.149 4,580,667 0.1344 7.14%
2000-01-04 0 0.560 0.560 0.570 0.520 0.580 1,821,000 1,012,160 0.5558 0.139 0.139 0.142 0.129 0.144 7,323,436 0.1382 1.82%
2000-01-03 0 0.550 0.550 0.560 0.550 0.570 1,154,617 644,159 0.5579 0.137 0.137 0.139 0.137 0.142 4,643,473 0.1387 -3.51%
1999-12-30 0 0.570 0.540 0.570 0.530 0.570 611,000 331,110 0.5419 0.142 0.134 0.142 0.132 0.142 2,457,232 0.1347 5.56%
1999-12-29 0 0.540 0.530 0.540 0.530 0.540 360,000 194,000 0.5389 0.134 0.132 0.134 0.132 0.134 1,447,796 0.1340 -1.82%
1999-12-28 0 0.550 0.550 0.560 0.530 0.550 320,748 174,484 0.5440 0.137 0.137 0.139 0.132 0.137 1,289,938 0.1353 1.85%
1999-12-24 0 0.540 0.540 0.560 0.540 0.550 381,505 206,193 0.5405 0.134 0.134 0.139 0.134 0.137 1,534,282 0.1344 0.00%
1999-12-23 0 0.540 0.540 0.550 0.540 0.550 1,091,543 596,812 0.5468 0.134 0.134 0.137 0.134 0.137 4,389,811 0.1360 -3.57%
1999-12-22 0 0.560 0.560 0.570 0.560 0.560 231,000 129,360 0.5600 0.139 0.139 0.142 0.139 0.139 929,003 0.1392 0.00%
1999-12-21 0 0.560 0.560 0.580 0.560 0.560 310,000 173,600 0.5600 0.139 0.139 0.144 0.139 0.139 1,246,713 0.1392 0.00%
1999-12-20 0 0.560 0.560 0.590 0.560 0.560 90,824 50,812 0.5595 0.139 0.139 0.147 0.139 0.139 365,263 0.1391 -6.67%
1999-12-17 0 0.600 0.580 0.600 0.580 0.600 259,030 152,756 0.5897 0.149 0.144 0.149 0.144 0.149 1,041,730 0.1466 3.45%
1999-12-16 0 0.580 0.580 0.600 0.580 0.580 230,000 133,400 0.5800 0.144 0.144 0.149 0.144 0.144 924,981 0.1442 -3.33%
1999-12-15 0 0.600 0.580 0.620 0.580 0.600 591,000 349,850 0.5920 0.149 0.144 0.154 0.144 0.149 2,376,799 0.1472 1.69%
1999-12-14 0 0.590 0.590 0.600 0.590 0.610 985,060 594,033 0.6030 0.147 0.147 0.149 0.147 0.152 3,961,573 0.1499 -3.28%
1999-12-13 0 0.610 0.610 0.620 0.610 0.620 785,000 485,050 0.6179 0.152 0.152 0.154 0.152 0.154 3,157,000 0.1536 0.00%
1999-12-10 0 0.610 0.610 0.620 0.600 0.620 1,170,085 715,267 0.6113 0.152 0.152 0.154 0.149 0.154 4,705,680 0.1520 0.00%
1999-12-09 0 0.610 0.610 0.620 0.600 0.630 1,068,000 657,290 0.6154 0.152 0.152 0.154 0.149 0.157 4,295,129 0.1530 -1.61%
1999-12-08 0 0.620 0.610 0.620 0.600 0.620 1,012,000 614,390 0.6071 0.154 0.152 0.154 0.149 0.154 4,069,916 0.1510 0.00%
1999-12-07 0 0.620 0.610 0.620 0.620 0.630 999,305 621,517 0.6219 0.154 0.152 0.154 0.154 0.157 4,018,861 0.1547 -3.12%
1999-12-06 0 0.640 0.630 0.640 0.590 0.650 2,690,000 1,684,750 0.6263 0.159 0.157 0.159 0.147 0.162 10,818,256 0.1557 6.67%
1999-12-03 0 0.600 0.590 0.600 0.590 0.600 1,803,000 1,072,270 0.5947 0.149 0.147 0.149 0.147 0.149 7,251,046 0.1479 1.69%
1999-12-02 0 0.590 0.580 0.590 0.590 0.600 340,000 201,970 0.5940 0.147 0.144 0.147 0.147 0.149 1,367,363 0.1477 0.00%
1999-12-01 0 0.590 0.590 0.600 0.590 0.590 726,000 428,340 0.5900 0.147 0.147 0.149 0.147 0.147 2,919,723 0.1467 3.51%
1999-11-30 0 0.570 0.570 0.590 0.550 0.600 960,172 548,028 0.5708 0.142 0.142 0.147 0.137 0.149 3,861,482 0.1419 1.79%
1999-11-29 0 0.560 0.560 0.580 0.560 0.580 182,500 104,775 0.5741 0.139 0.139 0.144 0.139 0.144 733,952 0.1428 -3.45%
1999-11-26 0 0.580 0.580 0.590 0.580 0.600 470,000 273,200 0.5813 0.144 0.144 0.147 0.144 0.149 1,890,178 0.1445 0.00%
1999-11-25 0 0.580 0.570 0.590 0.570 0.610 650,558 386,407 0.5940 0.144 0.142 0.147 0.142 0.152 2,616,321 0.1477 -3.33%
1999-11-24 0 0.600 0.580 0.600 0.580 0.600 230,000 134,200 0.5835 0.149 0.144 0.149 0.144 0.149 924,981 0.1451 1.69%
1999-11-23 0 0.590 0.580 0.600 0.590 0.600 728,000 432,500 0.5941 0.147 0.144 0.149 0.147 0.149 2,927,766 0.1477 -3.28%
1999-11-22 0 0.610 0.600 0.610 0.610 0.630 1,265,000 783,350 0.6192 0.152 0.149 0.152 0.152 0.157 5,087,395 0.1540 -1.61%
1999-11-19 0 0.620 0.610 0.630 0.580 0.640 2,192,759 1,351,175 0.6162 0.154 0.152 0.157 0.144 0.159 8,818,523 0.1532 6.90%
1999-11-18 0 0.580 0.580 0.590 0.580 0.620 990,000 590,400 0.5964 0.144 0.144 0.147 0.144 0.154 3,981,440 0.1483 0.00%
1999-11-17 0 0.580 0.580 0.590 0.580 0.590 202,873 118,331 0.5833 0.144 0.144 0.147 0.144 0.147 815,885 0.1450 -1.69%
1999-11-16 0 0.590 0.580 0.600 0.570 0.600 300,000 176,300 0.5877 0.147 0.144 0.149 0.142 0.149 1,206,497 0.1461 3.51%
1999-11-15 0 0.570 0.570 0.590 0.570 0.580 420,000 240,400 0.5724 0.142 0.142 0.147 0.142 0.144 1,689,096 0.1423 -3.39%
1999-11-12 0 0.590 0.570 0.590 0.570 0.590 10,464 6,032 0.5765 0.147 0.142 0.147 0.142 0.147 42,083 0.1433 1.72%
1999-11-11 0 0.580 0.570 0.600 0.580 0.580 400,546 232,273 0.5799 0.144 0.142 0.149 0.144 0.144 1,610,858 0.1442 0.00%
1999-11-10 0 0.580 0.570 0.580 0.580 0.600 1,593,592 927,620 0.5821 0.144 0.142 0.144 0.144 0.149 6,408,879 0.1447 -1.69%
1999-11-09 0 0.590 0.580 0.600 0.580 0.590 314,000 184,260 0.5868 0.147 0.144 0.149 0.144 0.147 1,262,800 0.1459 1.72%
1999-11-08 0 0.580 0.580 0.600 0.580 0.600 769,000 453,400 0.5896 0.144 0.144 0.149 0.144 0.149 3,092,654 0.1466 -1.69%
1999-11-05 0 0.590 0.580 0.600 0.590 0.600 464,000 277,400 0.5978 0.147 0.144 0.149 0.147 0.149 1,866,049 0.1487 -3.28%
1999-11-04 0 0.610 0.600 0.610 0.580 0.610 525,000 312,920 0.5960 0.152 0.149 0.152 0.144 0.152 2,111,370 0.1482 7.02%
1999-11-03 0 0.570 0.570 0.580 0.570 0.590 182,000 105,550 0.5799 0.142 0.142 0.144 0.142 0.147 731,941 0.1442 0.00%
1999-11-02 0 0.570 0.570 0.580 0.570 0.570 320,000 182,400 0.5700 0.142 0.142 0.144 0.142 0.142 1,286,930 0.1417 -1.72%
1999-11-01 0 0.580 0.570 0.610 0.580 0.590 378,592 221,190 0.5842 0.144 0.142 0.152 0.144 0.147 1,522,567 0.1453 -3.33%
1999-10-29 0 0.600 0.590 0.610 0.600 0.610 790,181 474,140 0.6000 0.149 0.147 0.152 0.149 0.152 3,177,836 0.1492 1.69%
1999-10-28 0 0.590 0.590 0.600 0.590 0.630 906,296 546,362 0.6029 0.147 0.147 0.149 0.147 0.157 3,644,811 0.1499 0.00%
1999-10-27 0 0.590 0.590 0.600 0.580 0.600 200,303 118,164 0.5899 0.147 0.147 0.149 0.144 0.149 805,550 0.1467 0.00%
1999-10-26 0 0.590 0.590 0.600 0.580 0.600 91,456 54,386 0.5947 0.147 0.147 0.149 0.144 0.149 367,805 0.1479 -1.67%
1999-10-25 0 0.600 0.600 0.640 0.590 0.610 185,000 110,100 0.5951 0.149 0.149 0.159 0.147 0.152 744,006 0.1480 1.69%
1999-10-22 0 0.590 0.580 0.600 0.570 0.620 424,000 248,600 0.5863 0.147 0.144 0.149 0.142 0.154 1,705,182 0.1458 1.72%
1999-10-21 0 0.580 0.560 0.590 0.580 0.600 180,000 106,000 0.5889 0.144 0.139 0.147 0.144 0.149 723,898 0.1464 1.75%
1999-10-20 0 0.570 0.570 0.590 0.560 0.570 308,000 174,760 0.5674 0.142 0.142 0.147 0.139 0.142 1,238,670 0.1411 3.64%
1999-10-19 0 0.550 0.530 0.550 0.540 0.550 465,000 255,500 0.5495 0.137 0.132 0.137 0.134 0.137 1,870,070 0.1366 -3.51%
1999-10-15 0 0.570 0.550 0.590 0.570 0.610 510,000 298,300 0.5849 0.142 0.137 0.147 0.142 0.152 2,051,045 0.1454 -6.56%
1999-10-14 0 0.610 0.600 0.620 0.600 0.630 360,000 221,990 0.6166 0.152 0.149 0.154 0.149 0.157 1,447,796 0.1533 1.67%
1999-10-13 0 0.600 0.600 0.620 0.600 0.630 429,515 261,434 0.6087 0.149 0.149 0.154 0.149 0.157 1,727,362 0.1513 -3.23%
1999-10-12 0 0.620 0.610 0.630 0.620 0.640 340,000 211,400 0.6218 0.154 0.152 0.157 0.154 0.159 1,367,363 0.1546 -3.12%
1999-10-11 0 0.640 0.630 0.640 0.640 0.650 410,000 263,700 0.6432 0.159 0.157 0.159 0.159 0.162 1,648,879 0.1599 -1.54%
1999-10-08 0 0.650 0.640 0.650 0.640 0.660 216,218 140,291 0.6488 0.162 0.159 0.162 0.159 0.164 869,554 0.1613 1.56%
1999-10-07 0 0.640 0.640 0.650 0.640 0.650 790,000 506,700 0.6414 0.159 0.159 0.162 0.159 0.162 3,177,109 0.1595 0.00%
1999-10-06 0 0.640 0.630 0.650 0.630 0.650 551,011 355,329 0.6449 0.159 0.157 0.162 0.157 0.162 2,215,977 0.1603 1.59%
1999-10-05 0 0.630 0.620 0.630 0.630 0.640 890,121 562,773 0.6322 0.157 0.154 0.157 0.157 0.159 3,579,761 0.1572 0.00%
1999-10-04 0 0.630 0.630 0.640 0.630 0.650 272,000 174,160 0.6403 0.157 0.157 0.159 0.157 0.162 1,093,891 0.1592 -1.56%
1999-09-30 0 0.640 0.630 0.640 0.630 0.640 382,500 244,265 0.6386 0.159 0.157 0.159 0.157 0.159 1,538,284 0.1588 1.59%
1999-09-29 0 0.630 0.630 0.640 0.630 0.630 1,214,000 764,820 0.6300 0.157 0.157 0.159 0.157 0.157 4,882,291 0.1567 -3.08%
1999-09-28 0 0.650 0.640 0.650 0.640 0.670 1,565,000 1,012,500 0.6470 0.162 0.159 0.162 0.159 0.167 6,293,892 0.1609 3.17%
1999-09-27 0 0.630 0.630 0.640 0.620 0.650 1,072,296 681,185 0.6353 0.157 0.157 0.159 0.154 0.162 4,312,406 0.1580 0.00%
1999-09-24 0 0.630 0.620 0.630 0.620 0.650 1,500,000 954,400 0.6363 0.157 0.154 0.157 0.154 0.162 6,032,485 0.1582 -3.08%
1999-09-23 0 0.650 0.650 0.670 0.640 0.660 797,000 519,650 0.6520 0.162 0.162 0.167 0.159 0.164 3,205,260 0.1621 0.00%
1999-09-22 0 0.650 0.650 0.660 0.650 0.680 1,276,000 842,360 0.6602 0.162 0.162 0.164 0.162 0.169 5,131,634 0.1642 -4.41%
1999-09-21 0 0.680 0.680 0.690 0.680 0.690 715,201 486,509 0.6802 0.169 0.169 0.172 0.169 0.172 2,876,293 0.1691 0.00%
1999-09-20 0 0.680 0.680 0.690 0.670 0.700 1,050,251 719,011 0.6846 0.169 0.169 0.172 0.167 0.174 4,223,749 0.1702 -2.86%
1999-09-17 0 0.700 0.700 0.710 0.680 0.720 1,480,000 1,024,400 0.6922 0.174 0.174 0.177 0.169 0.179 5,952,051 0.1721 1.45%
1999-09-15 0 0.710 0.710 0.720 0.700 0.720 2,400,000 1,696,000 0.7067 0.172 0.172 0.174 0.169 0.174 9,931,743 0.1708 -1.39%
1999-09-14 0 0.720 0.710 0.720 0.710 0.750 3,613,133 2,630,687 0.7281 0.174 0.172 0.174 0.172 0.181 14,951,961 0.1759 -4.00%
1999-09-13 0 0.750 0.740 0.750 0.700 0.780 10,610,000 7,946,860 0.7490 0.181 0.179 0.181 0.169 0.188 43,906,579 0.1810 15.38%
1999-09-10 0 0.650 0.650 0.660 0.650 0.680 1,537,860 1,014,274 0.6595 0.157 0.157 0.159 0.157 0.164 6,364,012 0.1594 0.00%
1999-09-09 0 0.650 0.640 0.650 0.630 0.650 627,296 401,982 0.6408 0.157 0.155 0.157 0.152 0.157 2,595,893 0.1549 1.56%
1999-09-08 0 0.640 0.620 0.650 0.640 0.640 290,000 185,600 0.6400 0.155 0.150 0.157 0.155 0.155 1,200,086 0.1547 -1.54%
1999-09-07 0 0.650 0.640 0.650 0.640 0.650 943,269 607,881 0.6444 0.157 0.155 0.157 0.155 0.157 3,903,460 0.1557 1.56%
1999-09-06 0 0.640 0.630 0.650 0.640 0.700 453,000 296,200 0.6539 0.155 0.152 0.157 0.155 0.169 1,874,616 0.1580 -1.54%
1999-09-03 0 0.650 0.620 0.650 0.600 0.650 819,000 506,040 0.6179 0.157 0.150 0.157 0.145 0.157 3,389,207 0.1493 3.17%
1999-09-02 0 0.630 0.620 0.640 0.620 0.630 255,000 160,150 0.6280 0.152 0.150 0.155 0.150 0.152 1,055,248 0.1518 -1.56%
1999-09-01 0 0.640 0.630 0.640 0.640 0.660 546,000 353,160 0.6468 0.155 0.152 0.155 0.155 0.159 2,259,471 0.1563 -1.54%
1999-08-31 0 0.650 0.630 0.650 0.650 0.660 431,000 281,460 0.6530 0.157 0.152 0.157 0.157 0.159 1,783,575 0.1578 0.00%
1999-08-30 0 0.650 0.650 0.660 0.640 0.660 802,757 525,254 0.6543 0.157 0.157 0.159 0.155 0.159 3,321,990 0.1581 1.56%
1999-08-27 0 0.640 0.630 0.640 0.640 0.670 410,000 265,600 0.6478 0.155 0.152 0.155 0.155 0.162 1,696,673 0.1565 -3.03%
1999-08-26 0 0.660 0.660 0.670 0.650 0.680 577,000 382,010 0.6621 0.159 0.159 0.162 0.157 0.164 2,387,756 0.1600 3.13%
1999-08-25 0 0.640 0.640 0.650 0.630 0.640 270,000 171,000 0.6333 0.155 0.155 0.157 0.152 0.155 1,117,321 0.1530 -1.54%
1999-08-24 0 0.650 0.640 0.660 - - 0 0 - 0.157 0.155 0.159 - - 0 - 0.00%
1999-08-23 0 0.650 0.650 0.660 0.650 0.660 121,000 79,350 0.6558 0.157 0.157 0.159 0.157 0.159 500,725 0.1585 -2.99%
1999-08-20 0 0.670 0.670 0.680 0.660 0.700 500,000 343,900 0.6878 0.162 0.162 0.164 0.159 0.169 2,069,113 0.1662 -2.90%
1999-08-19 0 0.690 0.660 0.700 0.640 0.690 1,376,000 908,600 0.6603 0.167 0.159 0.169 0.155 0.167 5,694,199 0.1596 6.15%
1999-08-18 0 0.650 0.650 0.660 0.650 0.670 1,269,000 830,350 0.6543 0.157 0.157 0.159 0.157 0.162 5,251,409 0.1581 6.56%
1999-08-17 0 0.610 0.600 0.630 0.610 0.630 550,000 338,700 0.6158 0.147 0.145 0.152 0.147 0.152 2,276,024 0.1488 -1.61%
1999-08-16 0 0.620 0.610 0.630 0.620 0.650 480,250 306,163 0.6375 0.150 0.147 0.152 0.150 0.157 1,987,383 0.1541 0.00%
1999-08-13 0 0.620 0.600 0.630 0.610 0.630 490,222 301,729 0.6155 0.150 0.145 0.152 0.147 0.152 2,028,649 0.1487 -4.62%
1999-08-12 0 0.650 0.630 0.660 0.600 0.650 1,378,000 865,890 0.6284 0.157 0.152 0.159 0.145 0.157 5,702,476 0.1518 12.07%
1999-08-11 0 0.580 0.580 0.600 0.580 0.640 1,040,668 630,931 0.6063 0.140 0.140 0.145 0.140 0.155 4,306,520 0.1465 -7.94%
1999-08-10 0 0.630 0.640 0.650 0.630 0.670 1,120,000 727,660 0.6497 0.152 0.155 0.157 0.152 0.162 4,634,813 0.1570 -7.35%
1999-08-09 0 0.680 0.680 0.690 0.680 0.690 731,000 500,260 0.6844 0.164 0.164 0.167 0.164 0.167 3,025,043 0.1654 -2.86%
1999-08-06 0 0.700 0.700 0.710 0.680 0.710 2,030,000 1,398,160 0.6887 0.169 0.169 0.172 0.164 0.172 8,400,599 0.1664 -2.78%
1999-08-05 0 0.720 0.710 0.720 0.720 0.730 490,000 353,800 0.7220 0.174 0.172 0.174 0.174 0.176 2,027,731 0.1745 0.00%
1999-08-04 0 0.720 0.720 0.740 0.720 0.740 410,000 299,400 0.7302 0.174 0.174 0.179 0.174 0.179 1,696,673 0.1765 -2.70%
1999-08-03 0 0.740 0.740 0.760 0.740 0.780 320,000 242,800 0.7588 0.179 0.179 0.184 0.179 0.188 1,324,232 0.1834 0.00%
1999-08-02 0 0.740 0.740 0.760 0.740 0.750 590,000 438,200 0.7427 0.179 0.179 0.184 0.179 0.181 2,441,553 0.1795 0.00%
1999-07-30 0 0.740 0.740 0.750 0.740 0.780 770,000 585,500 0.7604 0.179 0.179 0.181 0.179 0.188 3,186,434 0.1837 0.00%
1999-07-29 0 0.740 0.740 0.750 0.740 0.740 43,000 31,820 0.7400 0.179 0.179 0.181 0.179 0.179 177,944 0.1788 -2.63%
1999-07-28 0 0.760 0.750 0.770 0.750 0.810 1,174,000 898,460 0.7653 0.184 0.181 0.186 0.181 0.196 4,858,277 0.1849 -1.30%
1999-07-27 0 0.770 0.770 0.780 0.700 0.780 5,054,000 3,858,440 0.7634 0.186 0.186 0.188 0.169 0.188 20,914,595 0.1845 6.94%
1999-07-26 0 0.720 0.720 0.730 0.720 0.790 1,177,000 881,510 0.7489 0.174 0.174 0.176 0.174 0.191 4,870,692 0.1810 -6.49%
1999-07-23 0 0.770 0.730 0.770 0.710 0.780 1,930,000 1,404,900 0.7279 0.186 0.176 0.186 0.172 0.188 7,986,776 0.1759 6.94%
1999-07-22 0 0.720 0.720 0.730 0.720 0.750 1,500,000 1,094,080 0.7294 0.174 0.174 0.176 0.174 0.181 6,207,339 0.1763 -2.70%
1999-07-21 0 0.740 0.730 0.740 0.710 0.740 1,488,303 1,078,026 0.7243 0.179 0.176 0.179 0.172 0.179 6,158,934 0.1750 1.37%
1999-07-20 0 0.730 0.730 0.740 0.730 0.770 2,657,000 1,995,430 0.7510 0.176 0.176 0.179 0.176 0.186 10,995,267 0.1815 -1.35%
1999-07-19 0 0.740 0.740 0.750 0.740 0.760 1,498,000 1,123,680 0.7501 0.179 0.179 0.181 0.179 0.184 6,199,063 0.1813 -3.90%
1999-07-16 0 0.770 0.770 0.790 0.760 0.790 1,860,592 1,446,626 0.7775 0.186 0.186 0.191 0.184 0.191 7,699,550 0.1879 -2.53%
1999-07-15 0 0.790 0.790 0.800 0.790 0.820 3,020,048 2,429,685 0.8045 0.191 0.191 0.193 0.191 0.198 12,497,642 0.1944 0.00%
1999-07-14 0 0.790 0.790 0.800 0.780 0.810 3,272,000 2,603,600 0.7957 0.191 0.191 0.193 0.188 0.196 13,540,276 0.1923 -4.82%
1999-07-13 0 0.830 0.820 0.830 0.820 0.830 1,500,000 1,233,900 0.8226 0.201 0.198 0.201 0.198 0.201 6,207,339 0.1988 0.00%
1999-07-12 0 0.830 0.820 0.830 0.820 0.850 7,740,000 6,480,860 0.8373 0.201 0.198 0.201 0.198 0.205 32,029,870 0.2023 1.22%
1999-07-09 0 0.820 0.810 0.820 0.810 0.830 5,193,144 4,264,619 0.8212 0.198 0.196 0.198 0.196 0.201 21,490,404 0.1984 -1.20%
1999-07-08 0 0.830 0.820 0.830 0.810 0.850 44,363,501 36,888,151 0.8315 0.201 0.198 0.201 0.196 0.205 183,586,199 0.2009 0.00%
1999-07-07 0 0.830 0.820 0.830 0.820 0.870 13,524,168 11,379,771 0.8414 0.201 0.198 0.201 0.198 0.210 55,966,065 0.2033 -2.35%
1999-07-06 0 0.850 0.850 0.860 0.850 0.910 57,483,000 50,864,270 0.8849 0.205 0.205 0.208 0.205 0.220 237,877,652 0.2138 -2.30%
1999-07-05 0 0.870 0.860 0.870 0.810 0.900 72,828,422 61,618,458 0.8461 0.210 0.208 0.210 0.196 0.217 301,380,478 0.2045 10.13%
1999-07-02 0 0.790 0.780 0.800 0.780 0.810 3,301,000 2,646,730 0.8018 0.191 0.188 0.193 0.188 0.196 13,660,284 0.1938 0.00%
1999-06-30 0 0.790 0.790 0.800 0.780 0.800 2,245,000 1,772,390 0.7895 0.191 0.191 0.193 0.188 0.193 9,290,318 0.1908 1.28%
1999-06-29 0 0.780 0.780 0.790 0.780 0.810 2,391,545 1,894,089 0.7920 0.188 0.188 0.191 0.188 0.196 9,896,754 0.1914 -1.27%
1999-06-28 0 0.790 0.780 0.790 0.780 0.790 375,000 295,000 0.7867 0.191 0.188 0.191 0.188 0.191 1,551,835 0.1901 1.28%
1999-06-25 0 0.780 0.770 0.780 0.770 0.790 1,170,000 917,100 0.7838 0.188 0.186 0.188 0.186 0.191 4,841,725 0.1894 -1.27%
1999-06-24 0 0.790 0.790 0.810 0.790 0.820 1,890,000 1,518,200 0.8033 0.191 0.191 0.196 0.191 0.198 7,821,247 0.1941 -1.25%
1999-06-23 0 0.800 0.790 0.800 0.790 0.820 5,894,088 4,749,806 0.8059 0.193 0.191 0.193 0.191 0.198 24,391,069 0.1947 1.27%
1999-06-22 0 0.790 0.780 0.800 0.780 0.810 2,825,000 2,246,130 0.7951 0.191 0.188 0.193 0.188 0.196 11,690,489 0.1921 -1.25%
1999-06-21 0 0.800 0.800 0.810 0.800 0.820 7,038,727 5,669,295 0.8054 0.193 0.193 0.196 0.193 0.198 29,127,844 0.1946 2.56%
1999-06-17 0 0.780 0.780 0.790 0.780 0.790 2,381,000 1,868,010 0.7845 0.188 0.188 0.191 0.188 0.191 9,853,116 0.1896 0.00%
1999-06-16 0 0.780 0.780 0.790 0.780 0.810 2,674,000 2,120,780 0.7931 0.188 0.188 0.191 0.188 0.196 11,065,617 0.1917 0.00%
1999-06-15 0 0.780 0.780 0.790 0.770 0.860 8,644,859 7,099,684 0.8213 0.188 0.188 0.191 0.186 0.208 35,774,381 0.1985 -7.14%
1999-06-14 0 0.840 0.830 0.840 0.770 0.840 9,626,000 7,784,600 0.8087 0.203 0.201 0.203 0.186 0.203 39,834,565 0.1954 9.09%
1999-06-11 0 0.770 0.770 0.780 0.750 0.780 2,409,550 1,853,280 0.7691 0.186 0.186 0.188 0.181 0.188 9,971,263 0.1859 1.32%
1999-06-10 0 0.760 0.750 0.760 0.750 0.790 3,936,000 3,033,620 0.7707 0.184 0.181 0.184 0.181 0.191 16,288,058 0.1862 -2.56%
1999-06-09 0 0.780 0.780 0.790 0.760 0.800 3,734,802 2,904,087 0.7776 0.188 0.188 0.191 0.184 0.193 15,455,455 0.1879 2.63%
1999-06-08 0 0.760 0.750 0.760 0.740 0.810 2,635,000 2,038,850 0.7738 0.184 0.181 0.184 0.179 0.196 10,904,226 0.1870 -2.56%
1999-06-07 0 0.780 0.780 0.790 0.720 0.790 3,887,000 3,001,730 0.7722 0.188 0.188 0.191 0.174 0.191 16,085,285 0.1866 9.86%
1999-06-04 0 0.710 0.710 0.720 0.690 0.710 1,110,000 773,500 0.6968 0.172 0.172 0.174 0.167 0.172 4,593,431 0.1684 2.90%
1999-06-03 0 0.690 0.680 0.690 0.650 0.700 144,000 99,860 0.6935 0.167 0.164 0.167 0.157 0.169 595,905 0.1676 1.47%
1999-06-02 0 0.680 0.680 0.710 0.680 0.690 820,000 564,000 0.6878 0.164 0.164 0.172 0.164 0.167 3,393,345 0.1662 -4.23%
1999-06-01 0 0.710 0.700 0.720 0.700 0.710 60,000 42,500 0.7083 0.172 0.169 0.174 0.169 0.172 248,294 0.1712 -1.39%
1999-05-31 0 0.720 0.700 0.720 0.690 0.720 310,000 221,370 0.7141 0.174 0.169 0.174 0.167 0.174 1,282,850 0.1726 4.35%
1999-05-28 0 0.690 0.690 0.710 0.660 0.710 194,000 133,190 0.6865 0.167 0.167 0.172 0.159 0.172 802,816 0.1659 -1.43%
1999-05-27 0 0.700 0.690 0.710 0.690 0.730 1,361,000 970,310 0.7129 0.169 0.167 0.172 0.167 0.176 5,632,126 0.1723 -2.78%
1999-05-26 0 0.720 0.710 0.730 0.720 0.730 300,000 216,200 0.7207 0.174 0.172 0.176 0.174 0.176 1,241,468 0.1741 0.00%
1999-05-25 0 0.720 0.720 0.740 0.720 0.740 237,000 173,360 0.7315 0.174 0.174 0.179 0.174 0.179 980,760 0.1768 -1.37%
1999-05-24 0 0.730 0.730 0.800 0.710 0.790 350,000 258,100 0.7374 0.176 0.176 0.193 0.172 0.191 1,448,379 0.1782 2.82%
1999-05-21 0 0.710 0.710 0.720 0.710 0.730 1,092,000 787,240 0.7209 0.172 0.172 0.174 0.172 0.176 4,518,943 0.1742 -4.05%
1999-05-20 0 0.740 0.730 0.750 0.710 0.750 783,000 580,170 0.7410 0.179 0.176 0.181 0.172 0.181 3,240,231 0.1791 -1.33%
1999-05-19 0 0.750 0.740 0.750 0.740 0.770 491,818 367,068 0.7463 0.181 0.179 0.181 0.179 0.186 2,035,254 0.1804 0.00%
1999-05-18 0 0.750 0.750 0.760 0.740 0.760 925,000 697,800 0.7544 0.181 0.181 0.184 0.179 0.184 3,827,859 0.1823 -1.32%
1999-05-17 0 0.760 0.750 0.760 0.740 0.770 1,031,851 787,491 0.7632 0.184 0.181 0.184 0.179 0.186 4,270,033 0.1844 -1.30%
1999-05-14 0 0.770 0.760 0.770 0.730 0.790 729,834 564,397 0.7733 0.186 0.184 0.186 0.176 0.191 3,020,218 0.1869 0.00%
1999-05-13 0 0.770 0.770 0.780 0.770 0.790 1,026,909 796,374 0.7755 0.186 0.186 0.188 0.186 0.191 4,249,582 0.1874 0.00%
1999-05-12 0 0.770 0.760 0.790 0.770 0.790 270,000 210,030 0.7779 0.186 0.184 0.191 0.186 0.191 1,117,321 0.1880 -2.53%
1999-05-11 0 0.790 0.780 0.790 0.770 0.790 1,195,000 925,800 0.7747 0.191 0.188 0.191 0.186 0.191 4,945,180 0.1872 1.28%
1999-05-10 0 0.780 0.780 0.790 0.780 0.800 910,832 717,699 0.7880 0.188 0.188 0.191 0.188 0.193 3,769,229 0.1904 -1.27%
1999-05-07 0 0.790 0.790 0.810 0.790 0.840 3,367,000 2,776,950 0.8248 0.191 0.191 0.196 0.191 0.203 13,933,407 0.1993 -3.66%
1999-05-06 0 0.820 0.810 0.820 0.810 0.830 4,610,000 3,764,140 0.8165 0.198 0.196 0.198 0.196 0.201 19,077,222 0.1973 1.23%
1999-05-05 0 0.810 0.800 0.820 0.800 0.820 968,000 783,800 0.8097 0.196 0.193 0.198 0.193 0.198 4,005,803 0.1957 1.25%
1999-05-04 0 0.800 0.800 0.810 0.790 0.870 4,758,889 3,841,837 0.8073 0.193 0.193 0.196 0.191 0.210 19,693,359 0.1951 -5.88%
1999-05-03 0 0.850 0.840 0.850 0.790 0.850 4,526,750 3,720,048 0.8218 0.205 0.203 0.205 0.191 0.205 18,732,715 0.1986 7.59%
1999-04-30 0 0.790 0.780 0.800 0.770 0.800 641,500 501,700 0.7821 0.191 0.188 0.193 0.186 0.193 2,654,672 0.1890 -1.25%
1999-04-29 0 0.800 0.770 0.800 0.760 0.800 297,000 227,170 0.7649 0.193 0.186 0.193 0.184 0.193 1,229,053 0.1848 3.90%
1999-04-28 0 0.770 0.770 0.790 0.770 0.790 490,000 381,300 0.7782 0.186 0.186 0.191 0.186 0.191 2,027,731 0.1880 -3.75%
1999-04-27 0 0.800 0.780 0.800 0.770 0.800 790,000 621,900 0.7872 0.193 0.188 0.193 0.186 0.193 3,269,199 0.1902 3.90%
1999-04-26 0 0.770 0.770 0.780 0.770 0.790 1,110,000 866,500 0.7806 0.186 0.186 0.188 0.186 0.191 4,593,431 0.1886 -2.53%
1999-04-23 0 0.790 0.790 0.800 0.790 0.830 1,852,000 1,518,920 0.8202 0.191 0.191 0.193 0.191 0.201 7,663,995 0.1982 -3.66%
1999-04-22 0 0.820 0.810 0.820 0.810 0.830 3,572,500 2,925,895 0.8190 0.198 0.196 0.198 0.196 0.201 14,783,813 0.1979 1.23%
1999-04-21 0 0.810 0.800 0.810 0.800 0.820 1,214,797 984,601 0.8105 0.196 0.193 0.196 0.193 0.198 5,027,105 0.1959 0.00%
1999-04-20 0 0.810 0.810 0.820 0.800 0.850 6,534,000 5,421,190 0.8297 0.196 0.196 0.198 0.193 0.205 27,039,169 0.2005 -1.22%
1999-04-19 0 0.820 0.810 0.820 0.810 0.880 19,584,812 16,733,690 0.8544 0.198 0.196 0.198 0.196 0.213 81,046,381 0.2065 2.50%
1999-04-16 0 0.800 0.790 0.810 0.790 0.810 1,862,000 1,485,280 0.7977 0.193 0.191 0.196 0.191 0.196 7,705,377 0.1928 2.56%
1999-04-15 0 0.780 0.780 0.800 0.760 0.780 104,000 79,260 0.7621 0.188 0.188 0.193 0.184 0.188 430,376 0.1842 0.00%
1999-04-14 0 0.780 0.780 0.790 0.780 0.800 354,318 281,445 0.7943 0.188 0.188 0.191 0.188 0.193 1,466,248 0.1919 -2.50%
