Beijing North Star Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00588  1997-05-14    
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
2026-01-28 0 0.790 0.790 0.800 0.770 0.800 2,974,000 2,341,060 0.7872 0.790 0.790 0.800 0.770 0.800 2,974,000 0.7872 1.28%
2026-01-27 0 0.780 0.770 0.780 0.770 0.790 3,884,000 3,032,700 0.7808 0.780 0.770 0.780 0.770 0.790 3,884,000 0.7808 -1.27%
2026-01-26 0 0.790 0.780 0.790 0.770 0.790 2,176,000 1,699,000 0.7808 0.790 0.780 0.790 0.770 0.790 2,176,000 0.7808 0.00%
2026-01-23 0 0.790 0.790 0.800 0.780 0.800 4,964,000 3,908,520 0.7874 0.790 0.790 0.800 0.780 0.800 4,964,000 0.7874 1.28