1999-04-13 0 0.800 0.800 0.810 0.790 0.800 1,290,500 1,028,275 0.7968 0.193 0.193 0.196 0.191 0.193 5,340,381 0.1925 0.00%
1999-04-12 0 0.800 0.790 0.800 0.800 0.810 2,000,419 1,600,810 0.8002 0.193 0.191 0.193 0.193 0.196 8,278,186 0.1934 0.00%
1999-04-09 0 0.800 0.800 0.810 0.780 0.810 748,456 597,728 0.7986 0.193 0.193 0.196 0.188 0.196 3,097,280 0.1930 0.00%
1999-04-08 0 0.800 0.790 0.800 0.790 0.800 418,500 334,765 0.7999 0.193 0.191 0.193 0.191 0.193 1,731,848 0.1933 0.00%
1999-04-07 0 0.800 0.780 0.800 0.780 0.800 1,043,454 824,416 0.7901 0.193 0.188 0.193 0.188 0.193 4,318,049 0.1909 1.27%
1999-04-01 0 0.790 0.790 0.820 0.770 0.820 640,000 515,000 0.8047 0.191 0.191 0.198 0.186 0.198 2,648,465 0.1945 -3.66%
1999-03-31 0 0.820 0.800 0.820 0.750 0.840 1,670,000 1,331,810 0.7975 0.198 0.193 0.198 0.181 0.203 6,910,838 0.1927 2.50%
1999-03-30 0 0.800 0.780 0.800 0.740 0.800 833,821 631,145 0.7569 0.193 0.188 0.193 0.179 0.193 3,450,540 0.1829 6.67%
1999-03-29 0 0.750 0.750 0.760 0.730 0.750 168,000 124,600 0.7417 0.181 0.181 0.184 0.176 0.181 695,222 0.1792 -1.32%
1999-03-26 0 0.760 0.750 0.760 0.750 0.760 199,000 149,360 0.7506 0.184 0.181 0.184 0.181 0.184 823,507 0.1814 0.00%
1999-03-25 0 0.760 0.750 0.760 0.760 0.780 562,000 429,820 0.7648 0.184 0.181 0.184 0.184 0.188 2,325,683 0.1848 -1.30%
1999-03-24 0 0.770 0.760 0.770 0.760 0.780 1,070,000 820,900 0.7672 0.186 0.184 0.186 0.184 0.188 4,427,902 0.1854 -2.53%
1999-03-23 0 0.790 0.780 0.790 0.750 0.790 696,000 540,710 0.7769 0.191 0.188 0.191 0.181 0.191 2,880,205 0.1877 3.95%
1999-03-22 0 0.760 0.750 0.760 0.740 0.760 236,912 176,648 0.7456 0.184 0.181 0.184 0.179 0.184 980,395 0.1802 0.00%
1999-03-19 0 0.760 0.750 0.760 0.750 0.770 101,000 75,980 0.7523 0.184 0.181 0.184 0.181 0.186 417,961 0.1818 0.00%
1999-03-18 0 0.760 0.730 0.760 0.730 0.760 300,000 223,460 0.7449 0.184 0.176 0.184 0.176 0.184 1,241,468 0.1800 -1.30%
1999-03-17 0 0.770 0.750 0.770 0.760 0.770 252,000 191,540 0.7601 0.186 0.181 0.186 0.184 0.186 1,042,833 0.1837 0.00%
1999-03-16 0 0.770 0.750 0.780 0.750 0.770 382,189 290,405 0.7598 0.186 0.181 0.188 0.181 0.186 1,581,585 0.1836 2.67%
1999-03-15 0 0.750 0.750 0.760 0.750 0.770 160,000 121,610 0.7601 0.181 0.181 0.184 0.181 0.186 662,116 0.1837 -2.60%
1999-03-12 0 0.770 0.760 0.770 0.760 0.770 111,000 84,390 0.7603 0.186 0.184 0.186 0.184 0.186 459,343 0.1837 0.00%
1999-03-11 0 0.770 0.760 0.770 0.740 0.780 1,090,000 835,800 0.7668 0.186 0.184 0.186 0.179 0.188 4,510,666 0.1853 -4.94%
1999-03-10 0 0.810 0.800 0.810 0.770 0.810 673,500 526,960 0.7824 0.196 0.193 0.196 0.186 0.196 2,787,095 0.1891 0.00%
1999-03-09 0 0.810 0.810 0.820 0.770 0.810 280,000 219,400 0.7836 0.196 0.196 0.198 0.186 0.196 1,158,703 0.1893 1.25%
1999-03-08 0 0.800 0.770 0.800 0.780 0.800 200,000 159,000 0.7950 0.193 0.186 0.193 0.188 0.193 827,645 0.1921 -2.44%
1999-03-05 0 0.820 0.800 0.820 0.780 0.820 245,000 196,200 0.8008 0.198 0.193 0.198 0.188 0.198 1,013,865 0.1935 2.50%
1999-03-04 0 0.800 0.780 0.800 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
1999-03-03 0 0.800 0.790 0.810 0.800 0.800 50,000 40,000 0.8000 0.193 0.191 0.196 0.193 0.193 206,911 0.1933 -1.23%
1999-03-02 0 0.810 0.810 0.820 0.790 0.810 298,000 236,680 0.7942 0.196 0.196 0.198 0.191 0.196 1,233,191 0.1919 0.00%
1999-03-01 0 0.810 0.800 0.820 0.810 0.830 290,000 237,000 0.8172 0.196 0.193 0.198 0.196 0.201 1,200,086 0.1975 -2.41%
1999-02-26 0 0.830 0.820 0.830 0.800 0.830 368,000 296,740 0.8064 0.201 0.198 0.201 0.193 0.201 1,522,867 0.1949 0.00%
1999-02-25 0 0.830 0.820 0.830 0.830 0.830 90,000 74,700 0.8300 0.201 0.198 0.201 0.201 0.201 372,440 0.2006 -1.19%
1999-02-24 0 0.840 0.830 0.840 0.810 0.840 1,074,000 881,320 0.8206 0.203 0.201 0.203 0.196 0.203 4,444,455 0.1983 3.70%
1999-02-23 0 0.810 0.820 0.830 0.810 0.830 408,000 332,480 0.8149 0.196 0.198 0.201 0.196 0.201 1,688,396 0.1969 -2.41%
1999-02-22 0 0.830 0.810 0.830 0.820 0.830 130,296 107,222 0.8229 0.201 0.196 0.201 0.198 0.201 539,194 0.1989 0.00%
1999-02-19 0 0.830 0.830 0.840 0.820 0.860 572,090 475,678 0.8315 0.201 0.201 0.203 0.198 0.208 2,367,438 0.2009 -2.35%
1999-02-15 0 0.850 0.830 0.850 0.830 0.850 250,000 208,400 0.8336 0.205 0.201 0.205 0.201 0.205 1,034,557 0.2014 0.00%
1999-02-12 0 0.850 0.840 0.850 0.830 0.860 410,000 343,600 0.8380 0.205 0.203 0.205 0.201 0.208 1,696,673 0.2025 1.19%
1999-02-11 0 0.840 0.840 0.850 0.820 0.850 7,176,000 6,028,700 0.8401 0.203 0.203 0.205 0.198 0.205 29,695,911 0.2030 0.00%
1999-02-10 0 0.840 0.830 0.840 0.810 0.860 2,322,000 1,919,720 0.8268 0.203 0.201 0.203 0.196 0.208 9,608,961 0.1998 1.20%
1999-02-09 0 0.830 0.810 0.840 0.790 0.840 2,074,000 1,685,160 0.8125 0.201 0.196 0.203 0.191 0.203 8,582,681 0.1963 1.22%
1999-02-08 0 0.820 0.800 0.820 0.800 0.840 1,440,000 1,166,140 0.8098 0.198 0.193 0.198 0.193 0.203 5,959,046 0.1957 -2.38%
1999-02-05 0 0.840 0.830 0.840 0.820 0.850 2,017,004 1,665,673 0.8258 0.203 0.201 0.203 0.198 0.205 8,346,819 0.1996 0.00%
1999-02-04 0 0.840 0.830 0.840 0.800 0.840 1,580,000 1,306,300 0.8268 0.203 0.201 0.203 0.193 0.203 6,538,397 0.1998 2.44%
1999-02-03 0 0.820 0.830 0.840 0.800 0.840 1,940,000 1,577,800 0.8133 0.198 0.201 0.203 0.193 0.203 8,028,159 0.1965 -1.20%
1999-02-02 0 0.830 0.820 0.830 0.800 0.830 900,000 730,850 0.8121 0.201 0.198 0.201 0.193 0.201 3,724,404 0.1962 1.22%
1999-02-01 0 0.820 0.800 0.820 0.760 0.820 2,047,000 1,589,300 0.7764 0.198 0.193 0.198 0.184 0.198 8,470,949 0.1876 3.80%
1999-01-29 0 0.790 0.780 0.790 0.780 0.790 526,000 411,180 0.7817 0.191 0.188 0.191 0.188 0.191 2,176,707 0.1889 0.00%
1999-01-28 0 0.790 0.790 0.800 0.770 0.810 620,000 483,700 0.7802 0.191 0.191 0.193 0.186 0.196 2,565,700 0.1885 -2.47%
1999-01-27 0 0.810 0.800 0.810 0.750 0.810 1,405,000 1,124,880 0.8006 0.196 0.193 0.196 0.181 0.196 5,814,208 0.1935 2.53%
1999-01-26 0 0.790 0.790 0.800 0.790 0.810 1,230,500 981,070 0.7973 0.191 0.191 0.193 0.191 0.196 5,092,087 0.1927 -1.25%
1999-01-25 0 0.800 0.790 0.810 0.770 0.810 1,013,000 795,270 0.7851 0.193 0.191 0.196 0.186 0.196 4,192,023 0.1897 -1.23%
1999-01-22 0 0.810 0.790 0.810 0.780 0.810 2,800,000 2,231,880 0.7971 0.196 0.191 0.196 0.188 0.196 11,587,033 0.1926 0.00%
1999-01-21 0 0.810 0.790 0.810 0.800 0.810 1,358,000 1,091,980 0.8041 0.196 0.191 0.196 0.193 0.196 5,619,711 0.1943 -2.41%
1999-01-20 0 0.830 0.810 0.830 0.800 0.830 5,312,000 4,287,120 0.8071 0.201 0.196 0.201 0.193 0.201 21,982,257 0.1950 0.00%
1999-01-19 0 0.830 0.830 0.840 0.800 0.840 1,731,000 1,418,760 0.8196 0.201 0.201 0.203 0.193 0.203 7,163,269 0.1981 0.00%
1999-01-18 0 0.830 0.820 0.830 0.820 0.840 1,945,000 1,605,220 0.8253 0.201 0.198 0.201 0.198 0.203 8,048,850 0.1994 1.22%
1999-01-15 0 0.820 0.810 0.820 0.800 0.820 1,564,456 1,275,622 0.8154 0.198 0.196 0.198 0.193 0.198 6,474,073 0.1970 0.00%
1999-01-14 0 0.820 0.810 0.820 0.780 0.840 2,444,000 1,979,706 0.8100 0.198 0.196 0.198 0.188 0.203 10,113,825 0.1957 -1.20%
1999-01-13 0 0.830 0.820 0.830 0.830 0.870 6,837,000 5,838,530 0.8540 0.201 0.198 0.201 0.201 0.210 28,293,052 0.2064 -5.68%
1999-01-12 0 0.880 0.870 0.880 0.860 0.880 2,924,000 2,543,120 0.8697 0.213 0.210 0.213 0.208 0.213 12,100,173 0.2102 0.00%
1999-01-11 0 0.880 0.880 0.890 0.860 0.880 15,349,200 13,366,132 0.8708 0.213 0.213 0.215 0.208 0.213 63,518,460 0.2104 0.00%
1999-01-08 0 0.880 0.870 0.880 0.850 0.890 19,845,472 17,257,390 0.8696 0.213 0.210 0.213 0.205 0.215 82,125,051 0.2101 -1.12%
1999-01-07 0 0.890 0.890 0.900 0.860 0.900 6,128,000 5,362,220 0.8750 0.215 0.215 0.217 0.208 0.217 25,359,050 0.2115 1.14%
1999-01-06 0 0.880 0.880 0.890 0.840 0.880 4,778,832 4,103,539 0.8587 0.213 0.213 0.215 0.203 0.213 19,775,887 0.2075 2.33%
1999-01-05 0 0.860 0.860 0.870 0.840 0.860 2,660,648 2,269,478 0.8530 0.208 0.208 0.210 0.203 0.208 11,010,363 0.2061 1.18%
1999-01-04 0 0.850 0.850 0.860 0.840 0.880 4,096,000 3,507,710 0.8564 0.205 0.205 0.208 0.203 0.213 16,950,174 0.2069 -2.30%
1998-12-31 0 0.870 0.870 0.880 0.850 0.880 7,888,500 6,824,875 0.8652 0.210 0.210 0.213 0.205 0.213 32,644,397 0.2091 3.57%
1998-12-30 0 0.840 0.830 0.840 0.830 0.860 7,976,000 6,756,440 0.8471 0.203 0.201 0.203 0.201 0.208 33,006,492 0.2047 5.00%
1998-12-29 0 0.800 0.800 0.810 0.790 0.820 1,447,000 1,165,930 0.8058 0.193 0.193 0.196 0.191 0.198 5,988,013 0.1947 1.27%
1998-12-28 0 0.790 0.780 0.800 0.780 0.800 1,108,000 876,240 0.7908 0.191 0.188 0.193 0.188 0.193 4,585,155 0.1911 -1.25%
1998-12-24 0 0.800 0.800 0.810 0.780 0.800 1,016,000 809,140 0.7964 0.193 0.193 0.196 0.188 0.193 4,204,438 0.1924 2.56%
1998-12-23 0 0.780 0.780 0.800 0.760 0.800 4,345,000 3,410,300 0.7849 0.188 0.188 0.193 0.184 0.193 17,980,593 0.1897 -3.70%
1998-12-22 0 0.810 0.800 0.810 0.780 0.810 5,778,803 4,611,099 0.7979 0.196 0.193 0.196 0.188 0.196 23,913,994 0.1928 1.25%
1998-12-21 0 0.800 0.790 0.800 0.750 0.850 6,808,833 5,406,050 0.7940 0.193 0.191 0.193 0.181 0.205 28,176,491 0.1919 -3.61%
1998-12-18 0 0.830 0.830 0.850 0.830 0.880 3,964,000 3,326,470 0.8392 0.201 0.201 0.205 0.201 0.213 16,403,928 0.2028 -5.68%
1998-12-17 0 0.880 0.870 0.890 0.830 0.890 5,250,303 4,575,498 0.8715 0.213 0.210 0.215 0.201 0.215 21,726,941 0.2106 4.76%
1998-12-16 0 0.840 0.840 0.850 0.830 0.860 2,024,000 1,709,740 0.8447 0.203 0.203 0.205 0.201 0.208 8,375,770 0.2041 3.70%
1998-12-15 0 0.810 0.810 0.830 0.810 0.860 1,501,168 1,250,758 0.8332 0.196 0.196 0.201 0.196 0.208 6,212,173 0.2013 -3.57%
1998-12-14 0 0.840 0.850 0.860 0.780 0.850 1,313,000 1,071,730 0.8162 0.203 0.205 0.208 0.188 0.205 5,433,491 0.1972 5.00%
1998-12-11 0 0.800 0.790 0.800 0.780 0.830 935,000 748,590 0.8006 0.193 0.191 0.193 0.188 0.201 3,869,241 0.1935 -2.44%
1998-12-10 0 0.820 0.820 0.830 0.810 0.840 759,000 625,960 0.8247 0.198 0.198 0.201 0.196 0.203 3,140,914 0.1993 -4.65%
1998-12-09 0 0.860 0.850 0.870 0.850 0.870 1,854,000 1,593,900 0.8597 0.208 0.205 0.210 0.205 0.210 7,672,271 0.2077 -1.15%
1998-12-08 0 0.870 0.870 0.880 0.870 0.900 3,062,096 2,712,328 0.8858 0.210 0.210 0.213 0.210 0.217 12,671,646 0.2140 -1.14%
1998-12-07 0 0.880 0.880 0.890 0.870 0.950 8,365,459 7,590,520 0.9074 0.213 0.213 0.215 0.210 0.230 34,618,161 0.2193 -6.38%
1998-12-04 0 0.940 0.940 0.950 0.900 0.960 12,437,313 11,578,882 0.9310 0.227 0.227 0.230 0.217 0.232 51,468,414 0.2250 -1.05%
1998-12-03 0 0.950 0.940 0.950 0.850 0.970 19,435,000 18,018,840 0.9271 0.230 0.227 0.230 0.205 0.234 80,426,425 0.2240 6.74%
1998-12-02 0 0.890 0.890 0.900 0.790 0.890 7,796,091 6,488,158 0.8322 0.215 0.215 0.217 0.191 0.215 32,261,987 0.2011 14.10%
1998-12-01 0 0.780 0.780 0.790 0.770 0.820 4,179,408 3,332,294 0.7973 0.188 0.188 0.191 0.186 0.198 17,295,335 0.1927 -6.02%
1998-11-30 0 0.830 0.820 0.840 0.780 0.860 15,207,000 12,566,290 0.8263 0.201 0.198 0.203 0.188 0.208 62,930,005 0.1997 7.79%
1998-11-27 0 0.770 0.770 0.780 0.700 0.770 3,378,802 2,495,687 0.7386 0.186 0.186 0.188 0.169 0.186 13,982,247 0.1785 13.24%
1998-11-26 0 0.680 0.670 0.680 0.670 0.720 2,943,689 2,034,070 0.6910 0.164 0.162 0.164 0.162 0.174 12,181,651 0.1670 -4.23%
1998-11-25 0 0.710 0.710 0.720 0.710 0.740 3,764,000 2,728,590 0.7249 0.172 0.172 0.174 0.172 0.179 15,576,283 0.1752 -4.05%
1998-11-24 0 0.740 0.720 0.750 0.680 0.750 6,187,000 4,480,420 0.7242 0.179 0.174 0.181 0.164 0.181 25,603,205 0.1750 10.45%
1998-11-23 0 0.670 0.660 0.680 0.650 0.700 1,326,000 884,120 0.6668 0.162 0.159 0.164 0.157 0.169 5,487,288 0.1611 -1.47%
1998-11-20 0 0.680 0.660 0.680 0.660 0.700 3,431,616 2,320,196 0.6761 0.164 0.159 0.164 0.159 0.169 14,200,803 0.1634 4.62%
1998-11-19 0 0.650 0.650 0.660 0.580 0.670 5,380,271 3,411,450 0.6341 0.157 0.157 0.159 0.140 0.162 22,264,778 0.1532 8.33%
1998-11-18 0 0.600 0.580 0.600 0.530 0.600 1,711,000 967,080 0.5652 0.145 0.140 0.145 0.128 0.145 7,080,505 0.1366 11.11%
1998-11-17 0 0.540 0.530 0.550 0.510 0.540 485,000 257,000 0.5299 0.130 0.128 0.133 0.123 0.130 2,007,040 0.1280 0.00%
1998-11-16 0 0.540 0.520 0.540 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
1998-11-13 0 0.540 0.540 0.570 0.520 0.530 100,000 52,200 0.5220 0.130 0.130 0.138 0.126 0.128 413,823 0.1261 -6.90%
1998-11-12 0 0.580 0.530 0.580 0.590 0.590 30,000 17,700 0.5900 0.140 0.128 0.140 0.143 0.143 124,147 0.1426 3.57%
1998-11-11 0 0.560 0.560 0.590 0.540 0.590 1,350,000 745,200 0.5520 0.135 0.135 0.143 0.130 0.143 5,586,605 0.1334 3.70%
1998-11-10 0 0.540 0.530 0.560 - - 0 0 - 0.130 0.128 0.135 - - 0 - 0.00%
1998-11-09 0 0.540 0.520 0.600 - - 0 0 - 0.130 0.126 0.145 - - 0 - 0.00%
1998-11-06 0 0.540 0.540 - 0.520 0.520 31,000 16,120 0.5200 0.130 0.130 - 0.126 0.126 128,285 0.1257 -1.82%
1998-11-05 0 0.550 0.520 0.550 0.550 0.580 550,000 306,800 0.5578 0.133 0.126 0.133 0.133 0.140 2,276,024 0.1348 -5.17%
1998-11-04 0 0.580 0.570 0.600 0.540 0.600 1,094,000 625,020 0.5713 0.140 0.138 0.145 0.130 0.145 4,527,219 0.1381 5.45%
1998-11-03 0 0.550 0.550 0.570 0.520 0.580 598,500 322,740 0.5392 0.133 0.133 0.138 0.126 0.140 2,476,728 0.1303 3.77%
1998-11-02 0 0.530 0.510 0.530 0.520 0.540 1,220,000 647,000 0.5303 0.128 0.123 0.128 0.126 0.130 5,048,636 0.1282 3.92%
1998-10-30 0 0.510 0.500 0.520 0.500 0.530 630,000 322,400 0.5117 0.123 0.121 0.126 0.121 0.128 2,607,082 0.1237 6.25%
1998-10-29 0 0.480 0.480 0.490 0.480 0.490 92,000 44,960 0.4887 0.116 0.116 0.118 0.116 0.118 380,717 0.1181 -4.00%
1998-10-27 0 0.500 0.490 0.500 0.490 0.500 330,000 162,800 0.4933 0.121 0.118 0.121 0.118 0.121 1,365,615 0.1192 6.38%
1998-10-26 0 0.470 0.460 0.490 - - 0 0 - 0.114 0.111 0.118 - - 0 - 0.00%
1998-10-23 0 0.470 0.470 0.480 0.470 0.470 19,000 8,930 0.4700 0.114 0.114 0.116 0.114 0.114 78,626 0.1136 -2.08%
1998-10-22 0 0.480 0.450 0.480 0.470 0.480 233,000 111,640 0.4791 0.116 0.109 0.116 0.114 0.116 964,207 0.1158 -2.04%
1998-10-21 0 0.490 0.485 0.500 0.490 0.530 790,000 400,950 0.5075 0.118 0.117 0.121 0.118 0.128 3,269,199 0.1226 -3.92%
1998-10-20 0 0.510 0.495 0.530 0.480 0.530 1,010,000 507,510 0.5025 0.123 0.120 0.128 0.116 0.128 4,179,608 0.1214 0.00%
1998-10-19 0 0.510 0.500 0.550 0.455 0.510 1,207,328 591,471 0.4899 0.123 0.121 0.133 0.110 0.123 4,996,196 0.1184 12.09%
1998-10-16 0 0.455 0.455 0.460 0.410 0.465 1,108,000 495,475 0.4472 0.110 0.110 0.111 0.099 0.112 4,585,155 0.1081 16.67%
1998-10-15 0 0.390 0.390 0.405 0.370 0.390 70,000 26,300 0.3757 0.094 0.094 0.098 0.089 0.094 289,676 0.0908 -2.50%
1998-10-14 0 0.400 0.390 0.400 0.385 0.400 542,000 212,900 0.3928 0.097 0.094 0.097 0.093 0.097 2,242,919 0.0949 5.26%
1998-10-13 0 0.380 0.370 0.390 0.370 0.385 370,000 139,700 0.3776 0.092 0.089 0.094 0.089 0.093 1,531,144 0.0912 -1.30%
1998-10-12 0 0.385 0.375 0.385 0.370 0.390 465,606 177,934 0.3822 0.093 0.091 0.093 0.089 0.094 1,926,783 0.0923 4.05%
1998-10-09 0 0.370 0.350 0.380 0.340 0.370 501,000 179,850 0.3590 0.089 0.085 0.092 0.082 0.089 2,073,251 0.0867 13.85%
1998-10-08 0 0.325 0.325 0.360 0.325 0.350 322,000 107,585 0.3341 0.079 0.079 0.087 0.079 0.085 1,332,509 0.0807 1.56%
1998-10-07 0 0.320 0.320 0.360 0.310 0.330 179,000 56,970 0.3183 0.077 0.077 0.087 0.075 0.080 740,742 0.0769 -7.25%
1998-10-05 0 0.345 0.310 0.345 0.315 0.345 91,000 29,345 0.3225 0.083 0.075 0.083 0.076 0.083 376,579 0.0779 -5.48%
1998-09-30 0 0.365 0.355 0.375 0.300 0.365 192,592 68,516 0.3558 0.088 0.086 0.091 0.072 0.088 796,989 0.0860 -1.35%
1998-09-29 0 0.370 0.370 0.375 - - 0 0 - 0.089 0.089 0.091 - - 0 - 2.78%
1998-09-28 0 0.360 - 0.370 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1998-09-25 0 0.360 0.335 0.360 0.310 0.360 46,000 14,910 0.3241 0.087 0.081 0.087 0.075 0.087 190,358 0.0783 4.35%
1998-09-24 0 0.345 0.345 0.350 0.335 0.350 70,000 24,250 0.3464 0.083 0.083 0.085 0.081 0.085 289,676 0.0837 -1.43%
1998-09-23 0 0.350 0.330 0.350 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
1998-09-22 0 0.350 0.315 0.355 0.345 0.350 25,000 8,675 0.3470 0.085 0.076 0.086 0.083 0.085 103,456 0.0839 1.45%
1998-09-21 0 0.345 - 0.350 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1998-09-18 0 0.345 - 0.345 0.350 0.350 30,000 10,500 0.3500 0.083 - 0.083 0.085 0.085 124,147 0.0846 0.00%
1998-09-17 0 0.345 0.335 0.345 0.345 0.350 180,000 62,750 0.3486 0.083 0.081 0.083 0.083 0.085 744,881 0.0842 -2.82%
1998-09-16 0 0.355 0.350 0.370 0.350 0.360 150,000 52,850 0.3523 0.086 0.085 0.089 0.085 0.087 620,734 0.0851 -1.39%
1998-09-15 0 0.360 0.340 0.360 0.350 0.370 962,000 346,280 0.3600 0.087 0.082 0.087 0.085 0.089 3,980,974 0.0870 0.00%
1998-09-14 0 0.360 0.350 0.375 0.360 0.375 400,000 146,900 0.3673 0.087 0.085 0.091 0.087 0.091 1,655,290 0.0887 -6.49%
1998-09-11 0 0.385 0.375 0.385 0.390 0.390 100,000 39,000 0.3900 0.093 0.091 0.093 0.094 0.094 413,823 0.0942 -1.28%
1998-09-10 0 0.390 0.370 0.390 - - 0 0 - 0.094 0.089 0.094 - - 0 - 0.00%
1998-09-09 0 0.390 - 0.390 - - 0 0 - 0.094 - 0.094 - - 0 - -3.70%
1998-09-08 0 0.405 0.390 0.425 0.400 0.420 750,000 306,250 0.4083 0.098 0.094 0.103 0.097 0.101 3,103,670 0.0987 9.46%
1998-09-07 0 0.370 0.350 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
1998-09-04 0 0.370 - 0.405 - - 0 0 - 0.089 - 0.098 - - 0 - 0.00%
1998-09-03 0 0.370 0.360 0.370 0.370 0.370 50,000 18,500 0.3700 0.089 0.087 0.089 0.089 0.089 206,911 0.0894 0.00%
1998-09-02 0 0.370 0.360 0.410 0.310 0.400 618,000 237,670 0.3846 0.089 0.087 0.099 0.075 0.097 2,557,424 0.0929 10.45%
1998-09-01 0 0.335 0.315 0.360 0.335 0.335 20,000 6,700 0.3350 0.081 0.076 0.087 0.081 0.081 82,765 0.0810 -4.29%
1998-08-31 0 0.350 0.345 0.355 0.350 0.350 40,000 14,000 0.3500 0.085 0.083 0.086 0.085 0.085 165,529 0.0846 -7.89%
1998-08-28 0 0.380 - 0.380 - - 0 0 - 0.092 - 0.092 - - 0 - -2.56%
1998-08-27 0 0.390 - 0.410 0.390 0.410 560,000 229,300 0.4095 0.094 - 0.099 0.094 0.099 2,317,407 0.0989 -4.88%
1998-08-26 0 0.410 - 0.410 - - 0 0 - 0.099 - 0.099 - - 0 - -2.38%
1998-08-25 0 0.420 - 0.440 0.420 0.420 80,000 33,600 0.4200 0.101 - 0.106 0.101 0.101 331,058 0.1015 6.33%
1998-08-24 0 0.395 0.380 0.395 0.380 0.395 64,000 24,695 0.3859 0.095 0.092 0.095 0.092 0.095 264,846 0.0932 1.28%
1998-08-21 0 0.390 0.380 0.400 - - 0 0 - 0.094 0.092 0.097 - - 0 - 0.00%
1998-08-20 0 0.390 - 0.400 0.390 0.395 170,000 66,800 0.3929 0.094 - 0.097 0.094 0.095 703,498 0.0950 -1.27%
1998-08-19 0 0.395 0.370 0.395 0.370 0.400 692,000 271,950 0.3930 0.095 0.089 0.095 0.089 0.097 2,863,652 0.0950 1.28%
1998-08-18 0 0.390 - 0.410 - - 0 0 - 0.094 - 0.099 - - 0 - 0.00%
1998-08-14 0 0.390 0.390 0.410 - - 0 0 - 0.094 0.094 0.099 - - 0 - 2.63%
1998-08-13 0 0.380 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-08-12 0 0.380 - 0.400 0.380 0.400 165,546 64,574 0.3901 0.092 - 0.097 0.092 0.097 685,067 0.0943 -5.00%
1998-08-11 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 0.097 - 0.097 0.097 0.097 206,911 0.0967 0.00%
1998-08-10 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.097 0.092 0.097 0.097 0.097 165,529 0.0967 0.00%
1998-08-07 0 0.400 0.380 0.400 0.400 0.400 82,000 32,800 0.4000 0.097 0.092 0.097 0.097 0.097 339,335 0.0967 0.00%
1998-08-06 0 0.400 0.390 0.400 0.400 0.400 450,000 180,000 0.4000 0.097 0.094 0.097 0.097 0.097 1,862,202 0.0967 0.00%
1998-08-05 0 0.400 0.395 0.405 0.400 0.400 110,000 44,000 0.4000 0.097 0.095 0.098 0.097 0.097 455,205 0.0967 -1.23%
1998-08-04 0 0.405 0.405 0.415 0.400 0.400 110,000 44,000 0.4000 0.098 0.098 0.100 0.097 0.097 455,205 0.0967 -1.22%
1998-08-03 0 0.410 0.400 0.420 0.400 0.420 386,000 159,300 0.4127 0.099 0.097 0.101 0.097 0.101 1,597,355 0.0997 -2.38%
1998-07-31 0 0.420 0.405 0.420 - - 0 0 - 0.101 0.098 0.101 - - 0 - 0.00%
1998-07-30 0 0.420 0.405 0.440 - - 0 0 - 0.101 0.098 0.106 - - 0 - 0.00%
1998-07-29 0 0.420 0.420 0.430 0.410 0.440 1,321,000 570,430 0.4318 0.101 0.101 0.104 0.099 0.106 5,466,597 0.1043 -2.33%
1998-07-28 0 0.430 0.430 0.450 0.430 0.430 119,000 51,170 0.4300 0.104 0.104 0.109 0.104 0.104 492,449 0.1039 0.00%
1998-07-27 0 0.430 0.425 0.445 0.430 0.430 300,000 129,000 0.4300 0.104 0.103 0.108 0.104 0.104 1,241,468 0.1039 -2.27%
1998-07-24 0 0.440 0.440 0.455 0.435 0.460 140,000 61,650 0.4404 0.106 0.106 0.110 0.105 0.111 579,352 0.1064 2.33%
1998-07-23 0 0.430 0.430 0.460 0.430 0.435 371,000 161,235 0.4346 0.104 0.104 0.111 0.104 0.105 1,535,282 0.1050 -4.44%
1998-07-22 0 0.450 0.440 0.470 - - 0 0 - 0.109 0.106 0.114 - - 0 - 0.00%
1998-07-21 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 0.109 0.106 0.109 0.109 0.109 248,294 0.1087 1.12%
1998-07-20 0 0.445 0.440 0.460 - - 0 0 - 0.108 0.106 0.111 - - 0 - 0.00%
1998-07-17 0 0.445 0.440 - 0.440 0.445 92,000 40,690 0.4423 0.108 0.106 - 0.106 0.108 380,717 0.1069 2.30%
1998-07-16 0 0.435 0.435 0.455 0.435 0.455 80,000 36,000 0.4500 0.105 0.105 0.110 0.105 0.110 331,058 0.1087 0.00%
1998-07-15 0 0.435 0.435 0.445 0.435 0.445 89,000 39,075 0.4390 0.105 0.105 0.108 0.105 0.108 368,302 0.1061 0.00%
1998-07-14 0 0.435 0.435 0.440 0.430 0.435 460,000 198,600 0.4317 0.105 0.105 0.106 0.104 0.105 1,903,584 0.1043 -1.14%
1998-07-13 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.106 0.106 0.109 0.106 0.106 413,823 0.1063 -1.12%
1998-07-10 0 0.445 0.445 0.460 0.430 0.450 520,000 230,850 0.4439 0.108 0.108 0.111 0.104 0.109 2,151,878 0.1073 0.00%
1998-07-09 0 0.445 0.435 0.465 0.440 0.455 310,000 137,100 0.4423 0.108 0.105 0.112 0.106 0.110 1,282,850 0.1069 -2.20%
1998-07-08 0 0.455 0.445 0.455 0.450 0.455 110,000 49,550 0.4505 0.110 0.108 0.110 0.109 0.110 455,205 0.1089 2.25%
1998-07-07 0 0.445 0.445 0.450 0.445 0.465 450,000 203,000 0.4511 0.108 0.108 0.109 0.108 0.112 1,862,202 0.1090 0.00%
1998-07-06 0 0.445 0.440 0.460 0.435 0.445 170,000 75,250 0.4426 0.108 0.106 0.111 0.105 0.108 703,498 0.1070 2.30%
1998-07-03 0 0.435 0.435 0.470 0.435 0.435 60,000 26,100 0.4350 0.105 0.105 0.114 0.105 0.105 248,294 0.1051 -3.33%
1998-07-02 0 0.450 0.430 0.500 0.450 0.500 142,000 65,000 0.4577 0.109 0.104 0.121 0.109 0.121 587,628 0.1106 -7.22%
1998-06-30 0 0.485 - 0.485 0.495 0.500 50,000 24,900 0.4980 0.117 - 0.117 0.120 0.121 206,911 0.1203 -3.00%
1998-06-29 0 0.500 - 0.500 - - 0 0 - 0.121 - 0.121 - - 0 - -1.96%
1998-06-26 0 0.510 - 0.530 - - 0 0 - 0.123 - 0.128 - - 0 - 0.00%
1998-06-25 0 0.510 0.500 0.510 0.460 0.510 573,000 279,330 0.4875 0.123 0.121 0.123 0.111 0.123 2,371,204 0.1178 10.87%
1998-06-24 0 0.460 0.450 0.475 0.460 0.460 120,000 55,200 0.4600 0.111 0.109 0.115 0.111 0.111 496,587 0.1112 1.10%
1998-06-23 0 0.455 0.450 0.460 0.455 0.465 120,000 55,600 0.4633 0.110 0.109 0.111 0.110 0.112 496,587 0.1120 -1.09%
1998-06-22 0 0.460 0.450 0.500 0.460 0.460 30,000 13,800 0.4600 0.111 0.109 0.121 0.111 0.111 124,147 0.1112 -8.00%
1998-06-19 0 0.500 0.490 0.510 0.480 0.500 330,000 160,350 0.4859 0.121 0.118 0.123 0.116 0.121 1,365,615 0.1174 3.09%
1998-06-18 0 0.485 0.485 0.500 0.480 0.510 355,000 172,750 0.4866 0.117 0.117 0.121 0.116 0.123 1,469,070 0.1176 5.43%
1998-06-17 0 0.460 0.460 0.475 0.460 0.475 162,000 74,550 0.4602 0.111 0.111 0.115 0.111 0.115 670,393 0.1112 2.22%
1998-06-16 0 0.450 0.430 0.460 0.430 0.450 215,000 94,450 0.4393 0.109 0.104 0.111 0.104 0.109 889,719 0.1062 5.88%
1998-06-15 0 0.425 0.425 0.490 0.425 0.480 1,420,000 602,625 0.4244 0.103 0.103 0.118 0.103 0.116 5,876,281 0.1026 -13.27%
1998-06-12 0 0.490 0.470 0.500 0.480 0.490 250,000 122,000 0.4880 0.118 0.114 0.121 0.116 0.118 1,034,557 0.1179 6.52%
1998-06-11 0 0.460 0.450 0.490 0.460 0.460 62,728 28,833 0.4597 0.111 0.109 0.118 0.111 0.111 259,583 0.1111 -2.13%
1998-06-10 0 0.470 0.460 0.495 0.460 0.480 240,000 112,950 0.4706 0.114 0.111 0.120 0.111 0.116 993,174 0.1137 -6.00%
1998-06-09 0 0.500 - 0.560 0.500 0.500 100,000 50,000 0.5000 0.121 - 0.135 0.121 0.121 413,823 0.1208 -3.85%
1998-06-08 0 0.520 0.500 0.540 - - 0 0 - 0.126 0.121 0.130 - - 0 - 0.00%
1998-06-05 0 0.520 0.520 0.540 0.520 0.530 190,000 99,200 0.5221 0.126 0.126 0.130 0.126 0.128 786,263 0.1262 -5.45%
1998-06-04 0 0.550 0.520 0.550 0.550 0.550 50,000 27,500 0.5500 0.133 0.126 0.133 0.133 0.133 206,911 0.1329 1.85%
1998-06-03 0 0.540 0.530 0.560 0.520 0.560 374,000 202,720 0.5420 0.130 0.128 0.135 0.126 0.135 1,547,697 0.1310 1.89%
1998-06-02 0 0.530 0.530 0.550 0.520 0.550 130,000 70,600 0.5431 0.128 0.128 0.133 0.126 0.133 537,969 0.1312 -3.64%
1998-06-01 0 0.550 0.550 0.570 0.550 0.570 387,000 217,250 0.5614 0.133 0.133 0.138 0.133 0.138 1,601,494 0.1357 -3.51%
1998-05-29 0 0.570 0.560 0.600 0.550 0.570 260,000 145,400 0.5592 0.138 0.135 0.145 0.133 0.138 1,075,939 0.1351 -3.39%
1998-05-28 0 0.590 0.550 0.610 0.590 0.600 250,000 149,500 0.5980 0.143 0.133 0.147 0.143 0.145 1,034,557 0.1445 -1.67%
1998-05-27 0 0.600 0.600 0.640 0.600 0.630 165,250 100,625 0.6089 0.145 0.145 0.155 0.145 0.152 683,842 0.1471 -7.69%
1998-05-26 0 0.650 0.610 0.650 0.650 0.650 40,000 26,000 0.6500 0.157 0.147 0.157 0.157 0.157 165,529 0.1571 1.56%
1998-05-25 0 0.640 0.630 0.660 - - 0 0 - 0.155 0.152 0.159 - - 0 - 0.00%
1998-05-22 0 0.640 0.640 0.690 0.640 0.640 250,000 160,000 0.6400 0.155 0.155 0.167 0.155 0.155 1,034,557 0.1547 -5.88%
1998-05-21 0 0.680 0.680 0.690 0.660 0.680 130,000 86,800 0.6677 0.164 0.164 0.167 0.159 0.164 537,969 0.1613 -1.45%
1998-05-20 0 0.690 0.690 0.730 0.610 0.690 448,000 296,000 0.6607 0.167 0.167 0.176 0.147 0.167 1,853,925 0.1597 6.15%
1998-05-19 0 0.650 0.650 0.700 0.650 0.650 70,000 45,500 0.6500 0.157 0.157 0.169 0.157 0.157 289,676 0.1571 -10.96%
1998-05-18 0 0.730 0.650 0.730 - - 0 0 - 0.176 0.157 0.176 - - 0 - 0.00%
1998-05-15 0 0.730 0.690 0.730 0.680 0.730 140,787 99,628 0.7077 0.176 0.167 0.176 0.164 0.176 582,608 0.1710 -3.95%
1998-05-14 0 0.760 0.700 0.760 0.640 0.760 547,000 382,960 0.7001 0.184 0.169 0.184 0.155 0.184 2,263,610 0.1692 26.67%
1998-05-13 0 0.600 0.580 0.620 0.600 0.630 112,000 68,200 0.6089 0.145 0.140 0.150 0.145 0.152 463,481 0.1471 -6.25%
1998-05-12 0 0.640 0.630 0.650 0.630 0.640 320,000 203,000 0.6344 0.155 0.152 0.157 0.152 0.155 1,324,232 0.1533 1.59%
1998-05-11 0 0.630 0.630 0.640 0.620 0.630 67,283 42,098 0.6257 0.152 0.152 0.155 0.150 0.152 278,432 0.1512 -3.08%
1998-05-08 0 0.650 0.650 0.660 0.630 0.650 100,000 63,600 0.6360 0.157 0.157 0.159 0.152 0.157 413,823 0.1537 0.00%
1998-05-07 0 0.650 0.640 0.650 0.640 0.650 443,000 285,700 0.6449 0.157 0.155 0.157 0.155 0.157 1,833,234 0.1558 -2.99%
1998-05-06 0 0.670 0.670 0.700 0.650 0.670 30,000 20,000 0.6667 0.162 0.162 0.169 0.157 0.162 124,147 0.1611 1.52%
1998-05-05 0 0.660 0.670 - 0.650 0.670 11,000 7,350 0.6682 0.159 0.162 - 0.157 0.162 45,520 0.1615 -2.94%
1998-05-04 0 0.680 0.680 0.700 0.680 0.700 313,530 218,284 0.6962 0.164 0.164 0.169 0.164 0.169 1,297,458 0.1682 -4.23%
1998-05-01 0 0.710 0.700 0.710 0.700 0.710 375,000 263,850 0.7036 0.172 0.169 0.172 0.169 0.172 1,551,835 0.1700 0.00%
1998-04-30 0 0.710 0.700 0.720 0.700 0.710 300,000 210,900 0.7030 0.172 0.169 0.174 0.169 0.172 1,241,468 0.1699 1.43%
1998-04-29 0 0.700 0.690 0.720 0.700 0.720 230,000 161,400 0.7017 0.169 0.167 0.174 0.169 0.174 951,792 0.1696 -2.78%
1998-04-28 0 0.720 0.730 0.750 0.700 0.740 400,000 288,300 0.7208 0.174 0.176 0.181 0.169 0.179 1,655,290 0.1742 -2.70%
1998-04-27 0 0.740 0.740 0.760 0.720 0.770 300,000 225,700 0.7523 0.179 0.179 0.184 0.174 0.186 1,241,468 0.1818 -6.33%
1998-04-24 0 0.790 0.790 0.800 0.770 0.790 115,404 90,235 0.7819 0.191 0.191 0.193 0.186 0.191 477,568 0.1889 0.00%
1998-04-23 0 0.790 0.780 0.800 - - 0 0 - 0.191 0.188 0.193 - - 0 - 0.00%
1998-04-22 0 0.790 0.770 0.790 0.790 0.800 90,000 71,900 0.7989 0.191 0.186 0.191 0.191 0.193 372,440 0.1931 -1.25%
1998-04-21 0 0.800 0.800 0.820 0.800 0.820 248,000 201,560 0.8127 0.193 0.193 0.198 0.193 0.198 1,026,280 0.1964 -1.23%
1998-04-20 0 0.810 0.810 0.830 0.810 0.830 180,000 147,100 0.8172 0.196 0.196 0.201 0.196 0.201 744,881 0.1975 -1.22%
1998-04-17 0 0.820 0.810 0.830 0.820 0.830 530,000 437,600 0.8257 0.198 0.196 0.201 0.198 0.201 2,193,260 0.1995 -1.20%
1998-04-16 0 0.830 0.820 0.850 - - 0 0 - 0.201 0.198 0.205 - - 0 - 0.00%
1998-04-15 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.201 0.201 0.205 0.201 0.201 206,911 0.2006 -3.49%
1998-04-14 0 0.860 0.840 0.880 0.840 0.860 71,000 61,040 0.8597 0.208 0.203 0.213 0.203 0.208 293,814 0.2078 1.18%
1998-04-09 0 0.850 0.850 0.880 0.850 0.850 201,000 170,850 0.8500 0.205 0.205 0.213 0.205 0.205 831,783 0.2054 0.00%
1998-04-08 0 0.850 0.850 0.860 0.850 0.860 470,000 401,800 0.8549 0.205 0.205 0.208 0.205 0.208 1,944,966 0.2066 1.19%
1998-04-07 0 0.840 0.840 0.850 0.840 0.880 555,000 479,800 0.8645 0.203 0.203 0.205 0.203 0.213 2,296,715 0.2089 -4.55%
1998-04-03 0 0.880 0.840 0.880 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
1998-04-02 0 0.880 0.880 0.890 0.860 0.880 210,303 184,832 0.8789 0.213 0.213 0.215 0.208 0.213 870,281 0.2124 0.00%
1998-04-01 0 0.880 0.870 0.880 0.850 0.880 275,757 238,395 0.8645 0.213 0.210 0.213 0.205 0.213 1,141,145 0.2089 -1.12%
1998-03-31 0 0.890 0.880 0.910 0.880 0.900 780,000 692,400 0.8877 0.215 0.213 0.220 0.213 0.217 3,227,816 0.2145 0.00%
1998-03-30 0 0.890 0.890 0.900 0.890 0.950 3,957,000 3,625,190 0.9161 0.215 0.215 0.217 0.215 0.230 16,374,961 0.2214 -1.11%
1998-03-27 0 0.900 0.900 0.910 0.880 0.920 447,000 402,280 0.9000 0.217 0.217 0.220 0.213 0.222 1,849,787 0.2175 1.12%
1998-03-26 0 0.890 0.870 0.890 0.870 0.900 441,000 389,870 0.8841 0.215 0.210 0.215 0.210 0.217 1,824,958 0.2136 1.14%
1998-03-25 0 0.880 0.860 0.880 0.850 0.880 60,000 52,300 0.8717 0.213 0.208 0.213 0.205 0.213 248,294 0.2106 1.15%
1998-03-24 0 0.870 0.850 0.870 0.870 0.870 85,000 73,500 0.8647 0.210 0.205 0.210 0.210 0.210 351,749 0.2090 3.57%
1998-03-23 0 0.840 0.840 0.890 0.840 0.840 49,000 41,160 0.8400 0.203 0.203 0.215 0.203 0.203 202,773 0.2030 -4.55%
1998-03-20 0 0.880 0.850 0.880 0.880 0.880 90,000 79,200 0.8800 0.213 0.205 0.213 0.213 0.213 372,440 0.2127 3.53%
1998-03-19 0 0.850 0.850 0.880 0.850 0.860 106,000 90,600 0.8547 0.205 0.205 0.213 0.205 0.208 438,652 0.2065 1.19%
1998-03-18 0 0.840 0.840 0.860 0.830 0.860 6,120,000 4,901,020 0.8008 0.203 0.203 0.208 0.201 0.208 25,325,944 0.1935 -1.18%
1998-03-17 0 0.850 0.810 0.850 0.810 0.860 265,000 221,900 0.8374 0.205 0.196 0.205 0.196 0.208 1,096,630 0.2023 1.19%
1998-03-16 0 0.840 0.840 0.850 0.820 0.840 250,000 207,770 0.8311 0.203 0.203 0.205 0.198 0.203 1,034,557 0.2008 -1.18%
1998-03-13 0 0.850 0.850 0.860 0.850 0.890 211,188 185,048 0.8762 0.205 0.205 0.208 0.205 0.215 873,944 0.2117 -4.49%
1998-03-12 0 0.890 0.850 0.900 0.850 0.890 147,000 126,470 0.8603 0.215 0.205 0.217 0.205 0.215 608,319 0.2079 2.30%
1998-03-11 0 0.870 0.870 0.890 0.860 0.880 78,000 67,600 0.8667 0.210 0.210 0.215 0.208 0.213 322,782 0.2094 -5.43%
1998-03-10 0 0.920 - 0.920 - - 0 0 - 0.222 - 0.222 - - 0 - -2.13%
1998-03-09 0 0.940 - 0.940 - - 0 0 - 0.227 - 0.227 - - 0 - -1.05%
1998-03-06 0 0.950 0.950 - 0.920 0.920 20,000 18,400 0.9200 0.230 0.230 - 0.222 0.222 82,765 0.2223 3.26%
1998-03-05 0 0.920 0.910 0.920 0.860 0.940 132,000 116,500 0.8826 0.222 0.220 0.222 0.208 0.227 546,246 0.2133 -2.13%
1998-03-04 0 0.940 0.940 0.960 0.930 1.000 700,382 662,491 0.9459 0.227 0.227 0.232 0.225 0.242 2,898,339 0.2286 -4.08%
1998-03-03 0 0.980 0.980 0.990 0.950 0.990 364,454 353,529 0.9700 0.237 0.237 0.239 0.230 0.239 1,508,193 0.2344 -2.00%
1998-03-02 0 1.000 0.990 1.000 0.950 1.020 385,601 377,287 0.9784 0.242 0.239 0.242 0.230 0.246 1,595,704 0.2364 1.01%
1998-02-27 0 0.990 0.990 1.000 0.950 1.020 388,000 378,110 0.9745 0.239 0.239 0.242 0.230 0.246 1,605,632 0.2355 -1.00%
1998-02-26 0 1.000 0.990 1.000 0.940 1.000 642,500 628,875 0.9788 0.242 0.239 0.242 0.227 0.242 2,658,810 0.2365 4.17%
1998-02-25 0 0.960 0.910 1.000 0.900 0.990 2,252,000 1,961,460 0.8710 0.232 0.220 0.242 0.217 0.239 9,319,285 0.2105 5.49%
1998-02-24 0 0.910 0.870 0.940 0.900 0.940 420,296 380,543 0.9054 0.220 0.210 0.227 0.217 0.227 1,739,280 0.2188 1.11%
1998-02-23 0 0.900 0.890 0.900 0.870 0.920 301,000 264,920 0.8801 0.217 0.215 0.217 0.210 0.222 1,245,606 0.2127 0.00%
1998-02-20 0 0.900 0.890 0.900 0.860 0.910 437,000 381,080 0.8720 0.217 0.215 0.217 0.208 0.220 1,808,405 0.2107 2.27%
1998-02-19 0 0.880 0.850 0.880 0.860 0.920 1,027,000 895,660 0.8721 0.213 0.205 0.213 0.208 0.222 4,249,958 0.2107 1.15%
1998-02-18 0 0.870 0.820 0.880 0.830 0.900 757,000 642,420 0.8486 0.210 0.198 0.213 0.201 0.217 3,132,637 0.2051 -1.14%
1998-02-17 0 0.880 0.840 0.870 0.820 0.880 613,000 516,730 0.8430 0.213 0.203 0.210 0.198 0.213 2,536,733 0.2037 7.32%
1998-02-16 0 0.820 0.810 0.830 0.810 0.870 257,000 211,090 0.8214 0.198 0.196 0.201 0.196 0.210 1,063,524 0.1985 -2.38%
1998-02-13 0 0.840 0.800 0.840 0.800 0.880 1,079,000 892,260 0.8269 0.203 0.193 0.203 0.193 0.213 4,465,146 0.1998 -2.33%
1998-02-12 0 0.860 0.840 0.870 0.830 0.870 976,121 823,064 0.8432 0.208 0.203 0.210 0.201 0.210 4,039,409 0.2038 -1.15%
1998-02-11 0 0.870 0.830 0.860 0.820 0.870 1,730,000 1,466,740 0.8478 0.210 0.201 0.208 0.198 0.210 7,159,131 0.2049 7.41%
1998-02-10 0 0.810 0.810 0.830 0.770 0.880 1,584,000 1,269,000 0.8011 0.196 0.196 0.201 0.186 0.213 6,554,950 0.1936 -3.57%
1998-02-09 0 0.840 0.820 0.840 0.800 0.860 808,000 666,620 0.8250 0.203 0.198 0.203 0.193 0.208 3,343,687 0.1994 5.00%
1998-02-06 0 0.800 0.800 0.830 0.760 0.820 769,000 620,240 0.8066 0.193 0.193 0.201 0.184 0.198 3,182,296 0.1949 5.26%
1998-02-05 0 0.760 0.760 0.770 0.750 0.760 690,772 519,933 0.7527 0.184 0.184 0.186 0.181 0.184 2,858,571 0.1819 -1.30%
1998-02-04 0 0.770 0.750 0.790 0.700 0.800 894,735 682,120 0.7624 0.186 0.181 0.191 0.169 0.193 3,702,616 0.1842 6.94%
1998-02-03 0 0.720 0.650 0.730 0.610 0.760 470,000 325,500 0.6926 0.174 0.157 0.176 0.147 0.184 1,944,966 0.1674 22.03%
1998-02-02 0 0.590 0.580 0.590 0.550 0.590 832,000 476,300 0.5725 0.143 0.140 0.143 0.133 0.143 3,443,004 0.1383 18.00%
1998-01-27 0 0.500 0.490 - 0.500 0.500 40,000 20,000 0.5000 0.121 0.118 - 0.121 0.121 165,529 0.1208 2.04%
1998-01-26 0 0.490 0.490 0.530 0.490 0.520 456,000 230,120 0.5046 0.118 0.118 0.128 0.118 0.126 1,887,031 0.1219 0.00%
1998-01-23 0 0.490 0.490 0.520 0.485 0.520 900,592 458,366 0.5090 0.118 0.118 0.126 0.117 0.126 3,726,853 0.1230 -12.50%
1998-01-22 0 0.560 0.500 0.560 0.500 0.560 930,000 490,600 0.5275 0.135 0.121 0.135 0.121 0.135 3,848,550 0.1275 0.00%
1998-01-21 0 0.560 0.560 0.590 0.560 0.590 618,059 357,810 0.5789 0.135 0.135 0.143 0.135 0.143 2,557,668 0.1399 -5.08%
1998-01-20 0 0.590 0.580 0.610 0.580 0.640 140,000 84,100 0.6007 0.143 0.140 0.147 0.140 0.155 579,352 0.1452 -4.84%
1998-01-19 0 0.620 0.620 0.640 0.620 0.650 364,000 232,720 0.6393 0.150 0.150 0.155 0.150 0.157 1,506,314 0.1545 0.00%
1998-01-16 0 0.620 0.620 0.630 0.620 0.670 355,000 221,600 0.6242 0.150 0.150 0.152 0.150 0.162 1,469,070 0.1508 0.00%
1998-01-15 0 0.620 0.620 0.650 0.590 0.680 1,509,000 967,910 0.6414 0.150 0.150 0.157 0.143 0.164 6,244,583 0.1550 -11.43%
1998-01-14 0 0.700 0.700 0.720 0.690 0.730 515,000 361,900 0.7027 0.169 0.169 0.174 0.167 0.176 2,131,186 0.1698 0.00%
1998-01-13 0 0.700 0.680 0.700 0.670 0.700 510,000 352,300 0.6908 0.169 0.164 0.169 0.162 0.169 2,110,495 0.1669 0.00%
1998-01-12 0 0.700 0.690 0.710 0.660 0.750 500,000 340,300 0.6806 0.169 0.167 0.172 0.159 0.181 2,069,113 0.1645 -13.58%
1998-01-09 0 0.810 0.780 0.810 0.790 0.820 250,940 202,196 0.8058 0.196 0.188 0.196 0.191 0.198 1,038,446 0.1947 1.25%
1998-01-08 0 0.800 0.790 0.820 0.800 0.900 330,000 271,000 0.8212 0.193 0.191 0.198 0.193 0.217 1,365,615 0.1984 -10.11%
1998-01-07 0 0.890 0.890 0.960 0.880 0.930 400,000 362,300 0.9058 0.215 0.215 0.232 0.213 0.225 1,655,290 0.2189 -7.29%
1998-01-06 0 0.960 0.950 0.970 0.950 0.980 111,000 107,200 0.9658 0.232 0.230 0.234 0.230 0.237 459,343 0.2334 -1.03%
1998-01-05 0 0.970 0.970 0.990 0.970 1.000 198,000 194,260 0.9811 0.234 0.234 0.239 0.234 0.242 819,369 0.2371 -3.00%
1998-01-02 0 1.000 0.990 1.000 0.990 1.000 160,000 159,900 0.9994 0.242 0.239 0.242 0.239 0.242 662,116 0.2415 0.00%
1997-12-31 0 1.000 0.990 1.000 0.980 1.000 275,000 272,450 0.9907 0.242 0.239 0.242 0.237 0.242 1,138,012 0.2394 1.01%
1997-12-30 0 0.990 0.990 1.000 0.980 1.000 545,000 539,890 0.9906 0.239 0.239 0.242 0.237 0.242 2,255,333 0.2394 0.00%
1997-12-29 0 0.990 0.980 0.990 0.990 0.990 30,000 29,700 0.9900 0.239 0.237 0.239 0.239 0.239 124,147 0.2392 -1.00%
1997-12-24 0 1.000 0.990 1.020 1.000 1.000 100,000 100,000 1.0000 0.242 0.239 0.246 0.242 0.242 413,823 0.2416 -0.99%
1997-12-23 0 1.010 1.000 1.020 1.000 1.020 468,000 470,500 1.0053 0.244 0.242 0.246 0.242 0.246 1,936,690 0.2429 1.00%
1997-12-22 0 1.000 1.000 1.020 0.980 1.000 299,000 298,800 0.9993 0.242 0.242 0.246 0.237 0.242 1,237,330 0.2415 -1.96%
1997-12-19 0 1.050 1.050 1.060 1.030 1.050 539,565 562,759 1.0430 0.246 0.246 0.249 0.242 0.246 2,298,514 0.2448 -0.94%
1997-12-18 0 1.060 1.050 1.070 1.050 1.060 1,050,000 1,105,700 1.0530 0.249 0.246 0.251 0.246 0.249 4,472,936 0.2472 0.00%
1997-12-17 0 1.060 1.050 1.070 1.060 1.090 510,000 545,700 1.0700 0.249 0.246 0.251 0.249 0.256 2,172,569 0.2512 0.00%
1997-12-16 0 1.060 1.060 1.080 1.060 1.080 245,000 262,500 1.0714 0.249 0.249 0.254 0.249 0.254 1,043,685 0.2515 -1.85%
1997-12-15 0 1.080 1.070 1.090 1.080 1.080 150,000 162,000 1.0800 0.254 0.251 0.256 0.254 0.254 638,991 0.2535 0.00%
1997-12-12 0 1.080 1.060 1.110 1.050 1.080 290,000 305,700 1.0541 0.254 0.249 0.261 0.246 0.254 1,235,382 0.2475 1.89%
1997-12-11 0 1.060 1.060 1.070 1.050 1.060 488,000 514,000 1.0533 0.249 0.249 0.251 0.246 0.249 2,078,850 0.2473 -3.64%
1997-12-10 0 1.100 1.090 1.100 1.100 1.120 750,177 831,288 1.1081 0.258 0.256 0.258 0.258 0.263 3,195,708 0.2601 -1.79%
1997-12-09 0 1.120 1.110 1.120 1.110 1.140 570,000 643,400 1.1288 0.263 0.261 0.263 0.261 0.268 2,428,165 0.2650 -2.61%
1997-12-08 0 1.150 1.130 1.160 1.140 1.160 1,224,500 1,407,535 1.1495 0.270 0.265 0.272 0.268 0.272 5,216,295 0.2698 2.68%
1997-12-05 0 1.120 1.110 1.120 1.100 1.130 730,000 815,600 1.1173 0.263 0.261 0.263 0.258 0.265 3,109,755 0.2623 0.00%
1997-12-04 0 1.120 1.110 1.130 1.100 1.120 883,000 986,360 1.1171 0.263 0.261 0.265 0.258 0.263 3,761,526 0.2622 0.00%
1997-12-03 0 1.120 1.090 1.120 1.060 1.140 711,000 787,870 1.1081 0.263 0.256 0.263 0.249 0.268 3,028,816 0.2601 4.67%
1997-12-02 0 1.070 1.070 1.090 1.060 1.080 520,000 557,400 1.0719 0.251 0.251 0.256 0.249 0.254 2,215,168 0.2516 0.00%
1997-12-01 0 1.070 1.070 1.080 1.070 1.080 541,029 579,829 1.0717 0.251 0.251 0.254 0.251 0.254 2,304,750 0.2516 0.00%
1997-11-28 0 1.070 1.070 1.090 1.050 1.090 550,000 589,300 1.0715 0.251 0.251 0.256 0.246 0.256 2,342,966 0.2515 0.94%
1997-11-27 0 1.060 1.060 1.080 1.030 1.080 528,000 558,380 1.0575 0.249 0.249 0.254 0.242 0.254 2,249,248 0.2483 -2.75%
1997-11-26 0 1.090 1.090 1.120 1.080 1.100 430,000 470,900 1.0951 0.256 0.256 0.263 0.254 0.258 1,831,774 0.2571 1.87%
1997-11-25 0 1.070 1.070 1.100 1.070 1.100 128,000 139,770 1.0920 0.251 0.251 0.258 0.251 0.258 545,272 0.2563 -0.93%
1997-11-24 0 1.080 1.070 1.090 1.080 1.130 300,105 332,011 1.1063 0.254 0.251 0.256 0.254 0.265 1,278,429 0.2597 -3.57%
1997-11-21 0 1.120 1.110 1.120 1.110 1.130 450,000 504,300 1.1207 0.263 0.261 0.263 0.261 0.265 1,916,972 0.2631 3.70%
1997-11-20 0 1.080 1.080 1.100 1.080 1.100 370,000 403,900 1.0916 0.254 0.254 0.258 0.254 0.258 1,576,177 0.2563 -1.82%
1997-11-19 0 1.100 1.100 1.130 1.070 1.090 165,000 178,050 1.0791 0.258 0.258 0.265 0.251 0.256 702,890 0.2533 -2.65%
1997-11-18 0 1.130 1.080 1.130 - - 0 0 - 0.265 0.254 0.265 - - 0 - -0.88%
1997-11-17 0 1.140 1.110 1.140 1.100 1.160 232,497 263,412 1.1330 0.268 0.261 0.268 0.258 0.272 990,423 0.2660 7.55%
1997-11-14 0 1.060 1.060 1.090 1.010 1.100 779,000 833,830 1.0704 0.249 0.249 0.256 0.237 0.258 3,318,492 0.2513 0.00%
1997-11-13 0 1.060 1.060 1.090 1.010 1.060 205,000 213,900 1.0434 0.249 0.249 0.256 0.237 0.249 873,287 0.2449 -0.93%
1997-11-12 0 1.070 1.040 1.070 1.070 1.120 740,000 813,100 1.0988 0.251 0.244 0.251 0.251 0.263 3,152,355 0.2579 -6.14%
1997-11-11 0 1.140 1.120 1.150 1.130 1.160 616,000 703,300 1.1417 0.268 0.263 0.270 0.265 0.272 2,624,122 0.2680 0.88%
1997-11-10 0 1.130 1.130 1.150 1.120 1.150 558,000 631,360 1.1315 0.265 0.265 0.270 0.263 0.270 2,377,046 0.2656 -3.42%
1997-11-07 0 1.170 1.170 1.210 1.140 1.220 833,000 977,230 1.1731 0.275 0.275 0.284 0.268 0.286 3,548,529 0.2754 -4.88%
1997-11-06 0 1.230 1.190 1.230 1.190 1.260 1,085,000 1,321,980 1.2184 0.289 0.279 0.289 0.279 0.296 4,622,033 0.2860 2.50%
1997-11-05 0 1.200 1.200 1.210 1.160 1.200 1,141,366 1,350,104 1.1829 0.282 0.282 0.284 0.272 0.282 4,862,149 0.2777 0.00%
1997-11-04 0 1.200 1.200 1.230 1.200 1.300 3,380,820 4,090,286 1.2099 0.282 0.282 0.289 0.282 0.305 14,402,086 0.2840 -2.44%
1997-11-03 0 1.230 1.220 1.250 1.200 1.250 1,872,000 2,304,940 1.2313 0.289 0.286 0.293 0.282 0.293 7,974,605 0.2890 5.13%
1997-10-31 0 1.170 1.100 1.170 0.970 1.200 6,020,000 6,334,290 1.0522 0.275 0.258 0.275 0.228 0.282 25,644,831 0.2470 7.34%
1997-10-30 0 1.090 1.090 1.100 1.070 1.150 1,257,000 1,371,960 1.0915 0.256 0.256 0.258 0.251 0.270 5,354,743 0.2562 -5.22%
1997-10-29 0 1.150 1.100 1.150 1.060 1.150 2,710,000 2,992,070 1.1041 0.270 0.258 0.270 0.249 0.270 11,544,434 0.2592 16.16%
1997-10-28 0 0.990 0.980 1.010 0.960 1.070 3,382,000 3,409,070 1.0080 0.232 0.230 0.237 0.225 0.251 14,407,113 0.2366 -20.16%
1997-10-27 0 1.240 1.130 1.240 1.140 1.250 1,715,000 2,038,530 1.1886 0.291 0.265 0.291 0.268 0.293 7,305,795 0.2790 -0.80%
1997-10-24 0 1.250 1.250 1.260 1.180 1.250 1,995,000 2,434,600 1.2204 0.293 0.293 0.296 0.277 0.293 8,498,578 0.2865 3.31%
1997-10-23 0 1.210 1.180 1.270 1.180 1.370 1,425,000 1,733,580 1.2165 0.284 0.277 0.298 0.277 0.322 6,070,413 0.2856 -16.55%
1997-10-22 0 1.450 1.450 1.480 1.450 1.540 589,000 888,770 1.5089 0.340 0.340 0.347 0.340 0.362 2,509,104 0.3542 -8.81%
1997-10-21 0 1.590 1.540 1.590 1.560 1.680 320,000 515,010 1.6094 0.373 0.362 0.373 0.366 0.394 1,363,180 0.3778 -5.36%
1997-10-20 0 1.680 1.670 1.700 1.660 1.750 1,165,000 1,969,800 1.6908 0.394 0.392 0.399 0.390 0.411 4,962,829 0.3969 -5.08%
1997-10-17 0 1.770 1.750 1.780 1.700 1.780 832,000 1,447,500 1.7398 0.415 0.411 0.418 0.399 0.418 3,544,269 0.4084 4.12%
1997-10-16 0 1.700 1.700 1.730 1.680 1.740 1,113,000 1,905,800 1.7123 0.399 0.399 0.406 0.394 0.408 4,741,312 0.4020 -0.58%
1997-10-15 0 1.710 1.710 1.770 1.640 1.900 4,034,107 7,214,232 1.7883 0.401 0.401 0.415 0.385 0.446 17,185,048 0.4198 -12.31%
1997-10-14 0 1.950 1.910 1.950 1.910 2.000 1,640,000 3,227,400 1.9679 0.458 0.448 0.458 0.448 0.469 6,986,299 0.4620 -2.01%
1997-10-13 0 1.990 1.940 1.990 1.930 2.000 952,000 1,863,660 1.9576 0.467 0.455 0.467 0.453 0.469 4,055,462 0.4595 -1.73%
1997-10-09 0 2.025 2.025 2.075 2.000 2.175 3,738,000 7,776,050 2.0803 0.475 0.475 0.487 0.469 0.511 15,923,651 0.4883 -8.99%
1997-10-08 0 2.225 2.200 2.225 2.175 2.275 3,041,000 7,487,500 2.4622 0.522 0.516 0.522 0.511 0.534 12,954,473 0.5780 1.14%
1997-10-07 0 2.200 2.175 2.225 2.150 2.200 2,454,296 5,340,417 2.1759 0.516 0.511 0.522 0.505 0.516 10,455,150 0.5108 0.00%
1997-10-06 0 2.200 2.175 2.200 2.150 2.200 912,000 1,981,850 2.1731 0.516 0.511 0.516 0.505 0.516 3,885,064 0.5101 0.00%
1997-10-03 0 2.200 2.200 2.225 2.150 2.250 1,369,000 3,031,750 2.2146 0.516 0.516 0.522 0.505 0.528 5,831,856 0.5199 0.00%
1997-09-30 0 2.200 2.200 2.225 2.175 2.350 3,826,844 8,510,660 2.2239 0.516 0.516 0.522 0.511 0.552 16,302,121 0.5221 1.15%
1997-09-29 0 2.175 2.175 2.200 2.175 2.250 2,016,296 4,423,249 2.1937 0.511 0.511 0.516 0.511 0.528 8,589,297 0.5150 0.00%
1997-09-26 0 2.175 2.175 2.225 2.175 2.250 2,589,000 5,680,050 2.1939 0.511 0.511 0.522 0.511 0.528 11,028,981 0.5150 -2.25%
1997-09-25 0 2.225 2.225 2.250 2.150 2.250 1,961,000 4,360,825 2.2238 0.522 0.522 0.528 0.505 0.528 8,353,740 0.5220 1.14%
1997-09-24 0 2.200 2.150 2.200 2.125 2.300 1,556,000 3,403,500 2.1873 0.516 0.505 0.516 0.499 0.540 6,628,465 0.5135 0.00%
1997-09-23 0 2.200 2.150 2.200 2.100 2.200 3,563,296 7,677,349 2.1546 0.516 0.505 0.516 0.493 0.516 15,179,422 0.5058 -2.22%
1997-09-22 0 2.250 2.200 2.250 2.150 2.350 3,097,543 6,857,736 2.2139 0.528 0.516 0.528 0.505 0.552 13,195,343 0.5197 -4.26%
1997-09-19 0 2.350 2.325 2.350 2.300 2.575 4,653,000 11,085,725 2.3825 0.552 0.546 0.552 0.540 0.604 19,821,495 0.5593 -4.28%
1997-09-18 0 2.575 2.575 2.600 2.425 2.575 7,146,066 17,905,503 2.5056 0.576 0.576 0.582 0.543 0.576 31,929,793 0.5608 0.98%
1997-09-16 0 2.550 2.525 2.550 2.450 2.600 4,537,500 11,489,075 2.5320 0.571 0.565 0.571 0.548 0.582 20,274,293 0.5667 2.00%
1997-09-15 0 2.500 2.475 2.500 2.450 2.600 4,180,851 10,576,282 2.5297 0.560 0.554 0.560 0.548 0.582 18,680,727 0.5662 0.00%
1997-09-12 0 2.500 2.500 2.525 2.300 2.575 3,635,000 8,742,900 2.4052 0.560 0.560 0.565 0.515 0.576 16,241,775 0.5383 6.38%
1997-09-11 0 2.350 2.325 2.350 2.275 2.475 5,076,122 11,921,015 2.3484 0.526 0.520 0.526 0.509 0.554 22,680,944 0.5256 -3.09%
1997-09-10 0 2.425 2.400 2.425 2.400 2.500 3,982,555 9,686,290 2.4322 0.543 0.537 0.543 0.537 0.560 17,794,708 0.5443 2.11%
1997-09-09 0 2.375 2.375 2.400 2.350 2.450 4,056,737 9,716,946 2.3953 0.532 0.532 0.537 0.526 0.548 18,126,165 0.5361 0.00%
1997-09-08 0 2.375 2.350 2.375 2.350 2.400 1,243,000 2,956,200 2.3783 0.532 0.526 0.532 0.526 0.537 5,553,928 0.5323 1.06%
1997-09-05 0 2.350 2.300 2.350 2.275 2.350 3,668,750 8,483,038 2.3122 0.526 0.515 0.526 0.509 0.526 16,392,576 0.5175 0.00%
1997-09-04 0 2.350 2.325 2.350 2.300 2.500 4,325,500 10,248,850 2.3694 0.526 0.520 0.526 0.515 0.560 19,327,042 0.5303 -6.00%
1997-09-03 0 2.500 2.450 2.500 2.275 2.525 6,535,000 16,132,850 2.4687 0.560 0.548 0.560 0.509 0.565 29,199,450 0.5525 13.64%
1997-09-02 0 2.200 2.125 2.225 2.000 2.500 10,090,000 22,308,200 2.2109 0.492 0.476 0.498 0.448 0.560 45,083,772 0.4948 -7.37%
1997-09-01 0 2.375 2.300 2.375 2.300 2.775 8,466,000 22,148,400 2.6162 0.532 0.515 0.532 0.515 0.621 37,827,474 0.5855 -12.04%
1997-08-29 0 2.700 2.675 2.700 2.650 2.875 20,104,363 55,165,316 2.7439 0.604 0.599 0.604 0.593 0.643 89,829,586 0.6141 0.00%
1997-08-28 0 2.700 2.675 2.700 2.675 2.900 29,562,541 82,672,109 2.7965 0.604 0.599 0.604 0.599 0.649 132,090,274 0.6259 1.89%
1997-08-27 0 2.650 2.625 2.700 2.425 2.675 8,790,797 22,301,848 2.5370 0.593 0.587 0.604 0.543 0.599 39,278,721 0.5678 8.16%
1997-08-26 0 2.450 2.450 2.475 2.450 2.525 5,924,321 14,708,038 2.4827 0.548 0.548 0.554 0.548 0.565 26,470,836 0.5556 -2.00%
1997-08-25 0 2.500 2.475 2.500 2.450 2.575 7,283,797 18,310,023 2.5138 0.560 0.554 0.560 0.548 0.576 32,545,198 0.5626 0.00%
1997-08-22 0 2.500 2.475 2.500 2.425 2.550 4,499,059 11,217,039 2.4932 0.560 0.554 0.560 0.543 0.571 20,102,532 0.5580 1.01%
1997-08-21 0 2.475 2.475 2.500 2.450 2.625 7,021,784 17,808,507 2.5362 0.554 0.554 0.560 0.548 0.587 31,374,481 0.5676 -1.98%
1997-08-20 0 2.525 2.525 2.550 2.500 2.575 6,989,481 17,662,280 2.5270 0.565 0.565 0.571 0.560 0.576 31,230,146 0.5656 5.21%
1997-08-19 0 2.400 2.375 2.400 2.300 2.550 7,470,588 17,896,157 2.3955 0.537 0.532 0.537 0.515 0.571 33,379,811 0.5361 -6.80%
1997-08-15 0 2.575 2.575 2.600 2.500 2.800 11,037,586 29,577,994 2.6798 0.576 0.576 0.582 0.560 0.627 49,317,742 0.5997 -3.74%
1997-08-14 0 2.675 2.650 2.675 2.475 2.675 9,850,944 25,433,538 2.5818 0.599 0.593 0.599 0.554 0.599 44,015,631 0.5778 8.08%
1997-08-13 0 2.475 2.475 2.500 2.375 2.550 6,111,131 15,194,508 2.4864 0.554 0.554 0.560 0.532 0.571 27,305,534 0.5565 -1.98%
1997-08-12 0 2.525 2.525 2.550 2.525 2.700 8,345,656 21,717,741 2.6023 0.565 0.565 0.571 0.565 0.604 37,289,758 0.5824 -2.88%
1997-08-11 0 2.600 2.600 2.625 2.425 2.675 12,489,459 31,920,348 2.5558 0.582 0.582 0.587 0.543 0.599 55,804,948 0.5720 4.00%
1997-08-08 0 2.500 2.475 2.500 2.350 2.575 12,836,466 31,450,976 2.4501 0.560 0.554 0.560 0.526 0.576 57,355,432 0.5484 -2.91%
1997-08-07 0 2.575 2.500 2.575 2.500 2.975 18,514,029 50,819,968 2.7449 0.576 0.560 0.576 0.560 0.666 82,723,713 0.6143 -8.04%
1997-08-06 0 2.800 2.775 2.800 2.800 3.100 33,422,932 98,496,535 2.9470 0.627 0.621 0.627 0.627 0.694 149,339,134 0.6595 0.00%
1997-08-05 0 2.800 2.750 2.800 2.450 2.850 37,052,013 98,108,247 2.6479 0.627 0.615 0.627 0.548 0.638 165,554,462 0.5926 19.15%
1997-08-04 0 2.350 2.325 2.375 2.200 2.375 23,078,659 53,398,193 2.3137 0.526 0.520 0.532 0.492 0.532 103,119,228 0.5178 9.30%
1997-08-01 0 2.150 2.125 2.150 2.025 2.250 13,943,315 29,689,554 2.1293 0.481 0.476 0.481 0.453 0.504 62,301,015 0.4766 6.17%
1997-07-31 0 2.025 2.025 2.050 1.980 2.075 5,063,504 10,231,262 2.0206 0.453 0.453 0.459 0.443 0.464 22,624,565 0.4522 1.25%
1997-07-30 0 2.000 1.990 2.000 1.960 2.075 6,012,268 12,062,489 2.0063 0.448 0.445 0.448 0.439 0.464 26,863,798 0.4490 -3.61%
1997-07-29 0 2.075 2.025 2.075 2.025 2.100 13,633,827 28,084,679 2.0599 0.464 0.453 0.464 0.453 0.470 60,918,172 0.4610 2.47%
1997-07-28 0 2.025 2.000 2.025 1.850 2.025 12,657,473 24,624,204 1.9454 0.453 0.448 0.453 0.414 0.453 56,555,662 0.4354 9.46%
1997-07-25 0 1.850 1.830 1.850 1.830 1.860 3,703,262 6,778,609 1.8304 0.414 0.410 0.414 0.410 0.416 16,546,781 0.4097 -0.54%
1997-07-24 0 1.860 1.860 1.870 1.770 1.870 7,374,803 13,410,454 1.8184 0.416 0.416 0.419 0.396 0.419 32,951,828 0.4070 4.49%
1997-07-23 0 1.780 1.770 1.780 1.760 1.840 3,316,229 5,914,205 1.7834 0.398 0.396 0.398 0.394 0.412 14,817,454 0.3991 0.56%
1997-07-22 0 1.770 1.760 1.770 1.740 1.790 1,983,000 3,490,240 1.7601 0.396 0.394 0.396 0.389 0.401 8,860,369 0.3939 2.31%
1997-07-21 0 1.730 1.730 1.760 1.730 1.780 1,176,768 2,055,199 1.7465 0.387 0.387 0.394 0.387 0.398 5,257,992 0.3909 -2.81%
1997-07-18 0 1.780 1.750 1.780 1.730 1.780 2,196,264 3,865,973 1.7602 0.398 0.392 0.398 0.387 0.398 9,813,267 0.3940 2.89%
1997-07-17 0 1.730 1.730 1.740 1.720 1.780 1,690,000 2,936,000 1.7373 0.387 0.387 0.389 0.385 0.398 7,551,197 0.3888 -1.70%
1997-07-16 0 1.760 1.750 1.760 1.760 1.840 7,608,256 13,537,777 1.7794 0.394 0.392 0.394 0.394 0.412 33,994,934 0.3982 -1.12%
1997-07-15 0 1.780 1.780 1.790 1.720 1.790 6,359,296 11,149,413 1.7532 0.398 0.398 0.401 0.385 0.401 28,414,376 0.3924 4.09%
1997-07-14 0 1.710 1.700 1.720 1.680 1.750 3,726,000 6,425,240 1.7244 0.383 0.380 0.385 0.376 0.392 16,648,378 0.3859 1.79%
1997-07-11 0 1.680 1.680 1.690 1.670 1.690 826,721 1,387,343 1.6781 0.376 0.376 0.378 0.374 0.378 3,693,925 0.3756 -0.59%
1997-07-10 0 1.690 1.670 1.690 1.660 1.690 623,500 1,045,580 1.6770 0.378 0.374 0.378 0.372 0.378 2,785,900 0.3753 1.20%
1997-07-09 0 1.670 1.660 1.670 1.670 1.740 2,135,090 3,613,087 1.6922 0.374 0.372 0.374 0.374 0.389 9,539,932 0.3787 -0.60%
1997-07-08 0 1.680 1.680 1.690 1.680 1.710 1,152,019 1,946,653 1.6898 0.376 0.376 0.378 0.376 0.383 5,147,410 0.3782 -0.59%
1997-07-07 0 1.690 1.680 1.690 1.650 1.710 1,699,000 2,873,400 1.6912 0.378 0.376 0.378 0.369 0.383 7,591,410 0.3785 1.81%
1997-07-04 0 1.660 1.650 1.670 1.650 1.680 662,000 1,101,240 1.6635 0.372 0.369 0.374 0.369 0.376 2,957,924 0.3723 -3.49%
1997-07-03 0 1.720 1.680 1.720 1.680 1.740 2,457,690 4,187,817 1.7040 0.385 0.376 0.385 0.376 0.389 10,981,361 0.3814 -1.15%
1997-06-27 0 1.740 1.710 1.740 1.690 1.780 3,779,104 6,505,970 1.7216 0.389 0.383 0.389 0.378 0.398 16,885,656 0.3853 -0.57%
1997-06-26 0 1.750 1.750 1.760 1.630 1.790 10,781,285 18,676,664 1.7323 0.392 0.392 0.394 0.365 0.401 48,172,547 0.3877 4.79%
1997-06-25 0 1.670 1.660 1.670 1.600 1.720 5,164,837 8,696,999 1.6839 0.374 0.372 0.374 0.358 0.385 23,077,338 0.3769 5.70%
1997-06-24 0 1.580 1.580 1.590 1.580 1.640 740,000 1,183,510 1.5993 0.354 0.354 0.356 0.354 0.367 3,306,441 0.3579 0.00%
1997-06-23 0 1.580 1.580 1.600 1.540 1.580 2,006,888 3,126,910 1.5581 0.354 0.354 0.358 0.345 0.354 8,967,104 0.3487 0.00%
1997-06-20 0 1.580 1.580 1.600 1.570 1.600 1,287,272 2,029,570 1.5766 0.354 0.354 0.358 0.351 0.358 5,751,742 0.3529 0.00%
1997-06-19 0 1.580 1.560 1.580 1.580 1.620 350,825 559,658 1.5953 0.354 0.349 0.354 0.354 0.363 1,567,544 0.3570 -2.47%
1997-06-18 0 1.620 1.580 1.620 1.570 1.620 856,651 1,356,878 1.5839 0.363 0.354 0.363 0.351 0.363 3,827,657 0.3545 1.25%
1997-06-17 0 1.600 1.580 1.600 1.580 1.620 1,021,853 1,624,033 1.5893 0.358 0.354 0.358 0.354 0.363 4,565,807 0.3557 0.63%
1997-06-16 0 1.590 1.590 1.600 1.590 1.600 1,023,000 1,628,730 1.5921 0.356 0.356 0.358 0.356 0.358 4,570,932 0.3563 0.63%
1997-06-13 0 1.580 1.570 1.580 1.480 1.580 2,083,296 3,234,038 1.5524 0.354 0.351 0.354 0.331 0.354 9,308,508 0.3474 4.64%
1997-06-12 0 1.510 1.480 1.550 1.510 1.590 1,465,975 2,250,802 1.5354 0.338 0.331 0.347 0.338 0.356 6,550,216 0.3436 -5.03%
1997-06-11 0 1.590 1.580 1.590 1.580 1.620 546,700 868,911 1.5894 0.356 0.354 0.356 0.354 0.363 2,442,745 0.3557 -1.85%
1997-06-10 0 1.620 1.610 1.620 1.580 1.650 1,120,296 1,801,583 1.6081 0.363 0.360 0.363 0.354 0.369 5,005,666 0.3599 0.00%
1997-06-06 0 1.620 1.610 1.630 1.600 1.690 1,634,777 2,666,819 1.6313 0.363 0.360 0.365 0.358 0.378 7,304,451 0.3651 0.00%
1997-06-05 0 1.620 1.620 1.640 1.580 1.690 1,382,595 2,260,602 1.6350 0.363 0.363 0.367 0.354 0.378 6,177,661 0.3659 2.53%
1997-06-04 0 1.580 1.570 1.580 1.560 1.610 980,000 1,544,200 1.5757 0.354 0.351 0.354 0.349 0.360 4,378,800 0.3527 1.28%
1997-06-03 0 1.560 1.550 1.580 1.550 1.600 526,794 830,207 1.5760 0.349 0.347 0.354 0.347 0.358 2,353,802 0.3527 -1.89%
1997-06-02 0 1.590 1.590 1.600 1.590 1.630 716,000 1,156,340 1.6150 0.356 0.356 0.358 0.356 0.365 3,199,205 0.3614 -1.24%
1997-05-30 0 1.610 1.610 1.620 1.600 1.660 1,765,296 2,840,139 1.6089 0.360 0.360 0.363 0.358 0.372 7,887,632 0.3601 1.90%
1997-05-29 0 1.580 1.580 1.600 1.570 1.620 957,468 1,499,661 1.5663 0.354 0.354 0.358 0.351 0.363 4,278,124 0.3505 -0.63%
1997-05-28 0 1.590 1.590 1.600 1.590 1.600 1,281,961 2,042,150 1.5930 0.356 0.356 0.358 0.356 0.358 5,728,012 0.3565 -1.24%
1997-05-27 0 1.610 1.600 1.620 1.600 1.630 1,016,301 1,638,237 1.6120 0.360 0.358 0.363 0.358 0.365 4,540,999 0.3608 -0.62%
1997-05-26 0 1.620 1.610 1.620 1.610 1.630 884,677 1,435,261 1.6224 0.363 0.360 0.363 0.360 0.365 3,952,882 0.3631 -0.61%
1997-05-23 0 1.630 1.620 1.630 1.580 1.640 853,000 1,377,560 1.6150 0.365 0.363 0.365 0.354 0.367 3,811,344 0.3614 1.24%
1997-05-22 0 1.610 1.610 1.620 1.610 1.620 200,850 323,552 1.6109 0.360 0.360 0.363 0.360 0.363 897,431 0.3605 -0.62%
1997-05-21 0 1.620 1.610 1.640 1.600 1.640 529,888 860,254 1.6235 0.363 0.360 0.367 0.358 0.367 2,367,626 0.3633 -0.61%
1997-05-20 0 1.630 1.620 1.640 1.620 1.660 535,067 876,075 1.6373 0.365 0.363 0.367 0.363 0.372 2,390,767 0.3664 -1.81%
1997-05-19 0 1.660 1.660 1.670 1.650 1.680 375,596 623,000 1.6587 0.372 0.372 0.374 0.369 0.376 1,678,224 0.3712 1.84%
1997-05-16 0 1.630 1.620 1.650 1.630 1.680 542,000 889,440 1.6410 0.365 0.363 0.369 0.365 0.376 2,421,745 0.3673 -1.81%
1997-05-15 0 1.660 1.640 1.690 1.580 1.720 1,799,250 2,995,960 1.6651 0.372 0.367 0.378 0.354 0.385 8,039,344 0.3727 -2.35%
1997-05-14 0 1.700 1.690 1.700 1.680 1.750 2,120,018 3,621,010 1.7080 0.380 0.378 0.380 0.376 0.392 9,472,588 0.3823 0.00%
1997-05-13 0 1.700 1.690 1.700 1.680 1.750 2,596,089 4,490,058 1.7295 0.380 0.378 0.380 0.376 0.392 11,599,751 0.3871 -2.86%
1997-05-12 0 1.750 1.750 1.760 1.700 1.790 3,785,688 6,634,163 1.7524 0.392 0.392 0.394 0.380 0.401 16,915,074 0.3922 1.16%
1997-05-09 0 1.730 1.720 1.730 1.700 1.900 12,908,818 23,150,220 1.7934 0.387 0.385 0.387 0.380 0.425 57,678,713 0.4014 0.58%
1997-05-08 0 1.720 1.720 1.740 1.460 1.730 10,234,709 16,989,334 1.6600 0.385 0.385 0.389 0.327 0.387 45,730,356 0.3715 17.01%
1997-05-07 0 1.470 1.460 1.480 1.450 1.500 929,648 1,369,731 1.4734 0.329 0.327 0.331 0.325 0.336 4,153,820 0.3298 1.38%
1997-05-06 0 1.450 1.450 1.460 1.450 1.470 579,000 845,160 1.4597 0.325 0.325 0.327 0.325 0.329 2,587,067 0.3267 0.00%
1997-05-05 0 1.450 1.450 1.460 1.440 1.470 879,000 1,276,310 1.4520 0.325 0.325 0.327 0.322 0.329 3,927,516 0.3250 0.69%
1997-05-02 0 1.440 1.440 1.460 1.440 1.450 330,296 478,347 1.4482 0.322 0.322 0.327 0.322 0.325 1,475,817 0.3241 -2.04%
1997-05-01 0 1.470 1.450 1.470 1.450 1.470 426,000 619,900 1.4552 0.329 0.325 0.329 0.325 0.329 1,903,438 0.3257 0.68%
1997-04-30 0 1.460 1.450 1.470 1.420 1.490 1,163,080 1,702,232 1.4636 0.327 0.325 0.329 0.318 0.333 5,196,832 0.3276 2.82%
1997-04-29 0 1.420 1.400 1.440 1.400 1.420 365,000 515,900 1.4134 0.318 0.313 0.322 0.313 0.318 1,630,880 0.3163 0.71%
1997-04-28 0 1.410 1.400 1.410 1.400 1.410 134,000 187,840 1.4018 0.316 0.313 0.316 0.313 0.316 598,734 0.3137 0.71%
1997-04-25 0 1.400 1.400 1.430 1.400 1.450 233,000 331,600 1.4232 0.313 0.313 0.320 0.313 0.325 1,041,082 0.3185 -3.45%
1997-04-24 0 1.450 1.440 1.470 1.420 1.470 647,500 938,325 1.4492 0.325 0.322 0.329 0.318 0.329 2,893,136 0.3243 1.40%
1997-04-23 0 1.430 1.430 1.440 1.430 1.450 314,000 449,580 1.4318 0.320 0.320 0.322 0.320 0.325 1,403,003 0.3204 -0.69%
1997-04-22 0 1.440 1.440 1.450 1.420 1.450 446,177 641,974 1.4388 0.322 0.322 0.325 0.318 0.325 1,993,592 0.3220 0.70%
1997-04-21 0 1.430 1.420 1.440 1.430 1.450 64,000 91,760 1.4338 0.320 0.318 0.322 0.320 0.325 285,962 0.3209 -1.38%
1997-04-18 0 1.450 1.430 1.490 1.410 1.450 185,383 264,555 1.4271 0.325 0.320 0.333 0.316 0.325 828,322 0.3194 2.84%
1997-04-17 0 1.410 1.410 1.430 1.410 1.410 250,000 352,500 1.4100 0.316 0.316 0.320 0.316 0.316 1,117,041 0.3156 0.00%
1997-04-16 0 1.410 1.410 1.430 1.400 1.420 694,500 978,135 1.4084 0.316 0.316 0.320 0.313 0.318 3,103,140 0.3152 0.71%
1997-04-15 0 1.400 1.400 1.410 1.400 1.430 321,500 452,960 1.4089 0.313 0.313 0.316 0.313 0.320 1,436,515 0.3153 -0.71%
1997-04-14 0 1.410 1.410 1.430 1.400 1.430 153,980 217,153 1.4103 0.316 0.316 0.320 0.313 0.320 688,008 0.3156 -2.08%
1997-04-11 0 1.440 1.430 1.450 1.430 1.440 110,000 158,200 1.4382 0.322 0.320 0.325 0.320 0.322 491,498 0.3219 -0.69%
1997-04-10 0 1.450 1.450 1.460 1.420 1.450 299,336 428,517 1.4316 0.325 0.325 0.327 0.318 0.325 1,337,482 0.3204 -0.68%
1997-04-09 0 1.460 1.430 1.460 1.460 1.470 170,750 250,050 1.4644 0.327 0.320 0.327 0.327 0.329 762,939 0.3277 -0.68%
1997-04-08 0 1.470 1.450 1.480 1.430 1.470 708,000 1,025,000 1.4477 0.329 0.325 0.331 0.320 0.329 3,163,460 0.3240 2.80%
1997-04-07 0 1.430 1.420 1.440 1.430 1.450 260,000 372,200 1.4315 0.320 0.318 0.322 0.320 0.325 1,161,723 0.3204 -1.38%
1997-04-04 0 1.450 1.420 1.480 1.410 1.450 382,000 545,760 1.4287 0.325 0.318 0.331 0.316 0.325 1,706,839 0.3197 2.11%
1997-04-03 0 1.420 1.420 1.430 1.410 1.460 1,450,250 2,084,030 1.4370 0.318 0.318 0.320 0.316 0.327 6,479,954 0.3216 0.00%
1997-04-02 0 1.420 1.400 1.430 1.400 1.440 1,314,559 1,867,305 1.4205 0.318 0.313 0.320 0.313 0.322 5,873,665 0.3179 0.71%
1997-04-01 0 1.410 1.400 1.420 1.400 1.430 790,000 1,118,350 1.4156 0.316 0.313 0.318 0.313 0.320 3,529,849 0.3168 -3.42%
1997-03-27 0 1.460 1.450 1.480 1.450 1.460 462,550 673,695 1.4565 0.327 0.325 0.331 0.325 0.327 2,066,749 0.3260 -1.35%
1997-03-26 0 1.480 1.470 1.490 1.470 1.480 527,850 778,989 1.4758 0.331 0.329 0.333 0.329 0.331 2,358,520 0.3303 -1.33%
1997-03-25 0 1.500 1.490 1.500 1.480 1.520 4,061,000 6,074,850 1.4959 0.336 0.333 0.336 0.331 0.340 18,145,213 0.3348 1.35%
1997-03-24 0 1.480 1.470 1.490 1.460 1.490 431,000 635,960 1.4755 0.331 0.329 0.333 0.327 0.333 1,925,779 0.3302 0.00%
1997-03-21 0 1.480 1.450 1.480 1.410 1.500 1,130,474 1,648,685 1.4584 0.331 0.325 0.331 0.316 0.336 5,051,143 0.3264 2.78%
1997-03-20 0 1.440 1.440 1.460 1.440 1.500 700,528 1,023,055 1.4604 0.322 0.322 0.327 0.322 0.336 3,130,074 0.3268 -4.00%
1997-03-19 0 1.500 1.470 1.500 1.450 1.500 366,000 538,440 1.4711 0.336 0.329 0.336 0.325 0.336 1,635,348 0.3293 2.04%
1997-03-18 0 1.470 1.450 1.490 1.440 1.470 1,458,500 2,116,500 1.4511 0.329 0.325 0.333 0.322 0.329 6,516,817 0.3248 0.68%
1997-03-17 0 1.460 1.450 1.460 1.460 1.480 1,245,000 1,826,450 1.4670 0.327 0.325 0.327 0.327 0.331 5,562,864 0.3283 0.00%
1997-03-14 0 1.460 1.460 1.470 1.440 1.470 746,058 1,085,091 1.4544 0.327 0.327 0.329 0.322 0.329 3,333,509 0.3255 -2.01%
1997-03-13 0 1.490 1.480 1.490 1.450 1.500 230,000 337,500 1.4674 0.333 0.331 0.333 0.325 0.336 1,027,678 0.3284 0.00%
1997-03-12 0 1.490 1.470 1.490 1.460 1.510 851,236 1,259,019 1.4790 0.333 0.329 0.333 0.327 0.338 3,803,462 0.3310 -0.67%
1997-03-11 0 1.500 1.480 1.510 1.490 1.510 920,229 1,379,081 1.4986 0.336 0.331 0.338 0.333 0.338 4,111,734 0.3354 0.00%
1997-03-10 0 1.500 1.500 1.510 1.500 1.520 1,617,383 2,432,085 1.5037 0.336 0.336 0.338 0.336 0.340 7,226,732 0.3365 -0.66%
1997-03-07 0 1.510 1.500 1.510 1.500 1.570 3,034,258 4,602,117 1.5167 0.338 0.336 0.338 0.336 0.351 13,557,562 0.3395 -0.66%
1997-03-06 0 1.520 1.500 1.520 1.500 1.550 2,539,134 3,850,746 1.5166 0.340 0.336 0.340 0.336 0.347 11,345,267 0.3394 -0.65%
1997-03-05 0 1.530 1.520 1.540 1.520 1.540 796,259 1,215,168 1.5261 0.342 0.340 0.345 0.340 0.345 3,557,816 0.3415 -0.65%
1997-03-04 0 1.540 1.540 1.550 1.510 1.560 2,858,234 4,396,926 1.5383 0.345 0.345 0.347 0.338 0.349 12,771,058 0.3443 1.99%
1997-03-03 0 1.510 1.510 1.520 1.480 1.520 1,276,616 1,925,933 1.5086 0.338 0.338 0.340 0.331 0.340 5,704,129 0.3376 1.34%
1997-02-28 0 1.490 1.500 1.510 1.450 1.500 1,395,708 2,053,096 1.4710 0.333 0.336 0.338 0.325 0.336 6,236,252 0.3292 0.68%
1997-02-27 0 1.480 1.470 1.490 1.480 1.510 890,483 1,329,724 1.4933 0.331 0.329 0.333 0.331 0.338 3,978,824 0.3342 -1.99%
1997-02-26 0 1.510 1.520 1.530 1.500 1.550 2,269,177 3,446,677 1.5189 0.338 0.340 0.342 0.336 0.347 10,139,054 0.3399 0.67%
1997-02-25 0 1.500 1.500 1.510 1.470 1.530 1,579,362 2,370,550 1.5010 0.336 0.336 0.338 0.329 0.342 7,056,848 0.3359 2.04%
1997-02-24 0 1.470 1.470 1.480 1.460 1.470 507,928 745,769 1.4683 0.329 0.329 0.331 0.327 0.329 2,269,505 0.3286 -1.34%
1997-02-21 0 1.490 1.490 1.500 1.450 1.500 351,355 518,598 1.4760 0.333 0.333 0.336 0.325 0.336 1,569,912 0.3303 0.00%
1997-02-20 0 1.490 1.470 1.490 1.440 1.490 473,393 695,816 1.4698 0.333 0.329 0.333 0.322 0.333 2,115,197 0.3290 3.47%
1997-02-19 0 1.440 1.430 1.460 1.440 1.480 1,501,000 2,175,550 1.4494 0.322 0.320 0.327 0.322 0.331 6,706,714 0.3244 -1.37%
1997-02-18 0 1.460 1.460 1.470 1.430 1.480 743,000 1,087,140 1.4632 0.327 0.327 0.329 0.320 0.331 3,319,846 0.3275 -1.35%
1997-02-17 0 1.480 1.480 1.490 1.470 1.490 585,000 867,650 1.4832 0.331 0.331 0.333 0.329 0.333 2,613,876 0.3319 1.37%
1997-02-14 0 1.460 1.460 1.470 1.440 1.470 853,500 1,241,635 1.4548 0.327 0.327 0.329 0.322 0.329 3,813,578 0.3256 0.69%
1997-02-13 0 1.450 - 1.470 1.450 1.500 820,000 1,206,970 1.4719 0.325 - 0.329 0.325 0.336 3,663,894 0.3294 -2.68%
1997-02-12 0 1.490 1.490 1.500 1.480 1.490 463,936 689,547 1.4863 0.333 0.333 0.336 0.331 0.333 2,072,942 0.3326 0.68%
1997-02-11 0 1.480 1.480 1.490 1.460 1.490 1,661,747 2,442,398 1.4698 0.331 0.331 0.333 0.327 0.333 7,424,958 0.3289 -0.67%
1997-02-10 0 1.490 1.490 1.500 1.480 1.520 972,159 1,450,836 1.4924 0.333 0.333 0.336 0.331 0.340 4,343,766 0.3340 -1.97%
1997-02-05 0 1.520 1.520 1.540 1.480 1.540 3,062,605 4,664,805 1.5231 0.340 0.340 0.345 0.331 0.345 13,684,221 0.3409 2.70%
1997-02-04 0 1.480 1.470 1.480 1.460 1.480 256,496 376,976 1.4697 0.331 0.329 0.331 0.327 0.331 1,146,066 0.3289 0.68%
1997-02-03 0 1.470 1.460 1.490 1.470 1.480 384,296 567,094 1.4757 0.329 0.327 0.333 0.329 0.331 1,717,097 0.3303 -2.00%
1997-01-31 0 1.500 1.480 1.500 1.480 1.510 1,238,000 1,857,620 1.5005 0.336 0.331 0.336 0.331 0.338 5,531,587 0.3358 2.04%
1997-01-30 0 1.470 1.450 1.470 1.450 1.510 1,577,000 2,312,170 1.4662 0.329 0.325 0.329 0.325 0.338 7,046,294 0.3281 0.00%
1997-01-29 0 1.470 1.460 1.470 1.470 1.530 2,390,250 3,581,255 1.4983 0.329 0.327 0.329 0.329 0.342 10,680,028 0.3353 -3.92%
1997-01-28 0 1.530 1.530 1.540 1.450 1.550 3,282,870 4,934,603 1.5031 0.342 0.342 0.345 0.325 0.347 14,668,401 0.3364 5.52%
1997-01-27 0 1.450 1.430 1.460 1.440 1.470 592,000 858,120 1.4495 0.325 0.320 0.327 0.322 0.329 2,645,153 0.3244 -0.68%
1997-01-24 0 1.460 1.450 1.460 1.450 1.480 1,231,000 1,802,870 1.4646 0.327 0.325 0.327 0.325 0.331 5,500,310 0.3278 -0.68%
1997-01-23 0 1.470 1.470 1.490 1.430 1.500 1,283,418 1,898,188 1.4790 0.329 0.329 0.333 0.320 0.336 5,734,522 0.3310 2.08%
1997-01-22 0 1.440 1.430 1.450 1.430 1.490 782,231 1,138,431 1.4554 0.322 0.320 0.325 0.320 0.333 3,495,136 0.3257 -2.70%
1997-01-21 0 1.480 1.480 1.490 1.480 1.500 678,500 1,006,135 1.4829 0.331 0.331 0.333 0.331 0.336 3,031,649 0.3319 -1.33%
1997-01-20 0 1.500 1.480 1.500 1.470 1.540 1,586,722 2,373,265 1.4957 0.336 0.331 0.336 0.329 0.345 7,089,734 0.3347 0.00%
1997-01-17 0 1.500 1.500 1.510 1.500 1.550 2,807,180 4,266,335 1.5198 0.336 0.336 0.338 0.336 0.347 12,542,940 0.3401 -1.32%
1997-01-16 0 1.520 1.510 1.540 1.520 1.590 2,332,849 3,620,427 1.5519 0.340 0.338 0.345 0.340 0.356 10,423,551 0.3473 -4.40%
1997-01-15 0 1.590 1.580 1.590 1.560 1.620 4,586,404 7,254,664 1.5818 0.356 0.354 0.356 0.349 0.363 20,492,804 0.3540 3.25%
1997-01-14 0 1.540 1.540 1.550 1.530 1.650 9,249,923 14,677,758 1.5868 0.345 0.345 0.347 0.342 0.369 41,330,171 0.3551 -3.75%
1997-01-13 0 1.600 1.600 1.610 1.460 1.620 19,482,449 29,993,544 1.5395 0.358 0.358 0.360 0.327 0.363 87,050,773 0.3446 11.11%
1997-01-10 0 1.440 1.450 1.460 1.290 1.450 8,178,909 11,507,215 1.4069 0.322 0.325 0.327 0.289 0.325 36,544,705 0.3149 11.63%
1997-01-09 0 1.290 1.280 1.290 1.270 1.300 590,750 762,123 1.2901 0.289 0.286 0.289 0.284 0.291 2,639,568 0.2887 -0.77%
1997-01-08 0 1.300 1.280 1.300 1.300 1.300 338,000 439,400 1.3000 0.291 0.286 0.291 0.291 0.291 1,510,239 0.2909 -0.76%
1997-01-07 0 1.310 1.300 1.310 1.300 1.320 562,000 735,440 1.3086 0.293 0.291 0.293 0.291 0.295 2,511,108 0.2929 -0.76%
1997-01-06 0 1.320 1.310 1.320 1.270 1.330 1,168,250 1,521,545 1.3024 0.295 0.293 0.295 0.284 0.298 5,219,932 0.2915 2.33%
1997-01-03 0 1.290 1.290 1.300 1.290 1.310 536,753 695,586 1.2959 0.289 0.289 0.291 0.289 0.293 2,398,300 0.2900 0.78%
1997-01-02 0 1.280 1.280 1.300 1.260 1.290 1,211,180 1,532,078 1.2649 0.286 0.286 0.291 0.282 0.289 5,411,751 0.2831 0.00%
1996-12-31 0 1.280 1.270 1.290 1.260 1.280 226,000 287,700 1.2730 0.286 0.284 0.289 0.282 0.286 1,009,805 0.2849 1.59%
1996-12-30 0 1.260 1.260 1.290 1.250 1.280 131,481 166,527 1.2665 0.282 0.282 0.289 0.280 0.286 587,479 0.2835 -3.08%
1996-12-27 0 1.300 1.270 1.300 1.300 1.320 495,166 645,058 1.3027 0.291 0.284 0.291 0.291 0.295 2,212,483 0.2916 0.78%
1996-12-24 0 1.320 1.280 1.320 1.300 1.320 519,000 682,860 1.3157 0.289 0.280 0.289 0.284 0.289 2,372,907 0.2878 1.54%
1996-12-23 0 1.300 1.290 1.320 1.280 1.310 701,000 904,250 1.2899 0.284 0.282 0.289 0.280 0.287 3,205,024 0.2821 1.56%
1996-12-20 0 1.280 1.280 1.290 1.270 1.290 270,845 347,831 1.2842 0.280 0.280 0.282 0.278 0.282 1,238,324 0.2809 -0.78%
1996-12-19 0 1.290 1.280 1.300 1.260 1.290 341,177 434,646 1.2740 0.282 0.280 0.284 0.276 0.282 1,559,887 0.2786 0.78%
1996-12-18 0 1.280 1.270 1.280 1.280 1.310 695,000 893,550 1.2857 0.280 0.278 0.280 0.280 0.287 3,177,592 0.2812 1.59%
1996-12-17 0 1.260 1.260 1.270 1.260 1.280 440,000 559,100 1.2707 0.276 0.276 0.278 0.276 0.280 2,011,713 0.2779 0.80%
1996-12-16 0 1.250 1.250 1.270 1.250 1.280 355,000 450,750 1.2697 0.273 0.273 0.278 0.273 0.280 1,623,086 0.2777 0.00%
1996-12-13 0 1.250 1.260 1.270 1.250 1.270 574,296 723,575 1.2599 0.273 0.276 0.278 0.273 0.278 2,625,724 0.2756 -3.10%
1996-12-12 0 1.290 1.280 1.290 1.270 1.300 624,588 804,406 1.2879 0.282 0.280 0.282 0.278 0.284 2,855,663 0.2817 1.57%
1996-12-11 0 1.270 1.270 1.310 1.270 1.330 2,892,000 3,757,110 1.2991 0.278 0.278 0.287 0.278 0.291 13,222,440 0.2841 -3.79%
1996-12-10 0 1.320 1.320 1.340 1.320 1.420 1,005,000 1,361,380 1.3546 0.289 0.289 0.293 0.289 0.311 4,594,935 0.2963 -4.35%
1996-12-09 0 1.380 1.370 1.380 1.340 1.380 453,000 619,320 1.3672 0.302 0.300 0.302 0.293 0.302 2,071,150 0.2990 0.00%
1996-12-06 0 1.380 1.360 1.380 1.330 1.420 1,457,000 2,023,570 1.3889 0.302 0.297 0.302 0.291 0.311 6,661,513 0.3038 -3.50%
1996-12-05 0 1.430 1.430 1.440 1.400 1.450 931,794 1,343,326 1.4417 0.313 0.313 0.315 0.306 0.317 4,260,232 0.3153 -0.69%
1996-12-04 0 1.440 1.440 1.450 1.430 1.450 782,641 1,129,275 1.4429 0.315 0.315 0.317 0.313 0.317 3,578,293 0.3156 -0.69%
1996-12-03 0 1.450 1.450 1.460 1.380 1.480 1,333,160 1,904,638 1.4287 0.317 0.317 0.319 0.302 0.324 6,095,307 0.3125 2.84%
1996-12-02 0 1.410 1.400 1.430 1.410 1.430 664,777 941,764 1.4167 0.308 0.306 0.313 0.308 0.313 3,039,410 0.3099 -0.70%
1996-11-29 0 1.420 1.410 1.420 1.390 1.440 1,796,869 2,528,271 1.4070 0.311 0.308 0.311 0.304 0.315 8,215,419 0.3077 0.00%
1996-11-28 0 1.420 1.400 1.420 1.400 1.480 2,128,500 3,075,610 1.4450 0.311 0.306 0.311 0.306 0.324 9,731,661 0.3160 -3.40%
1996-11-27 0 1.470 1.470 1.490 1.460 1.490 1,691,250 2,490,660 1.4727 0.322 0.322 0.326 0.319 0.326 7,732,521 0.3221 -1.34%
1996-11-26 0 1.490 1.480 1.490 1.480 1.520 3,346,000 5,007,950 1.4967 0.326 0.324 0.326 0.324 0.332 15,298,161 0.3274 1.36%
1996-11-25 0 1.470 1.460 1.470 1.440 1.480 3,944,228 5,754,757 1.4590 0.322 0.319 0.322 0.315 0.324 18,033,304 0.3191 2.80%
1996-11-22 0 1.430 1.420 1.440 1.350 1.430 3,098,000 4,382,390 1.4146 0.313 0.311 0.315 0.295 0.313 14,164,287 0.3094 4.38%
1996-11-21 0 1.370 1.370 1.380 1.350 1.400 1,164,256 1,582,066 1.3589 0.300 0.300 0.302 0.295 0.306 5,323,065 0.2972 1.48%
1996-11-20 0 1.350 1.350 1.360 1.350 1.400 1,330,884 1,817,055 1.3653 0.295 0.295 0.297 0.295 0.306 6,084,901 0.2986 -2.17%
1996-11-19 0 1.380 1.370 1.380 1.380 1.450 4,265,046 5,955,386 1.3963 0.302 0.300 0.302 0.302 0.317 19,500,108 0.3054 -2.82%
1996-11-18 0 1.420 1.410 1.420 1.340 1.440 5,807,764 8,112,528 1.3968 0.311 0.308 0.311 0.293 0.315 26,553,530 0.3055 6.77%
1996-11-15 0 1.330 1.320 1.330 1.310 1.350 2,883,738 3,831,210 1.3286 0.291 0.289 0.291 0.287 0.295 13,184,665 0.2906 2.31%
1996-11-14 0 1.300 1.300 1.310 1.270 1.310 1,592,587 2,061,002 1.2941 0.284 0.284 0.287 0.278 0.287 7,281,426 0.2830 1.56%
1996-11-13 0 1.280 1.280 1.290 1.260 1.280 550,000 698,280 1.2696 0.280 0.280 0.282 0.276 0.280 2,514,641 0.2777 1.59%
1996-11-12 0 1.260 1.260 1.270 1.260 1.280 707,118 899,764 1.2724 0.276 0.276 0.278 0.276 0.280 3,232,996 0.2783 -1.56%
1996-11-11 0 1.280 1.280 1.290 1.260 1.280 437,000 557,010 1.2746 0.280 0.280 0.282 0.276 0.280 1,997,997 0.2788 0.79%
1996-11-08 0 1.270 1.270 1.280 1.270 1.320 1,500,008 1,950,455 1.3003 0.278 0.278 0.280 0.278 0.289 6,858,148 0.2844 -2.31%
1996-11-07 0 1.300 1.290 1.300 1.270 1.320 1,624,447 2,094,148 1.2891 0.284 0.282 0.284 0.278 0.289 7,427,093 0.2820 -0.76%
1996-11-06 0 1.310 1.300 1.320 1.230 1.320 3,258,095 4,202,793 1.2900 0.287 0.284 0.289 0.269 0.289 14,896,253 0.2821 4.80%
1996-11-05 0 1.250 1.240 1.250 1.240 1.260 1,048,987 1,313,235 1.2519 0.273 0.271 0.273 0.271 0.276 4,796,047 0.2738 0.81%
1996-11-04 0 1.240 1.240 1.250 1.240 1.260 382,500 478,980 1.2522 0.271 0.271 0.273 0.271 0.276 1,748,819 0.2739 0.00%
1996-11-01 0 1.240 1.230 1.250 1.230 1.240 486,624 601,366 1.2358 0.271 0.269 0.273 0.269 0.271 2,224,881 0.2703 0.00%
1996-10-31 0 1.240 1.230 1.240 1.230 1.240 406,303 502,758 1.2374 0.271 0.269 0.271 0.269 0.271 1,857,648 0.2706 0.00%
1996-10-30 0 1.240 1.230 1.250 1.230 1.240 370,000 457,040 1.2352 0.271 0.269 0.273 0.269 0.271 1,691,668 0.2702 0.00%
1996-10-29 0 1.240 1.240 1.250 1.240 1.250 403,240 502,437 1.2460 0.271 0.271 0.273 0.271 0.273 1,843,643 0.2725 -0.80%
1996-10-28 0 1.250 1.250 1.260 1.250 1.270 298,662 377,854 1.2652 0.273 0.273 0.276 0.273 0.278 1,365,505 0.2767 -0.79%
1996-10-25 0 1.260 1.260 1.270 1.240 1.270 953,264 1,196,499 1.2552 0.276 0.276 0.278 0.271 0.278 4,358,394 0.2745 0.00%
1996-10-24 0 1.260 1.250 1.270 1.230 1.280 1,882,836 2,368,619 1.2580 0.276 0.273 0.278 0.269 0.280 8,608,467 0.2751 0.80%
1996-10-23 0 1.250 1.240 1.260 1.220 1.250 596,939 738,748 1.2376 0.273 0.271 0.276 0.267 0.273 2,729,250 0.2707 0.81%
1996-10-22 0 1.240 1.230 1.250 1.240 1.260 618,000 774,450 1.2532 0.271 0.269 0.273 0.271 0.276 2,825,542 0.2741 0.00%
1996-10-18 0 1.240 1.240 1.250 1.230 1.250 372,000 460,830 1.2388 0.271 0.271 0.273 0.269 0.273 1,700,812 0.2709 0.81%
1996-10-17 0 1.230 1.220 1.250 1.220 1.250 616,839 763,896 1.2384 0.269 0.267 0.273 0.267 0.273 2,820,234 0.2709 -0.81%
1996-10-16 0 1.240 1.240 1.260 1.240 1.280 947,499 1,194,269 1.2604 0.271 0.271 0.276 0.271 0.280 4,332,036 0.2757 -2.36%
1996-10-15 0 1.270 1.260 1.280 1.230 1.280 1,384,810 1,743,673 1.2591 0.278 0.276 0.280 0.269 0.280 6,331,455 0.2754 3.25%
1996-10-14 0 1.230 1.220 1.240 1.220 1.260 764,000 943,590 1.2351 0.269 0.267 0.271 0.267 0.276 3,493,065 0.2701 0.82%
1996-10-11 0 1.220 1.210 1.220 1.210 1.220 510,313 621,266 1.2174 0.267 0.265 0.267 0.265 0.267 2,333,189 0.2663 -0.81%
1996-10-10 0 1.230 1.220 1.230 1.210 1.250 921,262 1,136,393 1.2335 0.269 0.267 0.269 0.265 0.273 4,212,079 0.2698 0.00%
1996-10-09 0 1.230 1.230 1.240 1.200 1.240 830,383 1,020,694 1.2292 0.269 0.269 0.271 0.262 0.271 3,796,573 0.2688 1.65%
1996-10-08 0 1.210 1.200 1.210 1.200 1.210 209,296 252,843 1.2081 0.265 0.262 0.265 0.262 0.265 956,917 0.2642 -0.82%
1996-10-07 0 1.220 1.210 1.230 1.200 1.220 474,185 572,593 1.2075 0.267 0.265 0.269 0.262 0.267 2,168,009 0.2641 1.67%
1996-10-04 0 1.200 1.190 1.200 1.200 1.210 158,296 190,532 1.2036 0.262 0.260 0.262 0.262 0.265 723,741 0.2633 -0.83%
1996-10-03 0 1.210 1.200 1.220 1.210 1.230 90,000 109,100 1.2122 0.265 0.262 0.267 0.265 0.269 411,487 0.2651 0.83%
1996-10-02 0 1.200 1.200 1.210 1.200 1.210 294,053 352,881 1.2001 0.262 0.262 0.265 0.262 0.265 1,344,432 0.2625 0.00%
1996-10-01 0 1.200 1.200 1.210 1.200 1.210 150,296 181,643 1.2086 0.262 0.262 0.265 0.262 0.265 687,165 0.2643 -0.83%
1996-09-30 0 1.210 1.210 1.220 1.210 1.210 131,164 158,650 1.2096 0.265 0.265 0.267 0.265 0.265 599,692 0.2646 0.00%
1996-09-27 0 1.210 1.220 1.230 1.200 1.220 146,422 177,290 1.2108 0.265 0.267 0.269 0.262 0.267 669,452 0.2648 -1.63%
1996-09-26 0 1.230 1.210 1.230 1.200 1.240 775,000 950,000 1.2258 0.269 0.265 0.269 0.262 0.271 3,543,358 0.2681 2.50%
1996-09-25 0 1.200 1.200 1.210 1.190 1.210 625,851 751,339 1.2005 0.262 0.262 0.265 0.260 0.265 2,861,437 0.2626 1.69%
1996-09-24 0 1.180 1.160 1.180 1.180 1.200 60,794 72,013 1.1845 0.258 0.254 0.258 0.258 0.262 277,955 0.2591 -1.67%
1996-09-23 0 1.200 1.190 1.200 1.190 1.200 217,177 259,210 1.1935 0.262 0.260 0.262 0.260 0.262 992,949 0.2611 0.00%
1996-09-20 0 1.200 1.190 1.200 1.180 1.200 272,750 323,723 1.1869 0.262 0.260 0.262 0.258 0.262 1,247,033 0.2596 0.00%
1996-09-19 0 1.200 1.180 1.200 1.180 1.200 199,737 239,025 1.1967 0.262 0.258 0.262 0.258 0.262 913,212 0.2617 0.00%
1996-09-18 0 1.200 1.200 1.210 1.190 1.220 256,000 308,290 1.2043 0.262 0.262 0.265 0.260 0.267 1,170,451 0.2634 -0.83%
1996-09-17 0 1.210 1.200 1.210 1.200 1.220 526,000 635,060 1.2073 0.265 0.262 0.265 0.262 0.267 2,404,911 0.2641 -1.63%
1996-09-16 0 1.280 1.240 1.280 1.210 1.300 1,690,000 2,151,930 1.2733 0.269 0.261 0.269 0.254 0.273 8,040,904 0.2676 5.79%
1996-09-13 0 1.210 1.200 1.210 1.200 1.210 110,000 133,000 1.2091 0.254 0.252 0.254 0.252 0.254 523,372 0.2541 0.83%
1996-09-12 0 1.200 1.200 1.210 1.200 1.210 80,000 96,700 1.2088 0.252 0.252 0.254 0.252 0.254 380,634 0.2540 -0.83%
1996-09-11 0 1.210 1.190 1.210 1.200 1.230 441,000 532,000 1.2063 0.254 0.250 0.254 0.252 0.259 2,098,248 0.2535 0.00%
1996-09-10 0 1.210 1.210 1.230 1.200 1.220 151,142 181,707 1.2022 0.254 0.254 0.259 0.252 0.256 719,123 0.2527 0.83%
1996-09-09 0 1.200 1.190 1.210 1.200 1.230 464,606 561,013 1.2075 0.252 0.250 0.254 0.252 0.259 2,210,563 0.2538 0.00%
1996-09-06 0 1.200 1.200 1.210 1.180 1.230 712,305 860,136 1.2075 0.252 0.252 0.254 0.248 0.259 3,389,098 0.2538 1.69%
1996-09-05 0 1.180 1.170 1.180 1.180 1.210 291,000 346,840 1.1919 0.248 0.246 0.248 0.248 0.254 1,384,558 0.2505 -0.84%
1996-09-04 0 1.190 1.180 1.190 1.180 1.190 301,559 358,806 1.1898 0.250 0.248 0.250 0.248 0.250 1,434,797 0.2501 1.71%
1996-09-03 0 1.170 1.160 1.170 1.170 1.200 300,000 356,700 1.1890 0.246 0.244 0.246 0.246 0.252 1,427,379 0.2499 0.00%
1996-09-02 0 1.170 1.160 1.170 1.160 1.170 328,544 381,908 1.1624 0.246 0.244 0.246 0.244 0.246 1,563,190 0.2443 0.86%
1996-08-30 0 1.160 1.160 1.200 1.160 1.180 100,000 117,220 1.1722 0.244 0.244 0.252 0.244 0.248 475,793 0.2464 -2.52%
1996-08-29 0 1.190 1.170 1.190 1.190 1.190 90,000 107,100 1.1900 0.250 0.246 0.250 0.250 0.250 428,214 0.2501 0.00%
1996-08-28 0 1.190 1.180 1.190 1.180 1.200 210,000 251,460 1.1974 0.250 0.248 0.250 0.248 0.252 999,166 0.2517 1.71%
1996-08-27 0 1.170 1.170 1.200 1.160 1.170 30,000 35,000 1.1667 0.246 0.246 0.252 0.244 0.246 142,738 0.2452 0.00%
1996-08-23 0 1.170 1.170 1.180 1.160 1.170 170,000 198,400 1.1671 0.246 0.246 0.248 0.244 0.246 808,848 0.2453 0.00%
1996-08-22 0 1.170 1.170 1.190 1.160 1.180 425,000 494,500 1.1635 0.246 0.246 0.250 0.244 0.248 2,022,121 0.2445 0.86%
1996-08-21 0 1.160 1.160 1.190 1.160 1.180 237,000 275,720 1.1634 0.244 0.244 0.250 0.244 0.248 1,127,630 0.2445 -2.52%
1996-08-20 0 1.190 1.170 1.200 1.160 1.190 135,296 160,126 1.1835 0.250 0.246 0.252 0.244 0.250 643,729 0.2487 0.85%
1996-08-19 0 1.180 1.160 1.190 1.180 1.190 130,779 154,718 1.1830 0.248 0.244 0.250 0.248 0.250 622,237 0.2486 0.00%
1996-08-16 0 1.180 1.170 1.180 1.170 1.180 187,185 220,001 1.1753 0.248 0.246 0.248 0.246 0.248 890,613 0.2470 0.00%
1996-08-15 0 1.180 1.170 1.180 1.180 1.200 265,471 313,828 1.1822 0.248 0.246 0.248 0.248 0.252 1,263,093 0.2485 0.00%
1996-08-14 0 1.180 1.180 1.190 1.160 1.190 408,000 483,780 1.1857 0.248 0.248 0.250 0.244 0.250 1,941,236 0.2492 0.00%
1996-08-13 0 1.180 1.180 1.190 1.170 1.220 617,000 738,400 1.1968 0.248 0.248 0.250 0.246 0.256 2,935,644 0.2515 -2.48%
1996-08-12 0 1.210 1.210 1.220 1.190 1.220 657,592 789,963 1.2013 0.254 0.254 0.256 0.250 0.256 3,128,778 0.2525 -1.63%
1996-08-09 0 1.230 1.230 1.240 1.210 1.230 137,500 168,855 1.2280 0.259 0.259 0.261 0.254 0.259 654,216 0.2581 0.82%
1996-08-08 0 1.220 1.210 1.220 1.210 1.230 332,871 405,133 1.2171 0.256 0.254 0.256 0.254 0.259 1,583,777 0.2558 0.00%
1996-08-07 0 1.220 1.210 1.220 1.220 1.220 235,944 287,786 1.2197 0.256 0.254 0.256 0.256 0.256 1,122,605 0.2564 0.00%
1996-08-06 0 1.220 1.220 1.230 1.220 1.240 199,240 245,087 1.2301 0.256 0.256 0.259 0.256 0.261 947,970 0.2585 -0.81%
1996-08-05 0 1.230 1.230 1.240 1.220 1.230 94,895 116,528 1.2280 0.259 0.259 0.261 0.256 0.259 451,504 0.2581 0.00%
1996-08-02 0 1.230 1.220 1.230 1.230 1.240 265,766 327,754 1.2332 0.259 0.256 0.259 0.259 0.261 1,264,496 0.2592 0.00%
1996-08-01 0 1.230 1.230 1.240 1.210 1.220 281,059 342,778 1.2196 0.259 0.259 0.261 0.254 0.256 1,337,259 0.2563 0.82%
1996-07-31 0 1.220 1.220 1.230 1.220 1.240 610,000 748,720 1.2274 0.256 0.256 0.259 0.256 0.261 2,902,338 0.2580 0.00%
1996-07-30 0 1.220 1.210 1.220 1.210 1.220 200,000 242,800 1.2140 0.256 0.254 0.256 0.254 0.256 951,586 0.2552 0.83%
1996-07-29 0 1.210 1.210 1.220 1.210 1.230 127,000 154,470 1.2163 0.254 0.254 0.256 0.254 0.259 604,257 0.2556 -1.63%
1996-07-26 0 1.230 1.220 1.230 1.210 1.230 362,000 440,790 1.2177 0.259 0.256 0.259 0.254 0.259 1,722,371 0.2559 0.82%
1996-07-25 0 1.220 1.220 1.230 1.220 1.230 275,000 337,100 1.2258 0.256 0.256 0.259 0.256 0.259 1,308,431 0.2576 -1.61%
1996-07-24 0 1.240 1.230 1.240 1.230 1.270 470,500 588,200 1.2502 0.261 0.259 0.261 0.259 0.267 2,238,607 0.2628 -2.36%
1996-07-23 0 1.270 1.260 1.270 1.260 1.270 206,000 260,280 1.2635 0.267 0.265 0.267 0.265 0.267 980,134 0.2656 -0.78%
1996-07-22 0 1.280 1.270 1.280 1.270 1.280 434,738 555,773 1.2784 0.269 0.267 0.269 0.267 0.269 2,068,454 0.2687 0.79%
1996-07-19 0 1.270 1.270 1.280 1.260 1.270 337,500 428,280 1.2690 0.267 0.267 0.269 0.265 0.267 1,605,802 0.2667 0.00%
1996-07-18 0 1.270 1.260 1.270 1.260 1.290 692,500 882,720 1.2747 0.267 0.265 0.267 0.265 0.271 3,294,867 0.2679 0.00%
1996-07-17 0 1.270 1.260 1.270 1.260 1.300 1,974,195 2,546,180 1.2897 0.267 0.265 0.267 0.265 0.273 9,393,084 0.2711 -0.78%
1996-07-16 0 1.280 1.270 1.280 1.270 1.290 875,500 1,123,960 1.2838 0.269 0.267 0.269 0.267 0.271 4,165,569 0.2698 -1.54%
1996-07-15 0 1.300 1.290 1.310 1.230 1.330 3,306,454 4,287,303 1.2966 0.273 0.271 0.275 0.259 0.280 15,731,881 0.2725 4.84%
1996-07-12 0 1.240 1.230 1.250 1.230 1.260 1,006,000 1,250,830 1.2434 0.261 0.259 0.263 0.259 0.265 4,786,479 0.2613 0.00%
1996-07-11 0 1.240 1.230 1.240 1.210 1.240 882,149 1,079,459 1.2237 0.261 0.259 0.261 0.254 0.261 4,197,204 0.2572 3.33%
1996-07-10 0 1.200 1.190 1.210 1.200 1.200 240,000 288,000 1.2000 0.252 0.250 0.254 0.252 0.252 1,141,903 0.2522 0.00%
1996-07-09 0 1.200 1.190 1.210 1.190 1.200 128,000 152,820 1.1939 0.252 0.250 0.254 0.250 0.252 609,015 0.2509 1.69%
1996-07-08 0 1.180 1.180 1.190 1.170 1.190 266,326 315,585 1.1850 0.248 0.248 0.250 0.246 0.250 1,267,161 0.2490 -1.67%
1996-07-05 0 1.200 1.180 1.200 1.190 1.200 527,588 631,263 1.1965 0.252 0.248 0.252 0.250 0.252 2,510,227 0.2515 0.00%
1996-07-04 0 1.200 1.200 1.210 1.180 1.200 316,000 377,080 1.1933 0.252 0.252 0.254 0.248 0.252 1,503,506 0.2508 0.00%
1996-07-03 0 1.200 1.180 1.200 1.180 1.200 379,500 452,370 1.1920 0.252 0.248 0.252 0.248 0.252 1,805,635 0.2505 0.00%
1996-07-02 0 1.200 1.200 1.210 1.200 1.210 210,000 253,100 1.2052 0.252 0.252 0.254 0.252 0.254 999,166 0.2533 -0.83%
1996-07-01 0 1.210 1.200 1.210 1.200 1.220 160,000 194,190 1.2137 0.254 0.252 0.254 0.252 0.256 761,269 0.2551 0.00%
1996-06-28 0 1.210 1.200 1.210 1.200 1.210 111,443 133,724 1.1999 0.254 0.252 0.254 0.252 0.254 530,238 0.2522 1.68%
1996-06-27 0 1.190 1.190 1.200 1.190 1.200 251,563 300,326 1.1938 0.250 0.250 0.252 0.250 0.252 1,196,919 0.2509 -0.83%
1996-06-26 0 1.200 1.180 1.200 1.190 1.220 809,000 978,290 1.2093 0.252 0.248 0.252 0.250 0.256 3,849,166 0.2542 1.69%
1996-06-25 0 1.180 1.180 1.190 1.180 1.200 516,500 614,440 1.1896 0.248 0.248 0.250 0.248 0.252 2,457,471 0.2500 0.00%
1996-06-24 0 1.180 1.180 1.200 1.170 1.170 30,000 35,100 1.1700 0.248 0.248 0.252 0.246 0.246 142,738 0.2459 -1.67%
1996-06-21 0 1.200 1.180 1.200 1.160 1.200 142,088 167,309 1.1775 0.252 0.248 0.252 0.244 0.252 676,045 0.2475 2.56%
1996-06-19 0 1.170 1.150 1.180 1.170 1.180 161,185 188,987 1.1725 0.246 0.242 0.248 0.246 0.248 766,907 0.2464 -0.85%
1996-06-18 0 1.180 1.180 1.200 1.180 1.180 29,000 34,220 1.1800 0.248 0.248 0.252 0.248 0.248 137,980 0.2480 -0.84%
1996-06-14 0 1.190 1.190 1.200 1.170 1.180 271,000 318,470 1.1752 0.250 0.250 0.252 0.246 0.248 1,289,399 0.2470 0.85%
1996-06-13 0 1.180 1.160 1.180 1.180 1.190 196,000 231,980 1.1836 0.248 0.244 0.248 0.248 0.250 932,555 0.2488 -1.67%
1996-06-12 0 1.200 1.190 1.200 1.190 1.200 174,592 208,823 1.1961 0.252 0.250 0.252 0.250 0.252 830,697 0.2514 0.00%
1996-06-11 0 1.200 1.180 1.200 1.180 1.200 251,000 296,400 1.1809 0.252 0.248 0.252 0.248 0.252 1,194,241 0.2482 0.00%
1996-06-10 0 1.200 1.180 1.200 1.170 1.200 297,000 354,540 1.1937 0.252 0.248 0.252 0.246 0.252 1,413,106 0.2509 0.00%
1996-06-07 0 1.200 1.180 1.220 1.180 1.200 158,000 187,070 1.1840 0.252 0.248 0.256 0.248 0.252 751,753 0.2488 0.84%
1996-06-06 0 1.190 1.190 1.200 1.180 1.180 23,296 27,469 1.1791 0.250 0.250 0.252 0.248 0.248 110,841 0.2478 0.00%
1996-06-05 0 1.190 1.190 1.200 1.180 1.200 124,500 148,130 1.1898 0.250 0.250 0.252 0.248 0.252 592,362 0.2501 0.85%
1996-06-04 0 1.180 1.170 1.190 1.180 1.180 140,000 165,200 1.1800 0.248 0.246 0.250 0.248 0.248 666,110 0.2480 -0.84%
1996-06-03 0 1.190 1.190 1.200 1.190 1.220 167,000 200,190 1.1987 0.250 0.250 0.252 0.250 0.256 794,575 0.2519 -0.83%
1996-05-31 0 1.200 1.200 1.210 1.190 1.210 270,000 323,400 1.1978 0.252 0.252 0.254 0.250 0.254 1,284,641 0.2517 -1.64%
1996-05-30 0 1.220 1.180 1.220 1.190 1.230 725,809 879,214 1.2114 0.256 0.248 0.256 0.250 0.259 3,453,349 0.2546 3.39%
1996-05-29 0 1.180 1.180 1.190 1.160 1.180 1,015,250 1,194,465 1.1765 0.248 0.248 0.250 0.244 0.248 4,830,490 0.2473 3.51%
1996-05-28 0 1.140 1.140 1.160 1.130 1.170 1,031,129 1,189,773 1.1539 0.240 0.240 0.244 0.237 0.246 4,906,041 0.2425 -1.72%
1996-05-27 0 1.160 1.160 1.200 1.160 1.190 410,046 481,697 1.1747 0.244 0.244 0.252 0.244 0.250 1,950,971 0.2469 -2.52%
1996-05-24 0 1.190 1.190 1.200 1.180 1.190 93,000 110,320 1.1862 0.250 0.250 0.252 0.248 0.250 442,488 0.2493 0.00%
1996-05-23 0 1.190 1.170 1.190 1.170 1.190 348,602 412,181 1.1824 0.250 0.246 0.250 0.246 0.250 1,658,624 0.2485 -0.83%
1996-05-22 0 1.200 1.200 1.210 1.180 1.190 223,000 264,770 1.1873 0.252 0.252 0.254 0.248 0.250 1,061,019 0.2495 1.69%
1996-05-21 0 1.180 1.200 1.210 1.180 1.210 311,000 374,680 1.2048 0.248 0.252 0.254 0.248 0.254 1,479,717 0.2532 -0.84%
1996-05-20 0 1.190 1.180 1.190 1.180 1.210 321,794 386,685 1.2017 0.250 0.248 0.250 0.248 0.254 1,531,074 0.2526 -0.83%
1996-05-17 0 1.200 1.190 1.200 1.190 1.200 199,000 238,500 1.1985 0.252 0.250 0.252 0.250 0.252 946,828 0.2519 1.69%
1996-05-16 0 1.180 1.180 1.190 1.180 1.190 105,000 124,350 1.1843 0.248 0.248 0.250 0.248 0.250 499,583 0.2489 -0.84%
1996-05-15 0 1.190 1.180 1.190 1.180 1.200 471,000 559,500 1.1879 0.250 0.248 0.250 0.248 0.252 2,240,986 0.2497 -0.83%
1996-05-14 0 1.200 1.190 1.200 1.190 1.200 222,794 265,289 1.1907 0.252 0.250 0.252 0.250 0.252 1,060,039 0.2503 0.00%
1996-05-13 0 1.200 1.190 1.220 1.190 1.200 148,240 177,394 1.1967 0.252 0.250 0.256 0.250 0.252 705,316 0.2515 0.84%
1996-05-10 0 1.190 1.190 1.200 1.190 1.210 198,864 238,672 1.2002 0.250 0.250 0.252 0.250 0.254 946,181 0.2522 0.85%
1996-05-09 0 1.180 1.180 1.200 1.180 1.210 279,000 336,020 1.2044 0.248 0.248 0.252 0.248 0.254 1,327,463 0.2531 -0.84%
1996-05-08 0 1.190 1.180 1.200 1.190 1.200 100,000 119,800 1.1980 0.250 0.248 0.252 0.250 0.252 475,793 0.2518 -0.83%
1996-05-07 0 1.200 1.190 1.210 1.190 1.210 341,000 408,800 1.1988 0.252 0.250 0.254 0.250 0.254 1,622,455 0.2520 0.84%
1996-05-06 0 1.190 1.190 1.220 1.190 1.200 165,000 197,650 1.1979 0.250 0.250 0.256 0.250 0.252 785,059 0.2518 -0.83%
1996-05-03 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.252 0.252 0.256 0.252 0.252 142,738 0.2522 -0.83%
1996-05-02 0 1.210 1.200 1.210 1.200 1.210 140,000 168,260 1.2019 0.254 0.252 0.254 0.252 0.254 666,110 0.2526 0.00%
1996-05-01 0 1.210 1.200 1.210 1.210 1.220 323,918 393,686 1.2154 0.254 0.252 0.254 0.254 0.256 1,541,180 0.2554 -0.82%
1996-04-30 0 1.220 1.210 1.220 1.190 1.240 554,388 673,541 1.2149 0.256 0.254 0.256 0.250 0.261 2,637,740 0.2553 1.67%
1996-04-29 0 1.200 1.190 1.210 1.200 1.220 150,000 180,400 1.2027 0.252 0.250 0.254 0.252 0.256 713,690 0.2528 0.00%
1996-04-26 0 1.200 1.190 1.200 1.180 1.200 170,000 202,400 1.1906 0.252 0.250 0.252 0.248 0.252 808,848 0.2502 0.84%
1996-04-25 0 1.190 1.180 1.200 1.190 1.190 362,000 430,780 1.1900 0.250 0.248 0.252 0.250 0.250 1,722,371 0.2501 -1.65%
1996-04-24 0 1.210 1.200 1.220 1.200 1.210 121,059 146,155 1.2073 0.254 0.252 0.256 0.252 0.254 575,990 0.2537 0.00%
1996-04-23 0 1.210 1.210 1.220 1.210 1.220 411,133 499,274 1.2144 0.254 0.254 0.256 0.254 0.256 1,956,143 0.2552 -0.82%
1996-04-22 0 1.220 1.200 1.220 1.210 1.240 186,750 227,810 1.2199 0.256 0.252 0.256 0.254 0.261 888,544 0.2564 0.83%
1996-04-19 0 1.210 1.210 1.230 1.200 1.210 493,500 595,030 1.2057 0.254 0.254 0.259 0.252 0.254 2,348,039 0.2534 0.83%
1996-04-18 0 1.200 1.200 1.210 1.200 1.230 600,851 723,360 1.2039 0.252 0.252 0.254 0.252 0.259 2,858,808 0.2530 -2.44%
1996-04-17 0 1.230 1.230 1.240 1.220 1.250 324,824 402,721 1.2398 0.259 0.259 0.261 0.256 0.263 1,545,490 0.2606 -1.60%
1996-04-16 0 1.250 1.250 1.260 1.240 1.280 2,112,000 2,668,390 1.2634 0.263 0.263 0.265 0.261 0.269 10,048,751 0.2655 -1.57%
1996-04-15 0 1.270 1.270 1.280 1.210 1.280 3,421,952 4,298,841 1.2563 0.267 0.267 0.269 0.254 0.269 16,281,412 0.2640 5.83%
1996-04-12 0 1.200 1.190 1.200 1.170 1.210 421,000 501,530 1.1913 0.252 0.250 0.252 0.246 0.254 2,003,089 0.2504 0.84%
1996-04-11 0 1.190 1.180 1.190 1.180 1.230 566,000 678,000 1.1979 0.250 0.248 0.250 0.248 0.259 2,692,989 0.2518 0.85%
1996-04-10 0 1.180 1.160 1.180 1.160 1.190 215,885 254,222 1.1776 0.248 0.244 0.248 0.244 0.250 1,027,166 0.2475 0.00%
1996-04-09 0 1.180 1.170 1.190 1.170 1.190 470,592 554,351 1.1780 0.248 0.246 0.250 0.246 0.250 2,239,044 0.2476 -0.84%
1996-04-03 0 1.190 1.190 1.200 1.190 1.200 67,120 80,200 1.1949 0.250 0.250 0.252 0.250 0.252 319,352 0.2511 -0.83%
1996-04-02 0 1.200 1.190 1.210 1.170 1.200 318,000 377,040 1.1857 0.252 0.250 0.254 0.246 0.252 1,513,022 0.2492 1.69%
1996-04-01 0 1.180 1.180 1.190 1.180 1.190 99,000 117,320 1.1851 0.248 0.248 0.250 0.248 0.250 471,035 0.2491 -0.84%
1996-03-29 0 1.190 1.180 1.210 1.180 1.200 2,337,920 2,786,260 1.1918 0.250 0.248 0.254 0.248 0.252 11,123,663 0.2505 -0.83%
1996-03-28 0 1.200 1.200 1.220 1.190 1.220 2,876,000 3,453,850 1.2009 0.252 0.252 0.256 0.250 0.256 13,683,810 0.2524 0.00%
1996-03-27 0 1.200 1.190 1.210 1.160 1.200 2,467,629 2,950,754 1.1958 0.252 0.250 0.254 0.244 0.252 11,740,809 0.2513 1.69%
1996-03-26 0 1.180 1.180 1.190 1.170 1.190 508,059 598,677 1.1784 0.248 0.248 0.250 0.246 0.250 2,417,310 0.2477 -0.84%
1996-03-25 0 1.190 1.190 1.200 1.190 1.200 192,000 228,980 1.1926 0.250 0.250 0.252 0.250 0.252 913,523 0.2507 0.85%
1996-03-22 0 1.180 1.180 1.190 1.180 1.200 352,000 417,780 1.1869 0.248 0.248 0.250 0.248 0.252 1,674,792 0.2495 -0.84%
1996-03-21 0 1.190 1.180 1.190 1.160 1.220 196,844 234,102 1.1893 0.250 0.248 0.250 0.244 0.256 936,570 0.2500 0.85%
1996-03-20 0 1.180 1.160 1.190 1.170 1.180 190,592 224,657 1.1787 0.248 0.244 0.250 0.246 0.248 906,824 0.2477 0.85%
1996-03-19 0 1.170 1.170 1.180 1.160 1.180 182,250 213,315 1.1705 0.246 0.246 0.248 0.244 0.248 867,133 0.2460 1.74%
1996-03-18 0 1.150 1.150 1.170 1.150 1.160 240,000 277,530 1.1564 0.242 0.242 0.246 0.242 0.244 1,141,903 0.2430 -0.86%
1996-03-15 0 1.160 1.150 1.160 1.150 1.180 467,000 542,870 1.1625 0.244 0.242 0.244 0.242 0.248 2,221,954 0.2443 3.57%
1996-03-14 0 1.120 1.120 1.140 1.080 1.110 270,000 298,000 1.1037 0.235 0.235 0.240 0.227 0.233 1,284,641 0.2320 0.90%
1996-03-13 0 1.110 1.100 1.110 1.110 1.130 312,000 349,600 1.1205 0.233 0.231 0.233 0.233 0.237 1,484,475 0.2355 -3.48%
1996-03-12 0 1.150 1.140 1.150 1.130 1.160 633,244 725,076 1.1450 0.242 0.240 0.242 0.237 0.244 3,012,931 0.2407 2.68%
1996-03-11 0 1.120 1.120 1.130 1.100 1.160 1,089,000 1,223,450 1.1235 0.235 0.235 0.237 0.231 0.244 5,181,387 0.2361 -10.40%
1996-03-08 0 1.250 1.250 1.260 1.230 1.260 489,556 607,867 1.2417 0.263 0.263 0.265 0.259 0.265 2,329,274 0.2610 2.46%
1996-03-07 0 1.220 1.210 1.260 1.220 1.260 622,000 776,900 1.2490 0.256 0.254 0.265 0.256 0.265 2,959,433 0.2625 -3.94%
1996-03-06 0 1.270 1.260 1.280 1.260 1.270 374,500 474,750 1.2677 0.267 0.265 0.269 0.265 0.267 1,781,845 0.2664 -0.78%
1996-03-05 0 1.280 1.270 1.280 1.260 1.280 611,000 776,700 1.2712 0.269 0.267 0.269 0.265 0.269 2,907,096 0.2672 1.59%
1996-03-04 0 1.260 1.250 1.260 1.260 1.290 618,695 786,040 1.2705 0.265 0.263 0.265 0.265 0.271 2,943,708 0.2670 0.00%
1996-03-01 0 1.260 1.250 1.270 1.230 1.270 445,000 553,650 1.2442 0.265 0.263 0.267 0.259 0.267 2,117,279 0.2615 3.28%
1996-02-29 0 1.220 1.220 1.230 1.210 1.240 707,500 867,660 1.2264 0.256 0.256 0.259 0.254 0.261 3,366,236 0.2578 -2.40%
1996-02-28 0 1.250 1.250 1.260 1.240 1.260 220,000 274,650 1.2484 0.263 0.263 0.265 0.261 0.265 1,046,745 0.2624 0.81%
1996-02-27 0 1.240 1.230 1.250 1.210 1.240 189,000 231,870 1.2268 0.261 0.259 0.263 0.254 0.261 899,249 0.2578 0.81%
1996-02-26 0 1.230 1.230 1.250 1.230 1.250 150,000 184,900 1.2327 0.259 0.259 0.263 0.259 0.263 713,690 0.2591 -1.60%
1996-02-23 0 1.250 1.250 1.270 1.230 1.250 617,215 762,614 1.2356 0.263 0.263 0.267 0.259 0.263 2,936,667 0.2597 0.00%
1996-02-22 0 1.250 1.240 1.250 1.240 1.270 724,244 903,613 1.2477 0.263 0.261 0.263 0.261 0.267 3,445,903 0.2622 -1.57%
1996-02-16 0 1.270 1.270 1.280 1.270 1.280 700,000 891,440 1.2735 0.267 0.267 0.269 0.267 0.269 3,330,552 0.2677 0.79%
1996-02-15 0 1.260 1.250 1.260 1.260 1.300 949,500 1,202,880 1.2669 0.265 0.263 0.265 0.265 0.273 4,517,656 0.2663 -1.56%
1996-02-14 0 1.280 1.270 1.280 1.260 1.320 2,718,538 3,525,426 1.2968 0.269 0.267 0.269 0.265 0.277 12,934,617 0.2726 0.00%
1996-02-13 0 1.280 1.270 1.290 1.240 1.290 2,373,900 2,997,137 1.2625 0.269 0.267 0.271 0.261 0.271 11,294,853 0.2654 3.23%
1996-02-12 0 1.240 1.230 1.240 1.220 1.240 1,154,912 1,426,809 1.2354 0.261 0.259 0.261 0.256 0.261 5,494,992 0.2597 0.81%
1996-02-09 0 1.230 1.220 1.230 1.230 1.240 455,438 560,602 1.2309 0.259 0.256 0.259 0.259 0.261 2,166,943 0.2587 -0.81%
1996-02-08 0 1.240 1.230 1.240 1.210 1.240 602,618 738,077 1.2248 0.261 0.259 0.261 0.254 0.261 2,867,215 0.2574 0.81%
1996-02-07 0 1.230 1.230 1.240 1.230 1.240 274,490 337,837 1.2308 0.259 0.259 0.261 0.259 0.261 1,306,005 0.2587 0.00%
1996-02-06 0 1.230 1.230 1.240 1.210 1.240 980,650 1,201,326 1.2250 0.259 0.259 0.261 0.254 0.261 4,665,865 0.2575 0.00%
1996-02-05 0 1.230 1.230 1.240 1.220 1.240 823,962 1,012,196 1.2284 0.259 0.259 0.261 0.256 0.261 3,920,355 0.2582 -0.81%
1996-02-02 0 1.240 1.240 1.250 1.230 1.240 988,000 1,218,490 1.2333 0.261 0.261 0.263 0.259 0.261 4,700,836 0.2592 0.00%
1996-02-01 0 1.240 1.230 1.240 1.220 1.240 861,692 1,061,927 1.2324 0.261 0.259 0.261 0.256 0.261 4,099,871 0.2590 1.64%
1996-01-31 0 1.220 1.210 1.230 1.210 1.250 928,516 1,145,452 1.2336 0.256 0.254 0.259 0.254 0.263 4,417,815 0.2593 -1.61%
1996-01-30 0 1.240 1.230 1.250 1.200 1.240 1,261,516 1,551,874 1.2302 0.261 0.259 0.263 0.252 0.261 6,002,206 0.2586 0.81%
1996-01-29 0 1.230 1.230 1.240 1.220 1.250 752,096 930,677 1.2374 0.259 0.259 0.261 0.256 0.263 3,578,421 0.2601 -2.38%
1996-01-26 0 1.260 1.250 1.270 1.240 1.270 1,356,000 1,698,820 1.2528 0.265 0.263 0.267 0.261 0.267 6,451,755 0.2633 -1.56%
1996-01-25 0 1.280 1.270 1.290 1.250 1.290 1,784,296 2,269,365 1.2719 0.269 0.267 0.271 0.263 0.271 8,489,558 0.2673 1.59%
1996-01-24 0 1.260 1.250 1.270 1.200 1.260 2,693,500 3,327,760 1.2355 0.265 0.263 0.267 0.252 0.265 12,815,488 0.2597 4.13%
1996-01-23 0 1.210 1.200 1.210 1.190 1.210 924,000 1,102,710 1.1934 0.254 0.252 0.254 0.250 0.254 4,396,328 0.2508 0.83%
1996-01-22 0 1.200 1.190 1.200 1.180 1.210 929,746 1,107,410 1.1911 0.252 0.250 0.252 0.248 0.254 4,423,668 0.2503 0.84%
1996-01-19 0 1.190 1.180 1.200 1.160 1.190 998,000 1,169,980 1.1723 0.250 0.248 0.252 0.244 0.250 4,748,415 0.2464 2.59%
1996-01-18 0 1.160 1.150 1.160 1.150 1.160 492,600 569,708 1.1565 0.244 0.242 0.244 0.242 0.244 2,343,757 0.2431 0.00%
1996-01-17 0 1.160 1.150 1.160 1.150 1.180 2,015,250 2,371,405 1.1767 0.244 0.242 0.244 0.242 0.248 9,588,421 0.2473 0.00%
1996-01-16 0 1.160 1.160 1.170 1.150 1.160 1,368,796 1,581,256 1.1552 0.244 0.244 0.246 0.242 0.244 6,512,637 0.2428 0.87%
1996-01-15 0 1.150 1.140 1.150 1.130 1.160 1,480,531 1,694,897 1.1448 0.242 0.240 0.242 0.237 0.244 7,044,265 0.2406 1.77%
1996-01-12 0 1.130 1.120 1.140 1.090 1.140 597,477 673,469 1.1272 0.237 0.235 0.240 0.229 0.240 2,842,754 0.2369 1.80%
1996-01-11 0 1.110 1.100 1.110 1.090 1.110 326,000 359,960 1.1042 0.233 0.231 0.233 0.229 0.233 1,551,086 0.2321 0.91%
1996-01-10 0 1.100 1.100 1.120 1.100 1.100 312,588 343,812 1.0999 0.231 0.231 0.235 0.231 0.231 1,487,272 0.2312 0.00%
1996-01-09 0 1.100 1.100 1.120 1.100 1.120 181,000 199,620 1.1029 0.231 0.231 0.235 0.231 0.235 861,186 0.2318 -3.51%
1996-01-08 0 1.140 1.130 1.140 1.110 1.150 501,916 567,496 1.1307 0.240 0.237 0.240 0.233 0.242 2,388,082 0.2376 1.79%
1996-01-05 0 1.120 1.110 1.120 1.090 1.120 381,305 421,671 1.1059 0.235 0.233 0.235 0.229 0.235 1,814,223 0.2324 0.90%
1996-01-04 0 1.110 1.100 1.120 1.100 1.140 610,364 680,731 1.1153 0.233 0.231 0.235 0.231 0.240 2,904,070 0.2344 0.91%
1996-01-03 0 1.100 1.100 1.120 1.070 1.090 430,088 465,284 1.0818 0.231 0.231 0.235 0.225 0.229 2,046,329 0.2274 1.85%
1996-01-02 0 1.080 1.070 1.090 1.060 1.080 205,336 219,696 1.0699 0.227 0.225 0.229 0.223 0.227 976,975 0.2249 0.00%
1995-12-29 0 1.110 1.100 1.120 1.100 1.110 153,000 168,600 1.1020 0.227 0.225 0.229 0.225 0.227 748,185 0.2253 -0.89%
1995-12-28 0 1.120 1.110 1.120 1.090 1.120 165,381 183,114 1.1072 0.229 0.227 0.229 0.223 0.229 808,729 0.2264 1.82%
1995-12-27 0 1.100 1.100 1.120 1.090 1.120 290,722 322,032 1.1077 0.225 0.225 0.229 0.223 0.229 1,421,658 0.2265 0.00%
1995-12-22 0 1.100 1.100 1.110 1.100 1.100 60,000 66,000 1.1000 0.225 0.225 0.227 0.225 0.225 293,406 0.2249 -1.79%
1995-12-21 0 1.120 1.090 1.130 1.090 1.120 52,500 58,200 1.1086 0.229 0.223 0.231 0.223 0.229 256,730 0.2267 0.00%
1995-12-20 0 1.120 1.120 1.140 1.100 1.120 294,500 326,620 1.1091 0.229 0.229 0.233 0.225 0.229 1,440,133 0.2268 2.75%
1995-12-19 0 1.090 1.070 1.100 1.050 1.090 59,000 63,350 1.0737 0.223 0.219 0.225 0.215 0.223 288,516 0.2196 0.00%
1995-12-18 0 1.090 1.080 1.100 1.080 1.100 220,500 239,350 1.0855 0.223 0.221 0.225 0.221 0.225 1,078,266 0.2220 -1.80%
1995-12-15 0 1.110 1.080 1.110 1.070 1.110 307,500 331,960 1.0795 0.227 0.221 0.227 0.219 0.227 1,503,705 0.2208 1.83%
1995-12-14 0 1.090 1.080 1.100 1.060 1.110 64,177 70,067 1.0918 0.223 0.221 0.225 0.217 0.227 313,832 0.2233 0.00%
1995-12-13 0 1.090 1.080 1.090 1.080 1.110 250,000 273,160 1.0926 0.223 0.221 0.223 0.221 0.227 1,222,524 0.2234 -0.91%
1995-12-12 0 1.100 1.090 1.110 1.060 1.120 399,555 433,301 1.0845 0.225 0.223 0.227 0.217 0.229 1,953,862 0.2218 2.80%
1995-12-11 0 1.070 1.070 1.080 1.070 1.080 190,588 204,894 1.0751 0.219 0.219 0.221 0.219 0.221 931,994 0.2198 -1.83%
1995-12-08 0 1.090 1.090 1.100 1.070 1.090 138,059 149,990 1.0864 0.223 0.223 0.225 0.219 0.223 675,122 0.2222 -0.91%
1995-12-07 0 1.100 1.080 1.100 1.070 1.100 154,061 168,342 1.0927 0.225 0.221 0.225 0.219 0.225 753,373 0.2235 0.00%
1995-12-06 0 1.100 1.080 1.100 1.090 1.100 280,844 308,352 1.0979 0.225 0.221 0.225 0.223 0.225 1,373,354 0.2245 0.92%
1995-12-05 0 1.090 1.070 1.090 1.080 1.110 469,000 509,420 1.0862 0.223 0.219 0.223 0.221 0.227 2,293,455 0.2221 -0.91%
1995-12-04 0 1.100 1.100 1.110 1.100 1.110 272,293 300,609 1.1040 0.225 0.225 0.227 0.225 0.227 1,331,539 0.2258 -1.79%
1995-12-01 0 1.120 1.100 1.120 1.100 1.120 335,560 374,778 1.1169 0.229 0.225 0.229 0.225 0.229 1,640,921 0.2284 0.00%
1995-11-30 0 1.120 1.120 - 1.090 1.120 100,000 110,600 1.1060 0.229 0.229 - 0.223 0.229 489,010 0.2262 1.82%
1995-11-29 0 1.100 1.090 1.100 1.070 1.100 222,714 242,788 1.0901 0.225 0.223 0.225 0.219 0.225 1,089,093 0.2229 2.80%
1995-11-28 0 1.070 1.060 1.090 1.060 1.080 210,000 224,200 1.0676 0.219 0.217 0.223 0.217 0.221 1,026,920 0.2183 0.00%
1995-11-27 0 1.070 1.070 1.090 1.070 1.070 61,296 65,569 1.0697 0.219 0.219 0.223 0.219 0.219 299,743 0.2188 -1.83%
1995-11-24 0 1.090 1.080 1.090 1.090 1.090 130,894 142,619 1.0896 0.223 0.221 0.223 0.223 0.223 640,084 0.2228 0.00%
1995-11-23 0 1.090 1.090 1.100 1.080 1.090 140,000 152,500 1.0893 0.223 0.223 0.225 0.221 0.223 684,613 0.2228 0.00%
1995-11-22 0 1.090 1.100 1.110 1.070 1.100 328,000 357,700 1.0905 0.223 0.225 0.227 0.219 0.225 1,603,951 0.2230 1.87%
1995-11-21 0 1.070 1.060 1.080 1.060 1.070 260,500 278,300 1.0683 0.219 0.217 0.221 0.217 0.219 1,273,870 0.2185 0.00%
1995-11-20 0 1.070 1.060 1.070 1.050 1.070 191,000 203,060 1.0631 0.219 0.217 0.219 0.215 0.219 934,008 0.2174 0.94%
1995-11-17 0 1.060 1.060 1.090 1.030 1.060 238,612 250,800 1.0511 0.217 0.217 0.223 0.211 0.217 1,166,836 0.2149 1.92%
1995-11-16 0 1.040 1.040 1.050 1.040 1.070 436,506 459,396 1.0524 0.213 0.213 0.215 0.213 0.219 2,134,556 0.2152 -3.70%
1995-11-15 0 1.080 1.070 1.090 1.060 1.080 103,000 110,260 1.0705 0.221 0.219 0.223 0.217 0.221 503,680 0.2189 1.89%
1995-11-14 0 1.060 1.060 1.090 1.050 1.070 133,000 141,820 1.0663 0.217 0.217 0.223 0.215 0.219 650,383 0.2181 0.00%
1995-11-13 0 1.060 1.050 - - - 0 0 - 0.217 0.215 - - - 0 - 0.00%
1995-11-10 0 1.060 1.060 1.070 1.060 1.070 251,000 267,470 1.0656 0.217 0.217 0.219 0.217 0.219 1,227,414 0.2179 -0.93%
1995-11-09 0 1.070 1.070 1.080 1.070 1.090 1,069,796 1,158,745 1.0831 0.219 0.219 0.221 0.219 0.223 5,231,405 0.2215 -0.93%
1995-11-08 0 1.080 1.070 1.080 1.080 1.100 270,000 292,500 1.0833 0.221 0.219 0.221 0.221 0.225 1,320,326 0.2215 -2.70%
1995-11-07 0 1.110 1.090 1.110 1.090 1.110 500,000 547,720 1.0954 0.227 0.223 0.227 0.223 0.227 2,445,048 0.2240 0.00%
1995-11-06 0 1.110 1.110 1.150 1.110 1.130 330,000 369,800 1.1206 0.227 0.227 0.235 0.227 0.231 1,613,732 0.2292 -3.48%
1995-11-03 0 1.150 1.150 1.160 1.130 1.140 60,000 67,900 1.1317 0.235 0.235 0.237 0.231 0.233 293,406 0.2314 1.77%
1995-11-02 0 1.130 1.130 - 1.110 1.130 81,058 90,051 1.1109 0.231 0.231 - 0.227 0.231 396,381 0.2272 0.00%
1995-10-31 0 1.130 1.130 1.140 1.120 1.140 119,000 134,030 1.1263 0.231 0.231 0.233 0.229 0.233 581,921 0.2303 0.89%
1995-10-30 0 1.120 1.120 1.150 1.120 1.140 401,619 452,532 1.1268 0.229 0.229 0.235 0.229 0.233 1,963,955 0.2304 -3.45%
1995-10-27 0 1.160 1.160 1.180 1.140 1.160 121,840 140,847 1.1560 0.237 0.237 0.241 0.233 0.237 595,809 0.2364 0.00%
1995-10-26 0 1.160 1.160 1.170 1.160 1.160 60,250 69,868 1.1596 0.237 0.237 0.239 0.237 0.237 294,628 0.2371 -0.85%
1995-10-25 0 1.170 1.160 1.180 1.170 1.180 463,507 542,768 1.1710 0.239 0.237 0.241 0.239 0.241 2,266,594 0.2395 -2.50%
1995-10-24 0 1.200 1.180 1.200 1.160 1.200 110,121 130,336 1.1836 0.245 0.241 0.245 0.237 0.245 538,502 0.2420 0.00%
1995-10-23 0 1.200 1.180 1.200 1.170 1.210 17,500 20,865 1.1923 0.245 0.241 0.245 0.239 0.247 85,577 0.2438 0.84%
1995-10-20 0 1.190 1.180 1.190 1.180 1.200 468,000 555,040 1.1860 0.243 0.241 0.243 0.241 0.245 2,288,565 0.2425 0.00%
1995-10-19 0 1.190 1.190 1.200 1.180 1.200 273,000 323,780 1.1860 0.243 0.243 0.245 0.241 0.245 1,334,996 0.2425 0.00%
1995-10-18 0 1.190 1.180 1.210 1.180 1.240 1,154,842 1,392,712 1.2060 0.243 0.241 0.247 0.241 0.254 5,647,288 0.2466 -4.03%
1995-10-17 0 1.240 1.240 1.250 1.210 1.260 1,919,648 2,371,852 1.2356 0.254 0.254 0.256 0.247 0.258 9,387,263 0.2527 -1.59%
1995-10-16 0 1.260 1.250 1.260 1.200 1.260 4,777,320 5,902,551 1.2355 0.258 0.256 0.258 0.245 0.258 23,361,553 0.2527 10.53%
1995-10-13 0 1.140 1.140 1.150 1.120 1.140 506,832 571,594 1.1278 0.233 0.233 0.235 0.229 0.233 2,478,457 0.2306 3.64%
1995-10-12 0 1.100 1.100 1.120 1.090 1.100 228,000 250,750 1.0998 0.225 0.225 0.229 0.223 0.225 1,114,942 0.2249 0.00%
1995-10-11 0 1.100 1.100 1.110 1.090 1.110 150,752 166,082 1.1017 0.225 0.225 0.227 0.223 0.227 737,192 0.2253 0.00%
1995-10-10 0 1.100 1.090 1.110 1.100 1.110 290,588 320,112 1.1016 0.225 0.223 0.227 0.225 0.227 1,421,003 0.2253 -1.79%
1995-10-09 0 1.120 1.110 1.130 1.090 1.130 497,853 556,119 1.1170 0.229 0.227 0.231 0.223 0.231 2,434,549 0.2284 1.82%
1995-10-06 0 1.100 1.100 1.110 1.100 1.100 140,000 154,000 1.1000 0.225 0.225 0.227 0.225 0.225 684,613 0.2249 0.00%
1995-10-05 0 1.100 1.100 1.110 1.100 1.110 621,000 686,600 1.1056 0.225 0.225 0.227 0.225 0.227 3,036,750 0.2261 -1.79%
1995-10-04 0 1.120 1.100 1.120 1.110 1.120 350,000 388,600 1.1103 0.229 0.225 0.229 0.227 0.229 1,711,534 0.2270 1.82%
1995-10-03 0 1.100 1.090 1.110 1.100 1.100 50,000 55,000 1.1000 0.225 0.223 0.227 0.225 0.225 244,505 0.2249 0.00%
1995-10-02 0 1.100 1.100 1.130 1.090 1.100 397,000 433,430 1.0918 0.225 0.225 0.231 0.223 0.225 1,941,368 0.2233 0.00%
1995-09-29 0 1.100 1.080 - 1.080 1.100 202,977 221,857 1.0930 0.225 0.221 - 0.221 0.225 992,577 0.2235 1.85%
1995-09-28 0 1.080 1.070 1.080 1.070 1.080 236,000 253,620 1.0747 0.221 0.219 0.221 0.219 0.221 1,154,063 0.2198 -1.82%
1995-09-27 0 1.100 1.080 1.100 1.100 1.110 142,552 156,980 1.1012 0.225 0.221 0.225 0.225 0.227 697,093 0.2252 -1.79%
1995-09-26 0 1.120 1.080 1.120 1.080 1.120 65,682 73,296 1.1159 0.229 0.221 0.229 0.221 0.229 321,191 0.2282 3.70%
1995-09-25 0 1.080 1.070 1.100 1.030 1.080 60,000 63,500 1.0583 0.221 0.219 0.225 0.211 0.221 293,406 0.2164 -1.82%
1995-09-22 0 1.100 1.090 1.120 1.100 1.120 471,500 520,365 1.1036 0.225 0.223 0.229 0.225 0.229 2,305,680 0.2257 -1.79%
1995-09-21 0 1.120 1.110 1.120 1.110 1.130 622,421 697,019 1.1199 0.229 0.227 0.229 0.227 0.231 3,043,698 0.2290 0.00%
1995-09-20 0 1.120 1.120 1.130 1.110 1.110 70,000 77,700 1.1100 0.229 0.229 0.231 0.227 0.227 342,307 0.2270 -0.88%
1995-09-19 0 1.130 1.110 1.140 1.130 1.130 30,000 33,900 1.1300 0.231 0.227 0.233 0.231 0.231 146,703 0.2311 0.00%
1995-09-18 0 1.130 1.110 1.150 1.110 1.130 241,650 271,693 1.1243 0.231 0.227 0.235 0.227 0.231 1,181,692 0.2299 -0.88%
1995-09-15 0 1.140 1.120 1.140 1.140 1.190 488,592 561,645 1.1495 0.233 0.229 0.233 0.233 0.243 2,389,262 0.2351 -0.87%
1995-09-14 0 1.150 1.140 1.160 1.130 1.150 249,765 284,933 1.1408 0.235 0.233 0.237 0.231 0.235 1,221,375 0.2333 0.88%
1995-09-13 0 1.210 1.200 1.210 1.200 1.210 393,588 473,753 1.2037 0.233 0.231 0.233 0.231 0.233 2,042,865 0.2319 1.68%
1995-09-12 0 1.190 1.190 1.210 1.170 1.200 252,506 301,217 1.1929 0.229 0.229 0.233 0.225 0.231 1,310,598 0.2298 0.85%
1995-09-11 0 1.180 1.180 1.200 1.180 1.210 622,500 746,055 1.1985 0.227 0.227 0.231 0.227 0.233 3,231,002 0.2309 -0.84%
1995-09-08 0 1.190 1.180 1.200 1.180 1.190 103,648 123,272 1.1893 0.229 0.227 0.231 0.227 0.229 537,971 0.2291 0.00%
1995-09-07 0 1.190 1.190 1.200 1.190 1.190 127,000 151,130 1.1900 0.229 0.229 0.231 0.229 0.229 659,176 0.2293 0.00%
1995-09-06 0 1.190 1.170 1.200 1.180 1.200 181,000 213,990 1.1823 0.229 0.225 0.231 0.227 0.231 939,456 0.2278 -0.83%
1995-09-05 0 1.200 1.170 1.200 1.180 1.200 207,000 244,020 1.1788 0.231 0.225 0.231 0.227 0.231 1,074,406 0.2271 1.69%
1995-09-04 0 1.180 1.190 1.200 1.120 1.200 547,292 638,664 1.1670 0.227 0.229 0.231 0.216 0.231 2,840,645 0.2248 -1.67%
1995-09-01 0 1.200 1.180 1.200 1.160 1.200 108,500 127,250 1.1728 0.231 0.227 0.231 0.223 0.231 563,155 0.2260 2.56%
1995-08-31 0 1.170 1.160 1.180 1.170 1.190 74,000 87,560 1.1832 0.225 0.223 0.227 0.225 0.229 384,087 0.2280 -2.50%
1995-08-30 0 1.200 1.180 1.200 1.160 1.230 189,750 224,180 1.1814 0.231 0.227 0.231 0.223 0.237 984,872 0.2276 0.00%
1995-08-29 0 1.200 1.200 1.220 1.200 1.210 578,000 696,830 1.2056 0.231 0.231 0.235 0.231 0.233 3,000,031 0.2323 -0.83%
1995-08-25 0 1.210 1.210 1.220 1.200 1.240 262,000 317,920 1.2134 0.233 0.233 0.235 0.231 0.239 1,359,876 0.2338 0.83%
1995-08-24 0 1.200 1.200 1.210 1.190 1.200 581,000 693,360 1.1934 0.231 0.231 0.233 0.229 0.231 3,015,602 0.2299 0.00%
1995-08-23 0 1.200 1.190 1.210 1.190 1.200 438,000 525,440 1.1996 0.231 0.229 0.233 0.229 0.231 2,273,380 0.2311 0.00%
1995-08-22 0 1.200 1.180 1.200 1.180 1.200 65,000 77,700 1.1954 0.231 0.227 0.231 0.227 0.231 337,374 0.2303 0.00%
1995-08-21 0 1.200 1.180 1.210 1.150 1.200 590,325 696,774 1.1803 0.231 0.227 0.233 0.222 0.231 3,064,002 0.2274 0.84%
1995-08-18 0 1.190 1.180 1.200 1.180 1.190 594,750 702,460 1.1811 0.229 0.227 0.231 0.227 0.229 3,086,970 0.2276 0.85%
1995-08-17 0 1.180 1.170 1.200 1.170 1.210 883,000 1,051,340 1.1906 0.227 0.225 0.231 0.225 0.233 4,583,092 0.2294 0.00%
1995-08-16 0 1.180 1.170 1.180 1.170 1.190 750,000 878,200 1.1709 0.227 0.225 0.227 0.225 0.229 3,892,774 0.2256 0.85%
1995-08-15 0 1.170 1.160 1.170 1.170 1.180 356,000 417,880 1.1738 0.225 0.223 0.225 0.225 0.227 1,847,770 0.2262 0.00%
1995-08-14 0 1.170 1.160 1.200 1.150 1.170 463,592 540,989 1.1670 0.225 0.223 0.231 0.222 0.225 2,406,212 0.2248 -1.68%
1995-08-11 0 1.190 1.180 1.190 1.170 1.190 335,000 397,650 1.1870 0.229 0.227 0.229 0.225 0.229 1,738,772 0.2287 0.00%
1995-08-10 0 1.190 1.180 1.190 1.190 1.230 900,000 1,087,770 1.2086 0.229 0.227 0.229 0.229 0.237 4,671,329 0.2329 -3.25%
1995-08-09 0 1.230 1.220 1.230 1.220 1.250 801,000 987,670 1.2330 0.237 0.235 0.237 0.235 0.241 4,157,482 0.2376 0.82%
1995-08-08 0 1.220 1.220 1.230 1.210 1.250 1,067,000 1,310,410 1.2281 0.235 0.235 0.237 0.233 0.241 5,538,120 0.2366 0.00%
1995-08-07 0 1.220 1.220 1.240 1.220 1.230 245,000 299,200 1.2212 0.235 0.235 0.239 0.235 0.237 1,271,639 0.2353 -0.81%
1995-08-04 0 1.230 1.220 1.240 1.230 1.250 497,000 617,030 1.2415 0.237 0.235 0.239 0.237 0.241 2,579,611 0.2392 -1.60%
1995-08-03 0 1.250 1.220 1.250 1.220 1.260 434,000 537,590 1.2387 0.241 0.235 0.241 0.235 0.243 2,252,618 0.2387 1.63%
1995-08-02 0 1.230 1.220 1.240 1.220 1.240 235,296 290,296 1.2337 0.237 0.235 0.239 0.235 0.239 1,221,272 0.2377 0.00%
1995-08-01 0 1.230 1.220 1.230 1.210 1.240 216,000 266,540 1.2340 0.237 0.235 0.237 0.233 0.239 1,121,119 0.2377 0.00%
1995-07-31 0 1.230 1.220 1.230 1.220 1.240 338,017 416,430 1.2320 0.237 0.235 0.237 0.235 0.239 1,754,432 0.2374 0.00%
1995-07-28 0 1.230 1.230 1.240 1.210 1.240 514,648 633,032 1.2300 0.237 0.237 0.239 0.233 0.239 2,671,211 0.2370 -1.60%
1995-07-27 0 1.250 1.230 1.250 1.220 1.250 290,000 356,350 1.2288 0.241 0.237 0.241 0.235 0.241 1,505,206 0.2367 2.46%
1995-07-26 0 1.220 1.210 1.220 1.220 1.240 278,000 340,260 1.2240 0.235 0.233 0.235 0.235 0.239 1,442,921 0.2358 -0.81%
1995-07-25 0 1.230 1.220 1.250 1.210 1.230 640,000 779,550 1.2180 0.237 0.235 0.241 0.233 0.237 3,321,834 0.2347 1.65%
1995-07-24 0 1.210 1.210 1.220 1.210 1.220 53,462 64,801 1.2121 0.233 0.233 0.235 0.233 0.235 277,487 0.2335 -2.42%
1995-07-21 0 1.240 1.240 1.250 1.200 1.250 799,000 977,790 1.2238 0.239 0.239 0.241 0.231 0.241 4,147,102 0.2358 2.48%
1995-07-20 0 1.210 1.200 1.210 1.190 1.210 726,481 872,839 1.2015 0.233 0.231 0.233 0.229 0.233 3,770,702 0.2315 0.00%
1995-07-19 0 1.210 1.210 1.220 1.190 1.230 801,750 972,038 1.2124 0.233 0.233 0.235 0.229 0.237 4,161,375 0.2336 -3.97%
1995-07-18 0 1.260 1.250 1.270 1.240 1.260 217,000 272,650 1.2565 0.243 0.241 0.245 0.239 0.243 1,126,309 0.2421 0.00%
1995-07-17 0 1.260 1.250 1.270 1.250 1.290 915,507 1,162,669 1.2700 0.243 0.241 0.245 0.241 0.249 4,751,816 0.2447 -2.33%
1995-07-14 0 1.290 1.290 1.300 1.230 1.290 953,000 1,193,760 1.2526 0.249 0.249 0.250 0.237 0.249 4,946,418 0.2413 4.88%
1995-07-13 0 1.230 1.230 1.240 1.230 1.260 1,903,240 2,371,586 1.2461 0.237 0.237 0.239 0.237 0.243 9,878,510 0.2401 1.65%
1995-07-12 0 1.210 1.210 1.220 1.190 1.240 1,126,000 1,366,640 1.2137 0.233 0.233 0.235 0.229 0.239 5,844,351 0.2338 0.83%
1995-07-11 0 1.200 1.200 1.210 1.140 1.200 1,896,178 2,248,366 1.1857 0.231 0.231 0.233 0.220 0.231 9,841,856 0.2284 5.26%
1995-07-10 0 1.140 1.130 1.150 1.130 1.140 437,888 495,810 1.1323 0.220 0.218 0.222 0.218 0.220 2,272,799 0.2181 0.88%
1995-07-07 0 1.130 1.130 1.140 1.120 1.150 1,108,000 1,253,580 1.1314 0.218 0.218 0.220 0.216 0.222 5,750,924 0.2180 4.63%
1995-07-06 0 1.080 1.080 1.100 1.070 1.100 100,000 108,600 1.0860 0.208 0.208 0.212 0.206 0.212 519,037 0.2092 -1.82%
1995-07-05 0 1.100 1.100 1.120 1.100 1.120 441,626 490,202 1.1100 0.212 0.212 0.216 0.212 0.216 2,292,200 0.2139 0.92%
1995-07-04 0 1.090 1.090 1.110 1.090 1.100 222,000 244,160 1.0998 0.210 0.210 0.214 0.210 0.212 1,152,261 0.2119 -0.91%
1995-07-03 0 1.100 1.100 1.110 1.090 1.110 268,500 295,315 1.0999 0.212 0.212 0.214 0.210 0.214 1,393,613 0.2119 -1.79%
1995-06-30 0 1.120 1.110 1.130 1.090 1.130 720,000 801,310 1.1129 0.216 0.214 0.218 0.210 0.218 3,737,063 0.2144 3.70%
1995-06-29 0 1.080 1.070 1.080 1.070 1.080 112,000 120,440 1.0754 0.208 0.206 0.208 0.206 0.208 581,321 0.2072 0.93%
1995-06-28 0 1.070 1.070 1.080 1.060 1.080 231,500 246,905 1.0665 0.206 0.206 0.208 0.204 0.208 1,201,570 0.2055 -1.83%
1995-06-27 0 1.090 1.070 1.100 1.090 1.130 1,269,600 1,417,250 1.1163 0.210 0.206 0.212 0.210 0.218 6,589,687 0.2151 -2.68%
1995-06-26 0 1.120 1.110 1.140 1.070 1.130 912,200 993,068 1.0887 0.216 0.214 0.220 0.206 0.218 4,734,651 0.2097 5.66%
1995-06-23 0 1.060 1.060 1.070 1.040 1.070 810,923 856,555 1.0563 0.204 0.204 0.206 0.200 0.206 4,208,986 0.2035 1.92%
1995-06-22 0 1.040 1.030 1.050 1.030 1.050 491,200 511,454 1.0412 0.200 0.198 0.202 0.198 0.202 2,549,507 0.2006 0.00%
1995-06-21 0 1.040 1.030 1.040 1.010 1.040 392,000 404,060 1.0308 0.200 0.198 0.200 0.195 0.200 2,034,623 0.1986 0.00%
1995-06-20 0 1.040 1.030 1.050 1.030 1.070 586,036 611,514 1.0435 0.200 0.198 0.202 0.198 0.206 3,041,741 0.2010 -0.95%
1995-06-16 0 1.050 1.050 1.060 1.050 1.070 246,500 261,600 1.0613 0.202 0.202 0.204 0.202 0.206 1,279,425 0.2045 0.00%
1995-06-15 0 1.050 1.050 1.070 1.050 1.060 200,000 210,700 1.0535 0.202 0.202 0.206 0.202 0.204 1,038,073 0.2030 -0.94%
1995-06-14 0 1.060 1.060 1.070 1.060 1.060 70,000 74,200 1.0600 0.204 0.204 0.206 0.204 0.204 363,326 0.2042 0.95%
1995-06-13 0 1.050 1.040 1.070 1.040 1.050 205,214 213,810 1.0419 0.202 0.200 0.206 0.200 0.202 1,065,136 0.2007 0.00%
1995-06-12 0 1.050 1.050 1.060 1.050 1.070 388,851 410,874 1.0566 0.202 0.202 0.204 0.202 0.206 2,018,279 0.2036 0.00%
1995-06-09 0 1.050 1.050 1.090 1.040 1.050 66,000 69,240 1.0491 0.202 0.202 0.210 0.200 0.202 342,564 0.2021 0.00%
1995-06-08 0 1.050 1.050 1.090 1.030 1.050 521,000 543,650 1.0435 0.202 0.202 0.210 0.198 0.202 2,704,180 0.2010 0.00%
1995-06-07 0 1.050 1.040 1.050 1.050 1.050 240,481 252,471 1.0499 0.202 0.200 0.202 0.202 0.202 1,248,184 0.2023 0.00%
1995-06-06 0 1.050 1.050 1.060 1.050 1.060 321,434 338,448 1.0529 0.202 0.202 0.204 0.202 0.204 1,668,360 0.2029 0.00%
1995-06-05 0 1.050 1.050 1.060 1.050 1.070 417,000 441,020 1.0576 0.202 0.202 0.204 0.202 0.206 2,164,382 0.2038 -1.87%
1995-06-01 0 1.070 1.070 1.080 1.070 1.090 212,141 228,914 1.0791 0.206 0.206 0.208 0.206 0.210 1,101,089 0.2079 -0.93%
1995-05-31 0 1.080 1.070 1.080 1.060 1.090 724,007 775,252 1.0708 0.208 0.206 0.208 0.204 0.210 3,757,861 0.2063 3.85%
1995-05-30 0 1.040 1.040 1.060 1.040 1.070 549,750 576,410 1.0485 0.200 0.200 0.204 0.200 0.206 2,853,403 0.2020 -1.89%
1995-05-29 0 1.060 1.060 1.070 1.050 1.050 7,603 7,853 1.0329 0.204 0.204 0.206 0.202 0.202 39,462 0.1990 -0.93%
1995-05-26 0 1.070 1.060 1.070 1.060 1.070 140,500 150,100 1.0683 0.206 0.204 0.206 0.204 0.206 729,246 0.2058 0.00%
1995-05-25 0 1.070 1.050 1.070 1.050 1.070 307,250 325,680 1.0600 0.206 0.202 0.206 0.202 0.206 1,594,740 0.2042 0.00%
1995-05-24 0 1.070 1.060 1.070 1.060 1.080 490,000 525,500 1.0724 0.206 0.204 0.206 0.204 0.208 2,543,279 0.2066 0.00%
1995-05-23 0 1.070 1.070 1.080 1.060 1.080 525,000 562,550 1.0715 0.206 0.206 0.208 0.204 0.208 2,724,942 0.2064 0.00%
1995-05-22 0 1.070 1.060 1.080 1.060 1.070 448,000 475,480 1.0613 0.206 0.204 0.208 0.204 0.206 2,325,284 0.2045 -0.93%
1995-05-19 0 1.080 1.070 1.080 1.060 1.090 50,444 54,044 1.0714 0.208 0.206 0.208 0.204 0.210 261,823 0.2064 -1.82%
1995-05-18 0 1.100 1.090 1.100 1.080 1.110 700,000 767,500 1.0964 0.212 0.210 0.212 0.208 0.214 3,633,256 0.2112 0.00%
1995-05-17 0 1.100 1.090 1.100 1.050 1.130 1,576,000 1,727,970 1.0964 0.212 0.210 0.212 0.202 0.218 8,180,015 0.2112 2.80%
1995-05-16 0 1.070 1.070 1.080 1.070 1.100 377,500 404,700 1.0721 0.206 0.206 0.208 0.206 0.212 1,959,363 0.2065 -0.93%
1995-05-15 0 1.080 1.070 1.080 1.070 1.100 1,080,000 1,168,600 1.0820 0.208 0.206 0.208 0.206 0.212 5,605,594 0.2085 0.00%
1995-05-12 0 1.080 1.080 1.100 1.040 1.120 2,599,638 2,782,500 1.0703 0.208 0.208 0.212 0.200 0.216 13,493,070 0.2062 0.93%
1995-05-11 0 1.070 1.060 1.090 1.020 1.070 1,989,000 2,089,390 1.0505 0.206 0.204 0.210 0.197 0.206 10,323,636 0.2024 4.90%
1995-05-10 0 1.020 1.010 1.020 1.000 1.020 1,120,000 1,138,360 1.0164 0.197 0.195 0.197 0.193 0.197 5,813,209 0.1958 2.00%
1995-05-09 0 1.000 1.000 1.010 0.990 1.010 649,177 647,968 0.9981 0.193 0.193 0.195 0.191 0.195 3,369,466 0.1923 -0.99%
1995-05-08 0 1.010 0.990 1.010 1.000 1.010 258,000 259,000 1.0039 0.195 0.191 0.195 0.193 0.195 1,339,114 0.1934 1.00%
1995-05-05 0 1.000 0.990 1.020 0.990 1.000 240,073 238,668 0.9941 0.193 0.191 0.197 0.191 0.193 1,246,067 0.1915 1.01%
1995-05-04 0 0.990 0.980 0.990 0.990 1.000 298,000 295,320 0.9910 0.191 0.189 0.191 0.191 0.193 1,546,729 0.1909 -1.00%
1995-05-03 0 1.000 0.980 1.010 0.980 1.010 200,355 198,663 0.9916 0.193 0.189 0.195 0.189 0.195 1,039,916 0.1910 1.01%
1995-05-02 0 0.990 0.980 1.000 0.980 1.000 247,634 245,143 0.9899 0.191 0.189 0.193 0.189 0.193 1,285,311 0.1907 0.00%
1995-05-01 0 0.990 0.990 1.020 0.990 1.000 214,500 213,130 0.9936 0.191 0.191 0.197 0.191 0.193 1,113,333 0.1914 -2.94%
1995-04-28 0 1.020 1.000 1.020 1.000 1.020 360,000 365,300 1.0147 0.197 0.193 0.197 0.193 0.197 1,868,531 0.1955 2.00%
1995-04-27 0 1.000 0.990 1.010 1.000 1.030 786,000 798,800 1.0163 0.193 0.191 0.195 0.193 0.198 4,079,627 0.1958 0.00%
1995-04-26 0 1.000 1.000 1.020 0.980 1.030 411,000 415,780 1.0116 0.193 0.193 0.197 0.189 0.198 2,133,240 0.1949 -4.76%
1995-04-25 0 1.050 1.040 1.050 1.050 1.060 198,000 208,730 1.0542 0.202 0.200 0.202 0.202 0.204 1,027,692 0.2031 -0.94%
1995-04-24 0 1.060 1.040 1.070 1.060 1.070 180,000 191,400 1.0633 0.204 0.200 0.206 0.204 0.206 934,266 0.2049 -1.85%
1995-04-21 0 1.080 1.070 1.080 1.070 1.080 432,000 464,240 1.0746 0.208 0.206 0.208 0.206 0.208 2,242,238 0.2070 0.00%
1995-04-20 0 1.080 1.080 1.100 1.070 1.080 143,000 154,340 1.0793 0.208 0.208 0.212 0.206 0.208 742,222 0.2079 0.93%
1995-04-19 0 1.070 1.070 1.080 1.070 1.080 91,000 98,200 1.0791 0.206 0.206 0.208 0.206 0.208 472,323 0.2079 -2.73%
1995-04-18 0 1.100 1.080 1.100 1.100 1.110 360,000 398,600 1.1072 0.212 0.208 0.212 0.212 0.214 1,868,531 0.2133 0.00%
1995-04-13 0 1.100 1.080 1.100 1.070 1.100 1,444,925 1,562,244 1.0812 0.212 0.208 0.212 0.206 0.212 7,499,688 0.2083 2.80%
1995-04-12 0 1.070 1.060 1.080 1.070 1.070 140,000 149,800 1.0700 0.206 0.204 0.208 0.206 0.206 726,651 0.2062 -0.93%
1995-04-11 0 1.080 1.070 1.080 1.070 1.080 120,000 129,400 1.0783 0.208 0.206 0.208 0.206 0.208 622,844 0.2078 1.89%
1995-04-10 0 1.060 1.060 1.090 1.060 1.070 37,000 39,420 1.0654 0.204 0.204 0.210 0.204 0.206 192,044 0.2053 -1.85%
1995-04-07 0 1.080 1.080 1.090 1.050 1.090 125,000 135,700 1.0856 0.208 0.208 0.210 0.202 0.210 648,796 0.2092 1.89%
1995-04-06 0 1.060 1.060 1.080 1.060 1.090 263,825 283,565 1.0748 0.204 0.204 0.208 0.204 0.210 1,369,348 0.2071 -1.85%
1995-04-04 0 1.080 1.070 1.080 1.080 1.080 65,000 70,200 1.0800 0.208 0.206 0.208 0.208 0.208 337,374 0.2081 0.00%
1995-04-03 0 1.080 1.080 1.090 1.070 1.080 363,000 391,940 1.0797 0.208 0.208 0.210 0.206 0.208 1,884,103 0.2080 0.00%
1995-03-31 0 1.080 1.070 1.090 1.080 1.110 750,000 820,900 1.0945 0.208 0.206 0.210 0.208 0.214 3,892,774 0.2109 -1.82%
1995-03-30 0 1.100 1.100 1.110 1.100 1.130 645,000 716,700 1.1112 0.212 0.212 0.214 0.212 0.218 3,347,785 0.2141 -0.90%
1995-03-29 0 1.110 1.110 1.130 1.100 1.130 996,000 1,113,730 1.1182 0.214 0.214 0.218 0.212 0.218 5,169,604 0.2154 0.00%
1995-03-28 0 1.110 1.110 1.130 1.100 1.130 286,000 320,000 1.1189 0.214 0.214 0.218 0.212 0.218 1,484,444 0.2156 0.00%
1995-03-27 0 1.110 1.110 1.130 1.070 1.130 485,000 540,110 1.1136 0.214 0.214 0.218 0.206 0.218 2,517,327 0.2146 3.74%
1995-03-24 0 1.070 1.060 1.090 1.070 1.090 612,000 658,160 1.0754 0.206 0.204 0.210 0.206 0.210 3,176,503 0.2072 0.94%
1995-03-23 0 1.060 1.060 1.110 1.060 1.100 62,382 68,302 1.0949 0.204 0.204 0.214 0.204 0.212 323,785 0.2109 -4.50%
1995-03-22 0 1.110 1.090 1.110 1.090 1.120 890,000 984,800 1.1065 0.214 0.210 0.214 0.210 0.216 4,619,425 0.2132 1.83%
1995-03-21 0 1.090 1.080 1.110 1.090 1.130 922,000 1,024,980 1.1117 0.210 0.208 0.214 0.210 0.218 4,785,517 0.2142 -1.80%
1995-03-20 0 1.110 1.110 1.120 1.090 1.110 410,000 452,000 1.1024 0.214 0.214 0.216 0.210 0.214 2,128,050 0.2124 -1.77%
1995-03-17 0 1.130 1.100 1.130 1.100 1.140 615,000 689,330 1.1209 0.218 0.212 0.218 0.212 0.220 3,192,075 0.2160 4.63%
1995-03-16 0 1.080 1.070 1.090 0.980 1.110 13,270,118 11,575,220 0.8723 0.208 0.206 0.210 0.189 0.214 68,876,757 0.1681 -3.57%
1995-03-15 0 1.120 1.110 1.120 1.110 1.140 1,015,000 1,143,680 1.1268 0.216 0.214 0.216 0.214 0.220 5,268,221 0.2171 1.82%
1995-03-14 0 1.100 1.100 1.130 1.090 1.110 159,828 175,806 1.1000 0.212 0.212 0.218 0.210 0.214 829,566 0.2119 -0.90%
1995-03-13 0 1.110 1.100 1.120 1.100 1.110 30,274 33,474 1.1057 0.214 0.212 0.216 0.212 0.214 157,133 0.2130 0.91%
1995-03-10 0 1.100 1.080 1.140 1.100 1.140 215,068 239,111 1.1118 0.212 0.208 0.220 0.212 0.220 1,116,281 0.2142 -0.90%
1995-03-09 0 1.110 1.090 1.110 1.110 1.120 170,181 189,390 1.1129 0.214 0.210 0.214 0.214 0.216 883,302 0.2144 -0.89%
1995-03-08 0 1.120 1.110 1.130 1.120 1.130 325,000 364,300 1.1209 0.216 0.214 0.218 0.216 0.218 1,686,869 0.2160 -2.61%
1995-03-07 0 1.150 1.150 1.160 1.150 1.160 361,000 416,660 1.1542 0.222 0.222 0.223 0.222 0.223 1,873,722 0.2224 -0.86%
1995-03-06 0 1.160 1.130 1.180 1.130 1.160 265,750 304,435 1.1456 0.223 0.218 0.227 0.218 0.223 1,379,340 0.2207 2.65%
1995-03-03 0 1.130 1.130 1.160 1.120 1.120 31,177 34,908 1.1197 0.218 0.218 0.223 0.216 0.216 161,820 0.2157 0.00%
1995-03-02 0 1.130 1.120 1.140 1.130 1.140 160,000 181,600 1.1350 0.218 0.216 0.220 0.218 0.220 830,458 0.2187 -1.74%
1995-03-01 0 1.150 1.140 1.150 1.150 1.160 269,000 310,100 1.1528 0.222 0.220 0.222 0.222 0.223 1,396,208 0.2221 -3.36%
1995-02-28 0 1.190 1.180 1.190 1.130 1.200 195,000 228,410 1.1713 0.229 0.227 0.229 0.218 0.231 1,012,121 0.2257 5.31%
1995-02-27 0 1.130 1.130 1.150 1.110 1.130 130,000 146,300 1.1254 0.218 0.218 0.222 0.214 0.218 674,747 0.2168 0.00%
1995-02-24 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 0.218 0.218 0.220 0.218 0.218 519,037 0.2177 1.80%
1995-02-23 0 1.110 1.110 1.130 1.110 1.120 80,000 89,100 1.1138 0.214 0.214 0.218 0.214 0.216 415,229 0.2146 -0.89%
1995-02-22 0 1.120 1.110 1.140 1.120 1.120 40,000 44,800 1.1200 0.216 0.214 0.220 0.216 0.216 207,615 0.2158 -1.75%
1995-02-21 0 1.140 1.130 1.150 1.140 1.140 15,000 17,100 1.1400 0.220 0.218 0.222 0.220 0.220 77,855 0.2196 3.64%
1995-02-20 0 1.100 1.100 1.190 1.100 1.110 100,000 110,400 1.1040 0.212 0.212 0.229 0.212 0.214 519,037 0.2127 -4.35%
1995-02-17 0 1.150 1.150 1.180 1.150 1.150 43,000 49,450 1.1500 0.222 0.222 0.227 0.222 0.222 223,186 0.2216 0.00%
1995-02-16 0 1.150 1.150 1.160 1.150 1.200 215,250 252,180 1.1716 0.222 0.222 0.223 0.222 0.231 1,117,226 0.2257 -3.36%
1995-02-15 0 1.190 1.180 1.220 1.150 1.190 395,777 464,940 1.1748 0.229 0.227 0.235 0.222 0.229 2,054,227 0.2263 3.48%
1995-02-14 0 1.150 1.110 1.180 1.140 1.150 68,000 77,700 1.1426 0.222 0.214 0.227 0.220 0.222 352,945 0.2201 -0.86%
1995-02-13 0 1.160 1.160 1.190 1.150 1.190 168,000 194,900 1.1601 0.223 0.223 0.229 0.222 0.229 871,981 0.2235 0.00%
1995-02-10 0 1.160 1.160 1.180 1.160 1.170 320,000 373,300 1.1666 0.223 0.223 0.227 0.223 0.225 1,660,917 0.2248 0.00%
1995-02-09 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 0.223 0.223 0.227 0.223 0.223 51,904 0.2235 -0.85%
1995-02-08 0 1.170 1.170 1.180 1.130 1.170 110,000 125,840 1.1440 0.225 0.225 0.227 0.218 0.225 570,940 0.2204 2.63%
1995-02-07 0 1.140 1.110 1.140 1.100 1.150 294,000 335,200 1.1401 0.220 0.214 0.220 0.212 0.222 1,525,967 0.2197 1.79%
1995-02-06 0 1.120 1.080 1.120 1.080 1.120 160,000 176,200 1.1013 0.216 0.208 0.216 0.208 0.216 830,458 0.2122 6.67%
1995-02-03 0 1.050 1.050 1.070 1.050 1.070 153,500 161,525 1.0523 0.202 0.202 0.206 0.202 0.206 796,721 0.2027 0.00%
1995-01-30 0 1.050 1.050 1.060 1.020 1.020 86,000 88,100 1.0244 0.202 0.202 0.204 0.197 0.197 446,371 0.1974 3.96%
1995-01-27 0 1.010 1.010 1.050 1.000 1.010 40,000 40,100 1.0025 0.195 0.195 0.202 0.193 0.195 207,615 0.1931 0.00%
1995-01-26 0 1.010 1.000 1.020 1.010 1.010 10,000 10,100 1.0100 0.195 0.193 0.197 0.195 0.195 51,904 0.1946 2.02%
1995-01-25 0 0.990 0.990 - 0.960 0.990 87,000 85,070 0.9778 0.191 0.191 - 0.185 0.191 451,562 0.1884 3.13%
1995-01-24 0 0.960 0.950 - 0.920 0.960 200,500 188,190 0.9386 0.185 0.183 - 0.177 0.185 1,040,668 0.1808 3.23%
1995-01-23 0 0.930 0.920 0.950 0.910 0.930 200,000 182,900 0.9145 0.179 0.177 0.183 0.175 0.179 1,038,073 0.1762 -4.12%
1995-01-20 0 0.970 0.970 0.990 0.960 0.960 20,000 19,200 0.9600 0.187 0.187 0.191 0.185 0.185 103,807 0.1850 -3.00%
1995-01-19 0 1.000 1.000 1.010 1.000 1.010 414,250 414,510 1.0006 0.193 0.193 0.195 0.193 0.195 2,150,109 0.1928 0.00%
1995-01-18 0 1.000 1.000 1.010 1.000 1.020 69,000 69,590 1.0086 0.193 0.193 0.195 0.193 0.197 358,135 0.1943 -0.99%
1995-01-17 0 1.010 1.010 1.020 1.010 1.020 68,000 68,980 1.0144 0.195 0.195 0.197 0.195 0.197 352,945 0.1954 0.00%
1995-01-16 0 1.010 1.000 1.010 1.010 1.020 85,000 85,900 1.0106 0.195 0.193 0.195 0.195 0.197 441,181 0.1947 1.00%
1995-01-13 0 1.000 1.000 1.010 1.000 1.020 133,413 134,060 1.0048 0.193 0.193 0.195 0.193 0.197 692,462 0.1936 -2.91%
1995-01-12 0 1.030 1.030 1.040 1.000 1.040 538,796 554,669 1.0295 0.198 0.198 0.200 0.193 0.200 2,796,548 0.1983 0.00%
1995-01-11 0 1.030 1.020 1.030 1.030 1.070 442,000 464,560 1.0510 0.198 0.197 0.198 0.198 0.206 2,294,141 0.2025 -1.90%
1995-01-10 0 1.050 1.050 1.060 1.040 1.060 156,000 163,740 1.0496 0.202 0.202 0.204 0.200 0.204 809,697 0.2022 -1.87%
1995-01-09 0 1.070 1.050 1.070 1.070 1.070 4,000 4,280 1.0700 0.206 0.202 0.206 0.206 0.206 20,761 0.2062 0.00%
1995-01-06 0 1.070 1.070 1.100 1.070 1.100 135,000 147,500 1.0926 0.206 0.206 0.212 0.206 0.212 700,699 0.2105 -4.46%
1995-01-05 0 1.120 1.110 1.120 1.120 1.130 210,000 235,500 1.1214 0.216 0.214 0.216 0.216 0.218 1,089,977 0.2161 -0.88%
1995-01-04 0 1.130 1.130 1.150 1.120 1.130 20,000 22,500 1.1250 0.218 0.218 0.222 0.216 0.218 103,807 0.2167 0.89%
1995-01-03 0 1.120 1.120 1.170 1.120 1.130 95,000 106,900 1.1253 0.216 0.216 0.225 0.216 0.218 493,085 0.2168 -4.27%
1994-12-30 0 1.170 1.160 1.180 1.170 1.180 70,000 82,200 1.1743 0.225 0.223 0.227 0.225 0.227 363,326 0.2262 0.86%
1994-12-29 0 1.160 1.160 1.190 1.160 1.180 190,000 221,700 1.1668 0.223 0.223 0.229 0.223 0.227 986,169 0.2248 -1.69%
1994-12-28 0 1.180 1.170 1.200 1.160 1.180 206,000 241,360 1.1717 0.227 0.225 0.231 0.223 0.227 1,069,215 0.2257 0.00%
1994-12-23 0 1.180 1.180 1.200 1.180 1.200 210,000 248,200 1.1819 0.227 0.227 0.231 0.227 0.231 1,089,977 0.2277 -1.67%
1994-12-22 0 1.230 1.220 1.250 1.210 1.230 385,018 471,761 1.2253 0.231 0.229 0.235 0.227 0.231 2,048,344 0.2303 0.00%
1994-12-21 0 1.230 1.230 1.240 1.220 1.240 352,000 433,460 1.2314 0.231 0.231 0.233 0.229 0.233 1,872,684 0.2315 0.82%
1994-12-20 0 1.220 1.220 1.250 1.200 1.220 165,000 198,500 1.2030 0.229 0.229 0.235 0.226 0.229 877,820 0.2261 1.67%
1994-12-19 0 1.200 1.200 1.220 1.200 1.250 360,296 440,940 1.2238 0.226 0.226 0.229 0.226 0.235 1,916,819 0.2300 0.00%
1994-12-16 0 1.200 1.200 1.210 1.200 1.210 453,000 544,100 1.2011 0.226 0.226 0.227 0.226 0.227 2,410,016 0.2258 -3.23%
1994-12-15 0 1.240 1.210 1.240 1.210 1.250 294,000 360,980 1.2278 0.233 0.227 0.233 0.227 0.235 1,564,117 0.2308 3.33%
1994-12-14 0 1.200 1.200 1.210 1.180 1.210 301,794 363,945 1.2059 0.226 0.226 0.227 0.222 0.227 1,605,582 0.2267 0.84%
1994-12-13 0 1.190 1.190 1.200 1.160 1.200 335,000 397,550 1.1867 0.224 0.224 0.226 0.218 0.226 1,782,242 0.2231 3.48%
1994-12-12 0 1.150 1.150 1.160 1.150 1.170 290,474 337,817 1.1630 0.216 0.216 0.218 0.216 0.220 1,545,358 0.2186 -1.71%
1994-12-09 0 1.170 1.160 1.170 1.150 1.200 1,158,000 1,348,590 1.1646 0.220 0.218 0.220 0.216 0.226 6,160,704 0.2189 0.00%
1994-12-08 0 1.170 1.160 1.200 1.170 1.210 733,000 877,390 1.1970 0.220 0.218 0.226 0.220 0.227 3,899,651 0.2250 -4.88%
1994-12-07 0 1.230 1.230 1.240 1.230 1.260 561,566 698,508 1.2439 0.231 0.231 0.233 0.231 0.237 2,987,601 0.2338 -1.60%
1994-12-06 0 1.250 1.250 1.260 1.220 1.250 428,677 531,419 1.2397 0.235 0.235 0.237 0.229 0.235 2,280,615 0.2330 0.81%
1994-12-05 0 1.240 1.240 1.250 1.200 1.240 887,000 1,077,290 1.2145 0.233 0.233 0.235 0.226 0.233 4,718,950 0.2283 4.20%
1994-12-02 0 1.190 1.180 1.210 1.170 1.220 726,000 867,040 1.1943 0.224 0.222 0.227 0.220 0.229 3,862,410 0.2245 -2.46%
1994-12-01 0 1.220 1.200 1.220 1.220 1.260 564,000 695,060 1.2324 0.229 0.226 0.229 0.229 0.237 3,000,550 0.2316 0.00%
1994-11-30 0 1.220 1.210 1.220 1.200 1.220 460,000 556,200 1.2091 0.229 0.227 0.229 0.226 0.229 2,447,257 0.2273 -1.61%
1994-11-29 0 1.240 1.240 1.250 1.230 1.250 134,000 166,120 1.2397 0.233 0.233 0.235 0.231 0.235 712,897 0.2330 -0.80%
1994-11-28 0 1.250 1.250 1.300 1.250 1.270 163,000 204,750 1.2561 0.235 0.235 0.244 0.235 0.239 867,180 0.2361 -2.34%
1994-11-25 0 1.280 1.270 1.320 1.270 1.280 421,000 537,570 1.2769 0.241 0.239 0.248 0.239 0.241 2,239,772 0.2400 0.00%
1994-11-24 0 1.280 1.270 1.280 1.280 1.320 346,000 449,080 1.2979 0.241 0.239 0.241 0.241 0.248 1,840,763 0.2440 0.79%
1994-11-23 0 1.270 1.240 1.270 1.220 1.300 960,794 1,199,563 1.2485 0.239 0.233 0.239 0.229 0.244 5,111,543 0.2347 -4.51%
1994-11-22 0 1.330 1.300 1.350 1.300 1.400 505,000 671,890 1.3305 0.250 0.244 0.254 0.244 0.263 2,686,663 0.2501 -3.62%
1994-11-21 0 1.380 1.370 - 1.370 1.400 408,000 566,950 1.3896 0.259 0.258 - 0.258 0.263 2,170,611 0.2612 -2.13%
1994-11-18 0 1.410 1.400 1.420 1.400 1.420 254,883 358,792 1.4077 0.265 0.263 0.267 0.263 0.267 1,356,009 0.2646 -0.70%
1994-11-17 0 1.420 1.420 1.440 1.400 1.420 177,000 250,600 1.4158 0.267 0.267 0.271 0.263 0.267 941,662 0.2661 -1.39%
1994-11-16 0 1.440 1.410 1.440 1.440 1.440 22,039 31,694 1.4381 0.271 0.265 0.271 0.271 0.271 117,250 0.2703 0.00%
1994-11-15 0 1.440 1.440 1.460 1.400 1.450 338,000 479,080 1.4174 0.271 0.271 0.274 0.263 0.273 1,798,202 0.2664 2.86%
1994-11-14 0 1.400 1.400 1.420 1.400 1.410 184,000 257,700 1.4005 0.263 0.263 0.267 0.263 0.265 978,903 0.2633 0.72%
1994-11-11 0 1.390 1.390 - 1.390 1.410 55,000 77,450 1.4082 0.261 0.261 - 0.261 0.265 292,607 0.2647 -1.42%
1994-11-10 0 1.410 1.400 1.430 - - 0 0 - 0.265 0.263 0.269 - - 0 - 0.00%
1994-11-09 0 1.410 1.410 1.420 1.410 1.430 280,000 398,000 1.4214 0.265 0.265 0.267 0.265 0.269 1,489,635 0.2672 0.00%
1994-11-08 0 1.410 1.400 1.420 1.390 1.410 100,939 141,318 1.4000 0.265 0.263 0.267 0.261 0.265 537,008 0.2632 1.44%
1994-11-07 0 1.390 1.390 1.430 1.390 1.410 61,000 85,690 1.4048 0.261 0.261 0.269 0.261 0.265 324,528 0.2640 -2.11%
1994-11-04 0 1.420 1.420 1.430 1.410 1.430 53,434 76,156 1.4252 0.267 0.267 0.269 0.265 0.269 284,276 0.2679 -0.70%
1994-11-03 0 1.430 - 1.450 1.430 1.430 60,000 85,800 1.4300 0.269 - 0.273 0.269 0.269 319,207 0.2688 0.00%
1994-11-02 0 1.430 1.420 1.450 1.430 1.430 80,000 114,400 1.4300 0.269 0.267 0.273 0.269 0.269 425,610 0.2688 0.70%
1994-11-01 0 1.420 1.420 1.450 1.420 1.460 730,000 1,051,300 1.4401 0.267 0.267 0.273 0.267 0.274 3,883,691 0.2707 -1.39%
1994-10-31 0 1.440 1.440 1.450 1.420 1.440 326,092 464,685 1.4250 0.271 0.271 0.273 0.267 0.271 1,734,850 0.2679 2.86%
1994-10-28 0 1.400 1.400 1.420 1.400 1.420 145,000 204,400 1.4097 0.263 0.263 0.267 0.263 0.267 771,418 0.2650 0.72%
1994-10-27 0 1.390 1.390 1.400 1.390 1.400 260,500 363,315 1.3947 0.261 0.261 0.263 0.261 0.263 1,385,892 0.2622 0.72%
1994-10-26 0 1.380 1.380 1.390 1.380 1.380 35,000 48,300 1.3800 0.259 0.259 0.261 0.259 0.259 186,204 0.2594 -0.72%
1994-10-25 0 1.390 1.380 1.390 1.380 1.400 191,185 265,350 1.3879 0.261 0.259 0.261 0.259 0.263 1,017,128 0.2609 -0.71%
1994-10-24 0 1.400 1.400 1.440 1.370 1.370 25,000 34,250 1.3700 0.263 0.263 0.271 0.258 0.258 133,003 0.2575 -0.71%
1994-10-21 0 1.410 1.410 1.420 1.400 1.400 5,296 7,397 1.3967 0.265 0.265 0.267 0.263 0.263 28,175 0.2625 -0.70%
1994-10-20 0 1.420 1.410 1.440 1.420 1.420 120,000 170,400 1.4200 0.267 0.265 0.271 0.267 0.267 638,415 0.2669 0.00%
1994-10-19 0 1.420 1.420 1.440 1.420 1.420 162,000 230,040 1.4200 0.267 0.267 0.271 0.267 0.267 861,860 0.2669 -0.70%
1994-10-18 0 1.430 - 1.450 1.430 1.460 120,724 175,114 1.4505 0.269 - 0.273 0.269 0.274 642,267 0.2726 -2.05%
1994-10-17 0 1.460 1.450 1.460 1.450 1.470 276,000 403,780 1.4630 0.274 0.273 0.274 0.273 0.276 1,468,354 0.2750 0.69%
1994-10-14 0 1.450 1.450 1.460 1.420 1.450 67,772 97,048 1.4320 0.273 0.273 0.274 0.267 0.273 360,555 0.2692 0.69%
1994-10-12 0 1.440 1.420 1.450 1.420 1.440 445,838 638,256 1.4316 0.271 0.267 0.273 0.267 0.271 2,371,914 0.2691 1.41%
1994-10-11 0 1.420 1.410 1.430 1.420 1.430 210,000 298,700 1.4224 0.267 0.265 0.269 0.267 0.269 1,117,226 0.2674 0.71%
1994-10-10 0 1.410 1.410 1.460 1.400 1.420 330,000 465,330 1.4101 0.265 0.265 0.274 0.263 0.267 1,755,641 0.2650 0.00%
1994-10-07 0 1.410 1.410 1.440 1.400 1.420 284,000 400,500 1.4102 0.265 0.265 0.271 0.263 0.267 1,510,915 0.2651 -2.08%
1994-10-06 0 1.440 1.410 1.440 1.440 1.460 188,000 271,900 1.4463 0.271 0.265 0.271 0.271 0.274 1,000,183 0.2719 -0.69%
1994-10-05 0 1.450 1.450 1.470 1.450 1.450 72,750 105,450 1.4495 0.273 0.273 0.276 0.273 0.273 387,039 0.2725 -2.68%
1994-10-04 0 1.490 1.480 1.500 1.460 1.510 407,000 608,480 1.4950 0.280 0.278 0.282 0.274 0.284 2,165,291 0.2810 2.05%
1994-10-03 0 1.460 1.440 1.500 1.460 1.460 44,000 64,240 1.4600 0.274 0.271 0.282 0.274 0.274 234,085 0.2744 -1.35%
1994-09-30 0 1.480 1.480 1.500 1.480 1.500 443,000 658,880 1.4873 0.278 0.278 0.282 0.278 0.282 2,356,815 0.2796 -1.33%
1994-09-29 0 1.500 1.500 1.510 1.480 1.515 638,000 957,950 1.5015 0.282 0.282 0.284 0.278 0.285 3,394,239 0.2822 1.35%
1994-09-28 0 1.480 1.480 1.500 1.470 1.480 480,148 707,974 1.4745 0.278 0.278 0.282 0.276 0.278 2,554,447 0.2772 0.00%
1994-09-27 0 1.480 1.475 1.480 1.475 1.500 256,372 380,460 1.4840 0.278 0.277 0.278 0.277 0.282 1,363,931 0.2789 -0.67%
1994-09-26 0 1.490 1.490 1.500 1.485 1.515 100,592 151,441 1.5055 0.280 0.280 0.282 0.279 0.285 535,162 0.2830 -1.65%
1994-09-23 0 1.515 1.510 1.530 1.515 1.520 270,000 409,250 1.5157 0.285 0.284 0.288 0.285 0.286 1,436,434 0.2849 -0.98%
1994-09-22 0 1.530 1.530 1.540 1.520 1.550 160,592 246,164 1.5329 0.288 0.288 0.289 0.286 0.291 854,369 0.2881 -1.29%
1994-09-20 0 1.620 1.610 1.630 1.610 1.620 81,754 131,919 1.6136 0.291 0.290 0.293 0.290 0.291 454,584 0.2902 0.62%
1994-09-19 0 1.610 1.600 1.610 1.605 1.620 280,210 451,651 1.6118 0.290 0.288 0.290 0.289 0.291 1,558,076 0.2899 0.00%
1994-09-16 0 1.610 1.605 1.620 1.605 1.620 572,000 920,970 1.6101 0.290 0.289 0.291 0.289 0.291 3,180,542 0.2896 0.00%
1994-09-15 0 1.610 1.600 1.610 1.580 1.610 134,500 214,840 1.5973 0.290 0.288 0.290 0.284 0.290 747,872 0.2873 -0.62%
1994-09-14 0 1.620 - 1.620 1.620 1.630 126,000 205,180 1.6284 0.291 - 0.291 0.291 0.293 700,609 0.2929 -1.22%
1994-09-13 0 1.640 1.630 1.640 1.600 1.650 250,000 406,400 1.6256 0.295 0.293 0.295 0.288 0.297 1,390,097 0.2924 0.61%
1994-09-12 0 1.630 1.630 1.650 1.630 1.660 65,122 107,113 1.6448 0.293 0.293 0.297 0.293 0.299 362,104 0.2958 -1.81%
1994-09-09 0 1.660 1.660 1.665 1.640 1.675 963,000 1,594,835 1.6561 0.299 0.299 0.299 0.295 0.301 5,354,653 0.2978 1.22%
1994-09-08 0 1.640 1.630 1.650 1.620 1.650 347,369 567,305 1.6331 0.295 0.293 0.297 0.291 0.297 1,931,506 0.2937 0.61%
1994-09-07 0 1.630 1.620 1.650 1.620 1.630 455,000 737,750 1.6214 0.293 0.291 0.297 0.291 0.293 2,529,976 0.2916 0.62%
1994-09-06 0 1.620 1.620 - 1.590 1.630 266,000 425,560 1.5998 0.291 0.291 - 0.286 0.293 1,479,063 0.2877 0.00%
1994-09-05 0 1.620 - 1.620 1.620 1.665 647,597 1,065,905 1.6459 0.291 - 0.291 0.291 0.299 3,600,890 0.2960 -1.52%
1994-09-02 0 1.645 1.640 1.645 1.630 1.660 688,000 1,130,015 1.6425 0.296 0.295 0.296 0.293 0.299 3,825,547 0.2954 -0.30%
1994-09-01 0 1.650 1.650 1.655 1.610 1.680 1,876,000 3,102,430 1.6537 0.297 0.297 0.298 0.290 0.302 10,431,288 0.2974 4.43%
1994-08-31 0 1.580 1.550 1.600 1.505 1.580 525,665 808,411 1.5379 0.284 0.279 0.288 0.271 0.284 2,922,901 0.2766 6.40%
1994-08-30 0 1.485 1.485 1.520 1.485 1.530 509,186 769,640 1.5115 0.267 0.267 0.273 0.267 0.275 2,831,272 0.2718 0.34%
1994-08-26 0 1.480 1.470 1.495 1.470 1.495 201,592 298,770 1.4821 0.266 0.264 0.269 0.264 0.269 1,120,930 0.2665 -1.00%
1994-08-25 0 1.495 1.460 1.495 1.485 1.500 210,000 313,510 1.4929 0.269 0.263 0.269 0.267 0.270 1,167,681 0.2685 1.01%
1994-08-24 0 1.480 1.480 1.520 1.450 1.480 1,628,350 2,364,027 1.4518 0.266 0.266 0.273 0.261 0.266 9,054,258 0.2611 0.00%
1994-08-23 0 1.480 1.460 1.490 1.480 1.510 220,000 327,950 1.4907 0.266 0.263 0.268 0.266 0.272 1,223,285 0.2681 -3.27%
1994-08-22 0 1.530 1.510 1.530 1.530 1.530 50,000 76,500 1.5300 0.275 0.272 0.275 0.275 0.275 278,019 0.2752 0.00%
1994-08-19 0 1.530 1.525 1.530 1.520 1.550 760,000 1,167,450 1.5361 0.275 0.274 0.275 0.273 0.279 4,225,895 0.2763 0.00%
1994-08-18 0 1.530 1.530 1.550 1.500 1.530 2,783,592 4,182,170 1.5024 0.275 0.275 0.279 0.270 0.275 15,477,851 0.2702 -1.29%
1994-08-17 0 1.550 1.550 1.570 1.525 1.550 170,164 263,491 1.5485 0.279 0.279 0.282 0.274 0.279 946,178 0.2785 2.65%
1994-08-16 0 1.510 1.500 1.530 1.510 1.540 160,000 244,900 1.5306 0.272 0.270 0.275 0.272 0.277 889,662 0.2753 -1.95%
1994-08-15 0 1.540 1.540 1.570 1.510 1.560 228,000 350,840 1.5388 0.277 0.277 0.282 0.272 0.281 1,267,768 0.2767 0.65%
1994-08-12 0 1.530 1.530 1.550 1.530 1.560 220,370 339,951 1.5426 0.275 0.275 0.279 0.275 0.281 1,225,343 0.2774 -1.29%
1994-08-11 0 1.550 1.550 1.580 1.540 1.570 403,536 624,789 1.5483 0.279 0.279 0.284 0.277 0.282 2,243,817 0.2784 -2.52%
1994-08-10 0 1.590 1.580 - 1.570 1.590 83,840 132,505 1.5805 0.286 0.284 - 0.282 0.286 466,183 0.2842 1.27%
1994-08-09 0 1.570 1.550 1.590 1.570 1.570 49,794 78,113 1.5687 0.282 0.279 0.286 0.282 0.282 276,874 0.2821 -1.26%
1994-08-08 0 1.590 1.590 1.600 1.590 1.630 527,144 852,835 1.6178 0.286 0.286 0.288 0.286 0.293 2,931,125 0.2910 -1.24%
1994-08-05 0 1.610 1.610 1.620 1.585 1.630 465,000 749,235 1.6113 0.290 0.290 0.291 0.285 0.293 2,585,580 0.2898 0.62%
1994-08-04 0 1.600 1.575 1.600 1.580 1.600 375,000 595,975 1.5893 0.288 0.283 0.288 0.284 0.288 2,085,145 0.2858 2.56%
1994-08-03 0 1.560 1.560 1.585 1.560 1.600 437,000 687,715 1.5737 0.281 0.281 0.285 0.281 0.288 2,429,889 0.2830 -2.50%
1994-08-02 0 1.600 1.590 1.610 1.550 1.610 350,000 551,660 1.5762 0.288 0.286 0.290 0.279 0.290 1,946,136 0.2835 1.91%
1994-08-01 0 1.570 1.560 1.580 1.550 1.580 239,000 374,780 1.5681 0.282 0.281 0.284 0.279 0.284 1,328,933 0.2820 1.95%
1994-07-29 0 1.540 1.520 1.550 1.520 1.540 160,000 244,800 1.5300 0.277 0.273 0.279 0.273 0.277 889,662 0.2752 -0.65%
1994-07-28 0 1.550 - 1.550 1.550 1.580 624,000 973,760 1.5605 0.279 - 0.279 0.279 0.284 3,469,682 0.2806 -0.64%
1994-07-27 0 1.560 1.560 1.570 1.530 1.560 288,000 443,540 1.5401 0.281 0.281 0.282 0.275 0.281 1,601,392 0.2770 2.63%
1994-07-26 0 1.520 1.520 1.530 1.480 1.550 232,500 356,300 1.5325 0.273 0.273 0.275 0.266 0.279 1,292,790 0.2756 2.70%
1994-07-25 0 1.480 1.480 1.500 1.480 1.520 196,948 295,366 1.4997 0.266 0.266 0.270 0.266 0.273 1,095,107 0.2697 -1.99%
1994-07-22 0 1.510 1.500 1.510 1.500 1.510 200,152 301,120 1.5045 0.272 0.270 0.272 0.270 0.272 1,112,923 0.2706 -0.66%
1994-07-21 0 1.520 1.500 - 1.500 1.520 285,158 431,088 1.5118 0.273 0.270 - 0.270 0.273 1,585,589 0.2719 -0.65%
1994-07-20 0 1.530 1.530 1.540 1.530 1.580 1,197,377 1,849,209 1.5444 0.275 0.275 0.277 0.275 0.284 6,657,881 0.2777 -0.65%
1994-07-19 0 1.540 1.530 1.550 1.530 1.540 130,000 200,100 1.5392 0.277 0.275 0.279 0.275 0.277 722,850 0.2768 0.00%
1994-07-18 0 1.540 1.530 1.550 1.520 1.550 151,500 233,590 1.5418 0.277 0.275 0.279 0.273 0.279 842,399 0.2773 1.32%
1994-07-15 0 1.520 1.520 1.550 1.500 1.560 579,533 883,098 1.5238 0.273 0.273 0.279 0.270 0.281 3,222,428 0.2740 2.01%
1994-07-14 0 1.490 1.470 1.490 1.470 1.510 411,000 614,910 1.4961 0.268 0.264 0.268 0.264 0.272 2,285,319 0.2691 0.00%
1994-07-13 0 1.490 1.460 - 1.430 1.490 262,000 381,100 1.4546 0.268 0.263 - 0.257 0.268 1,456,822 0.2616 5.67%
1994-07-12 0 1.410 1.400 1.410 1.370 1.410 278,000 388,670 1.3981 0.254 0.252 0.254 0.246 0.254 1,545,788 0.2514 2.92%
1994-07-11 0 1.370 1.360 1.370 1.360 1.370 280,000 383,400 1.3693 0.246 0.245 0.246 0.245 0.246 1,556,909 0.2463 0.00%
1994-07-08 0 1.370 1.370 1.390 1.350 1.420 569,370 784,886 1.3785 0.246 0.246 0.250 0.243 0.255 3,165,918 0.2479 -3.52%
1994-07-07 0 1.420 1.400 1.420 1.400 1.420 820,000 1,150,800 1.4034 0.255 0.252 0.255 0.252 0.255 4,559,518 0.2524 -2.74%
1994-07-06 0 1.460 - 1.460 1.460 1.480 145,000 212,850 1.4679 0.263 - 0.263 0.263 0.266 806,256 0.2640 -3.31%
1994-07-05 0 1.510 1.500 1.510 1.460 1.510 329,000 486,710 1.4794 0.272 0.270 0.272 0.263 0.272 1,829,368 0.2661 2.03%
1994-07-04 0 1.480 1.465 1.500 1.480 1.500 60,000 89,600 1.4933 0.266 0.263 0.270 0.266 0.270 333,623 0.2686 -3.90%
1994-07-01 0 1.540 1.530 1.550 1.500 1.560 841,355 1,275,376 1.5159 0.277 0.275 0.279 0.270 0.281 4,678,260 0.2726 -3.75%
1994-06-30 0 1.600 1.590 1.600 1.520 1.600 350,000 546,810 1.5623 0.288 0.286 0.288 0.273 0.288 1,946,136 0.2810 5.26%
1994-06-29 0 1.520 1.520 1.530 1.500 1.510 225,296 340,126 1.5097 0.273 0.273 0.275 0.270 0.272 1,252,733 0.2715 -1.94%
1994-06-28 0 1.550 1.530 1.570 1.540 1.570 360,000 560,600 1.5572 0.279 0.275 0.282 0.277 0.282 2,001,740 0.2801 0.65%
1994-06-27 0 1.540 1.530 1.560 1.530 1.570 140,000 216,460 1.5461 0.277 0.275 0.281 0.275 0.282 778,454 0.2781 -3.14%
1994-06-24 0 1.590 1.590 1.600 1.590 1.610 450,000 720,600 1.6013 0.286 0.286 0.288 0.286 0.290 2,502,175 0.2880 -2.45%
1994-06-23 0 1.630 1.620 1.630 1.600 1.650 305,532 495,465 1.6216 0.293 0.291 0.293 0.288 0.297 1,698,876 0.2916 1.24%
1994-06-22 0 1.610 1.600 1.620 1.610 1.620 225,000 363,350 1.6149 0.290 0.288 0.291 0.290 0.291 1,251,087 0.2904 -0.62%
1994-06-21 0 1.620 1.610 1.630 1.590 1.620 113,000 182,460 1.6147 0.291 0.290 0.293 0.286 0.291 628,324 0.2904 0.62%
1994-06-20 0 1.610 1.610 - 1.610 1.610 20,000 32,200 1.6100 0.290 0.290 - 0.290 0.290 111,208 0.2895 -0.62%
1994-06-17 0 1.620 1.610 1.660 1.590 1.630 222,000 356,900 1.6077 0.291 0.290 0.299 0.286 0.293 1,234,406 0.2891 1.25%
1994-06-16 0 1.600 1.580 1.610 1.600 1.630 233,000 376,860 1.6174 0.288 0.284 0.290 0.288 0.293 1,295,570 0.2909 -2.44%
1994-06-15 0 1.640 1.610 1.640 1.640 1.640 100,177 164,280 1.6399 0.295 0.290 0.295 0.295 0.295 557,023 0.2949 -1.20%
1994-06-10 0 1.660 1.630 1.660 1.580 1.660 217,597 354,948 1.6312 0.299 0.293 0.299 0.284 0.299 1,209,924 0.2934 0.00%
1994-06-09 0 1.660 1.650 1.700 1.650 1.670 135,092 223,997 1.6581 0.299 0.297 0.306 0.297 0.300 751,164 0.2982 -0.60%
1994-06-08 0 1.670 1.660 1.680 1.660 1.670 193,588 320,241 1.6542 0.300 0.299 0.302 0.299 0.300 1,076,424 0.2975 0.60%
1994-06-07 0 1.660 1.660 1.670 1.660 1.710 145,110 245,178 1.6896 0.299 0.299 0.300 0.299 0.308 806,868 0.3039 -0.60%
1994-06-06 0 1.670 1.670 1.680 1.670 1.680 86,000 143,820 1.6723 0.300 0.300 0.302 0.300 0.302 478,193 0.3008 0.60%
1994-06-03 0 1.660 1.660 1.690 1.650 1.680 153,000 253,780 1.6587 0.299 0.299 0.304 0.297 0.302 850,739 0.2983 0.61%
1994-06-02 0 1.650 1.640 1.660 1.640 1.680 720,185 1,197,998 1.6635 0.297 0.295 0.299 0.295 0.302 4,004,508 0.2992 -2.94%
1994-06-01 0 1.700 1.680 1.700 1.680 1.700 390,000 662,600 1.6990 0.306 0.302 0.306 0.302 0.306 2,168,551 0.3055 0.00%
1994-05-31 0 1.700 1.690 1.700 1.700 1.710 274,000 468,340 1.7093 0.306 0.304 0.306 0.306 0.308 1,523,546 0.3074 -1.16%
1994-05-30 0 1.720 1.710 1.720 1.720 1.730 301,000 518,870 1.7238 0.309 0.308 0.309 0.309 0.311 1,673,677 0.3100 -1.15%
1994-05-27 0 1.740 1.720 1.740 1.710 1.740 526,000 904,540 1.7197 0.313 0.309 0.313 0.308 0.313 2,924,764 0.3093 0.58%
1994-05-26 0 1.730 1.730 1.740 1.710 1.760 987,036 1,721,454 1.7441 0.311 0.311 0.313 0.308 0.317 5,488,303 0.3137 -1.14%
1994-05-25 0 1.750 1.730 1.760 1.740 1.780 1,377,000 2,416,780 1.7551 0.315 0.311 0.317 0.313 0.320 7,656,654 0.3156 1.16%
1994-05-24 0 1.730 1.730 1.740 1.680 1.750 1,163,813 1,983,874 1.7046 0.311 0.311 0.313 0.302 0.315 6,471,252 0.3066 1.17%
1994-05-23 0 1.710 1.710 1.720 1.700 1.750 496,000 854,550 1.7229 0.308 0.308 0.309 0.306 0.315 2,757,952 0.3098 -1.16%
1994-05-20 0 1.730 1.720 1.730 1.730 1.760 1,445,592 2,519,213 1.7427 0.311 0.309 0.311 0.311 0.317 8,038,052 0.3134 0.58%
1994-05-19 0 1.720 1.700 1.720 1.700 1.760 2,287,250 3,766,180 1.6466 0.309 0.306 0.309 0.306 0.317 12,717,997 0.2961 -2.27%
1994-05-18 0 1.760 1.750 1.770 1.700 1.760 751,580 1,302,787 1.7334 0.317 0.315 0.318 0.306 0.317 4,179,076 0.3117 5.39%
1994-05-17 0 1.670 1.640 1.680 1.670 1.700 302,500 510,850 1.6888 0.300 0.295 0.302 0.300 0.306 1,682,017 0.3037 -1.76%
1994-05-16 0 1.700 1.680 1.720 1.700 1.740 379,794 653,294 1.7201 0.306 0.302 0.309 0.306 0.313 2,111,802 0.3094 -1.16%
1994-05-13 0 1.720 1.700 1.730 1.700 1.720 525,000 895,900 1.7065 0.309 0.306 0.311 0.306 0.309 2,919,204 0.3069 4.24%
1994-05-12 0 1.650 1.650 1.670 1.640 1.670 534,176 880,698 1.6487 0.297 0.297 0.300 0.295 0.300 2,970,226 0.2965 0.61%
1994-05-11 0 1.640 1.630 1.660 1.600 1.640 495,000 803,820 1.6239 0.295 0.293 0.299 0.288 0.295 2,752,392 0.2920 4.46%
1994-05-10 0 1.570 1.570 1.590 1.550 1.600 342,000 535,900 1.5670 0.282 0.282 0.286 0.279 0.288 1,901,653 0.2818 -1.87%
1994-05-09 0 1.600 1.590 1.600 1.570 1.640 540,000 862,000 1.5963 0.288 0.286 0.288 0.282 0.295 3,002,609 0.2871 -1.84%
1994-05-06 0 1.630 1.620 1.640 1.630 1.650 663,000 1,088,030 1.6411 0.293 0.291 0.295 0.293 0.297 3,686,537 0.2951 0.00%
1994-05-05 0 1.630 1.620 1.640 1.620 1.690 503,000 828,880 1.6479 0.293 0.291 0.295 0.291 0.304 2,796,875 0.2964 -1.21%
1994-05-04 0 1.650 1.640 1.670 1.650 1.690 544,000 906,420 1.6662 0.297 0.295 0.300 0.297 0.304 3,024,851 0.2997 -1.79%
1994-05-03 0 1.680 1.680 1.700 1.680 1.740 246,500 419,980 1.7038 0.302 0.302 0.306 0.302 0.313 1,370,636 0.3064 -2.33%
1994-05-02 0 1.720 1.700 1.730 1.720 1.760 340,000 591,400 1.7394 0.309 0.306 0.311 0.309 0.317 1,890,532 0.3128 -2.82%
1994-04-29 0 1.770 1.760 1.770 1.760 1.800 206,000 367,840 1.7856 0.318 0.317 0.318 0.317 0.324 1,145,440 0.3211 -2.75%
1994-04-28 0 1.820 1.790 1.820 1.770 1.830 469,500 835,125 1.7788 0.327 0.322 0.327 0.318 0.329 2,610,602 0.3199 3.41%
1994-04-27 0 1.760 1.760 1.780 1.750 1.800 421,000 743,630 1.7663 0.317 0.317 0.320 0.315 0.324 2,340,923 0.3177 -1.12%
1994-04-26 0 1.780 1.780 1.800 1.750 1.800 452,777 802,806 1.7731 0.320 0.320 0.324 0.315 0.324 2,517,616 0.3189 1.71%
1994-04-25 0 1.750 1.750 1.760 1.750 1.760 310,302 544,045 1.7533 0.315 0.315 0.317 0.315 0.317 1,725,399 0.3153 0.00%
1994-04-22 0 1.750 1.740 1.760 1.750 1.780 353,000 619,980 1.7563 0.315 0.313 0.317 0.315 0.320 1,962,817 0.3159 0.57%
1994-04-21 0 1.740 1.740 1.750 1.730 1.760 482,888 841,881 1.7434 0.313 0.313 0.315 0.311 0.317 2,685,045 0.3135 -3.33%
1994-04-20 0 1.800 1.800 1.820 1.800 1.830 447,716 814,406 1.8190 0.324 0.324 0.327 0.324 0.329 2,489,475 0.3271 -0.55%
1994-04-19 0 1.810 1.800 1.830 1.790 1.810 286,500 514,710 1.7965 0.326 0.324 0.329 0.322 0.326 1,593,051 0.3231 -1.63%
1994-04-18 0 1.840 1.840 1.860 1.830 1.850 176,501 324,472 1.8384 0.331 0.331 0.335 0.329 0.333 981,414 0.3306 -0.54%
1994-04-15 0 1.850 1.840 1.850 1.840 1.880 539,000 1,002,000 1.8590 0.333 0.331 0.333 0.331 0.338 2,997,049 0.3343 -0.54%
1994-04-14 0 1.860 1.850 1.870 1.860 1.880 282,000 525,520 1.8635 0.335 0.333 0.336 0.335 0.338 1,568,029 0.3351 -1.06%
1994-04-13 0 1.880 1.870 1.880 1.880 1.920 861,592 1,639,873 1.9033 0.338 0.336 0.338 0.338 0.345 4,790,786 0.3423 -0.53%
1994-04-12 0 1.890 1.880 1.890 1.820 1.900 753,592 1,413,706 1.8760 0.340 0.338 0.340 0.327 0.342 4,190,264 0.3374 3.28%
1994-04-11 0 1.830 1.830 1.840 1.820 1.840 432,000 790,700 1.8303 0.329 0.329 0.331 0.327 0.331 2,402,088 0.3292 0.55%
1994-04-08 0 1.820 1.820 1.830 1.820 1.840 260,000 474,080 1.8234 0.327 0.327 0.329 0.327 0.331 1,445,701 0.3279 -1.09%
1994-04-07 0 1.840 1.830 1.840 1.830 1.850 196,250 360,813 1.8385 0.331 0.329 0.331 0.329 0.333 1,091,226 0.3306 0.00%
1994-04-06 0 1.840 1.830 1.860 1.830 1.900 724,000 1,350,860 1.8658 0.331 0.329 0.335 0.329 0.342 4,025,721 0.3356 -0.54%
1994-03-31 0 1.850 1.840 1.870 1.790 1.860 1,505,000 2,732,220 1.8154 0.333 0.331 0.336 0.322 0.335 8,368,384 0.3265 -1.07%
1994-03-30 0 1.870 1.860 1.870 1.850 1.890 197,000 368,170 1.8689 0.336 0.335 0.336 0.333 0.340 1,095,396 0.3361 -1.06%
1994-03-29 0 1.890 1.880 1.900 1.870 1.890 262,300 492,745 1.8786 0.340 0.338 0.342 0.336 0.340 1,458,490 0.3378 0.53%
1994-03-28 0 1.880 1.880 1.890 1.880 1.910 539,000 1,021,130 1.8945 0.338 0.338 0.340 0.338 0.344 2,997,049 0.3407 0.53%
1994-03-25 0 1.870 1.870 1.880 1.860 1.900 1,093,000 2,058,950 1.8838 0.336 0.336 0.338 0.335 0.342 6,077,504 0.3388 0.54%
1994-03-24 0 1.860 1.860 1.870 1.840 1.900 1,263,000 2,357,380 1.8665 0.335 0.335 0.336 0.331 0.342 7,022,770 0.3357 1.64%
1994-03-23 0 1.830 1.820 1.840 1.790 1.850 1,940,000 3,539,770 1.8246 0.329 0.327 0.331 0.322 0.333 10,787,152 0.3281 2.23%
1994-03-22 0 1.790 1.780 1.790 1.710 1.800 1,555,177 2,731,227 1.7562 0.322 0.320 0.322 0.308 0.324 8,647,387 0.3158 2.29%
1994-03-21 0 1.750 1.730 1.760 1.730 1.820 2,460,000 4,368,090 1.7756 0.315 0.311 0.317 0.311 0.327 13,678,554 0.3193 -2.78%
1994-03-18 0 1.800 1.800 1.850 1.750 1.890 1,453,096 2,669,910 1.8374 0.324 0.324 0.333 0.315 0.340 8,079,777 0.3304 -6.74%
1994-03-17 0 1.930 1.920 1.940 1.900 2.025 1,770,500 3,444,130 1.9453 0.347 0.345 0.349 0.342 0.364 9,844,667 0.3498 -0.52%
1994-03-16 0 1.940 1.930 1.940 1.930 2.075 1,551,000 3,057,360 1.9712 0.349 0.347 0.349 0.347 0.373 8,624,162 0.3545 -3.00%
1994-03-15 0 2.000 2.000 2.025 1.980 2.125 2,822,000 5,764,750 2.0428 0.360 0.360 0.364 0.356 0.382 15,691,414 0.3674 -2.44%
1994-03-14 0 2.050 2.050 2.100 1.990 2.100 4,834,962 9,864,530 2.0402 0.369 0.369 0.378 0.358 0.378 26,884,264 0.3669 -4.65%
1994-03-11 0 2.150 2.125 2.175 2.100 2.225 19,005,055 41,220,188 2.1689 0.387 0.382 0.391 0.378 0.400 105,675,477 0.3901 3.61%
1994-03-10 0 2.075 2.050 2.125 1.900 2.125 12,959,000 25,948,000 2.0023 0.373 0.369 0.382 0.342 0.382 72,057,066 0.3601 9.21%
1994-03-09 0 1.900 1.890 1.910 1.880 1.940 13,766,000 24,458,620 1.7767 0.342 0.340 0.344 0.338 0.349 76,544,299 0.3195 1.06%
1994-03-08 0 1.880 1.880 1.900 1.860 1.960 6,313,000 11,987,630 1.8989 0.338 0.338 0.342 0.335 0.352 35,102,728 0.3415 0.53%
1994-03-07 0 1.870 1.850 1.870 1.840 1.870 1,142,471 2,124,411 1.8595 0.336 0.333 0.336 0.331 0.336 6,352,582 0.3344 1.08%
1994-03-04 0 1.850 1.830 1.850 1.800 1.860 884,500 1,610,680 1.8210 0.333 0.329 0.333 0.324 0.335 4,918,163 0.3275 2.21%
1994-03-03 0 1.810 1.800 1.820 1.800 1.880 947,000 1,748,300 1.8461 0.326 0.324 0.327 0.324 0.338 5,265,687 0.3320 -1.63%
1994-03-02 0 1.840 1.840 1.900 1.830 1.890 677,000 1,265,860 1.8698 0.331 0.331 0.342 0.329 0.340 3,764,383 0.3363 -3.16%
1994-03-01 0 1.900 1.890 1.900 1.880 1.950 642,805 1,225,443 1.9064 0.342 0.340 0.342 0.338 0.351 3,574,245 0.3429 -2.56%
1994-02-28 0 1.950 1.930 1.950 1.900 1.970 321,500 624,970 1.9439 0.351 0.347 0.351 0.342 0.354 1,787,665 0.3496 3.17%
1994-02-25 0 1.890 1.890 1.900 1.860 1.900 837,000 1,577,160 1.8843 0.340 0.340 0.342 0.335 0.342 4,654,045 0.3389 -3.57%
1994-02-24 0 1.960 1.950 1.960 1.950 2.000 581,074 1,151,603 1.9819 0.352 0.351 0.352 0.351 0.360 3,230,997 0.3564 -1.51%
1994-02-23 0 1.990 1.990 2.000 1.990 2.025 512,177 1,025,602 2.0024 0.358 0.358 0.360 0.358 0.364 2,847,903 0.3601 -1.73%
1994-02-22 0 2.025 2.000 2.050 1.990 2.025 1,190,000 2,378,630 1.9988 0.364 0.360 0.369 0.358 0.364 6,616,862 0.3595 1.25%
1994-02-21 0 2.000 1.970 2.000 1.980 2.050 888,500 1,786,040 2.0102 0.360 0.354 0.360 0.356 0.369 4,940,405 0.3615 -4.76%
1994-02-18 0 2.100 2.075 2.100 2.075 2.175 615,529 1,292,183 2.0993 0.378 0.373 0.378 0.373 0.391 3,422,580 0.3775 0.00%
1994-02-17 0 2.100 2.100 2.125 2.075 2.150 893,500 1,879,225 2.1032 0.378 0.378 0.382 0.373 0.387 4,968,207 0.3783 -1.18%
1994-02-16 0 2.125 2.100 2.125 2.100 2.150 734,000 1,564,225 2.1311 0.382 0.378 0.382 0.378 0.387 4,081,325 0.3833 -1.16%
1994-02-15 0 2.150 2.150 2.175 2.125 2.175 621,000 1,335,650 2.1508 0.387 0.387 0.391 0.382 0.391 3,453,001 0.3868 -1.15%
1994-02-14 0 2.175 2.175 2.200 2.150 2.225 682,888 1,495,995 2.1907 0.391 0.391 0.396 0.387 0.400 3,797,122 0.3940 -3.33%
1994-02-09 0 2.250 2.250 2.300 2.150 2.350 931,000 2,097,675 2.2531 0.405 0.405 0.414 0.387 0.423 5,176,721 0.4052 4.65%
1994-02-08 0 2.150 2.125 2.175 2.075 2.175 991,000 2,109,775 2.1289 0.387 0.382 0.391 0.373 0.391 5,510,344 0.3829 0.00%
1994-02-07 0 2.150 2.150 2.175 2.150 2.225 1,182,000 2,571,900 2.1759 0.387 0.387 0.391 0.387 0.400 6,572,378 0.3913 -6.52%
1994-02-04 0 2.300 2.300 2.325 2.200 2.300 1,408,236 3,183,400 2.2606 0.414 0.414 0.418 0.396 0.414 7,830,338 0.4065 3.37%
1994-02-03 0 2.225 2.225 2.250 2.200 2.275 616,417 1,377,026 2.2339 0.400 0.400 0.405 0.396 0.409 3,427,518 0.4018 -1.11%
1994-02-02 0 2.250 2.225 2.250 2.200 2.275 1,401,546 3,120,131 2.2262 0.405 0.400 0.405 0.396 0.409 7,793,139 0.4004 3.45%
1994-02-01 0 2.175 2.150 2.225 2.175 2.225 885,580 1,943,663 2.1948 0.391 0.387 0.400 0.391 0.400 4,924,168 0.3947 -1.14%
1994-01-31 0 2.200 2.200 2.225 2.200 2.250 780,180 1,724,584 2.2105 0.396 0.396 0.400 0.396 0.405 4,338,103 0.3975 -0.90%
1994-01-28 0 2.250 2.225 2.275 2.250 2.300 1,217,756 2,762,957 2.2689 0.399 0.395 0.404 0.399 0.408 6,862,698 0.4026 -2.17%
1994-01-27 0 2.300 2.300 2.325 2.275 2.325 1,403,199 3,241,153 2.3098 0.408 0.408 0.413 0.404 0.413 7,907,768 0.4099 2.22%
1994-01-26 0 2.250 2.250 2.275 2.200 2.325 1,203,184 2,722,292 2.2626 0.399 0.399 0.404 0.390 0.413 6,780,577 0.4015 -2.17%
1994-01-25 0 2.300 2.300 2.325 2.300 2.375 2,361,000 5,554,725 2.3527 0.408 0.408 0.413 0.408 0.421 13,305,482 0.4175 -1.08%
1994-01-24 0 2.325 2.300 2.350 2.325 2.425 2,153,547 5,089,730 2.3634 0.413 0.408 0.417 0.413 0.430 12,136,375 0.4194 -2.11%
1994-01-21 0 2.375 2.350 2.375 2.250 2.400 4,033,718 9,287,742 2.3025 0.421 0.417 0.421 0.399 0.426 22,732,132 0.4086 4.40%
1994-01-20 0 2.275 2.275 2.300 2.275 2.375 4,692,900 10,928,663 2.3288 0.404 0.404 0.408 0.404 0.421 26,446,970 0.4132 -1.09%
1994-01-19 0 2.300 2.300 2.325 2.275 2.450 15,248,088 34,703,014 2.2759 0.408 0.408 0.413 0.404 0.435 85,931,030 0.4038 -7.07%
1994-01-18 0 2.475 2.450 2.475 2.450 2.575 4,237,000 10,498,400 2.4778 0.439 0.435 0.439 0.435 0.457 23,877,733 0.4397 3.12%
1994-01-17 1 2.400 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1994-01-14 0 2.400 2.375 2.425 2.350 2.500 4,022,059 9,660,731 2.4019 0.426 0.421 0.430 0.417 0.444 22,666,427 0.4262 4.35%
1994-01-13 0 2.300 2.275 2.300 2.275 2.500 3,871,007 9,142,098 2.3617 0.408 0.404 0.408 0.404 0.444 21,815,169 0.4191 -8.00%
1994-01-12 0 2.500 2.475 2.500 2.425 2.650 7,293,236 18,308,102 2.5103 0.444 0.439 0.444 0.430 0.470 41,101,237 0.4454 0.00%
1994-01-11 0 2.500 2.475 2.550 2.475 2.750 11,403,411 29,294,882 2.5690 0.444 0.439 0.452 0.439 0.488 64,264,245 0.4559 -6.54%
1994-01-10 0 2.675 2.650 2.700 2.500 2.800 19,137,776 51,300,527 2.6806 0.475 0.470 0.479 0.444 0.497 107,851,477 0.4757 11.46%
1994-01-07 0 2.400 2.400 2.425 2.325 2.550 14,691,495 35,550,035 2.4198 0.426 0.426 0.430 0.413 0.452 82,794,335 0.4294 -6.80%
1994-01-06 0 2.575 2.550 2.600 2.550 2.800 13,711,885 36,908,176 2.6917 0.457 0.452 0.461 0.452 0.497 77,273,715 0.4776 -6.36%
1994-01-05 0 2.750 2.725 2.775 2.425 2.800 39,164,698 105,795,357 2.7013 0.488 0.484 0.492 0.430 0.497 220,713,761 0.4793 13.40%
1994-01-04 0 2.425 2.400 2.450 2.325 2.450 15,564,488 37,285,484 2.3955 0.430 0.426 0.435 0.413 0.435 87,714,111 0.4251 3.19%
1994-01-03 0 2.350 2.325 2.350 2.200 2.350 7,854,593 17,969,132 2.2877 0.417 0.413 0.417 0.390 0.417 44,264,781 0.4059

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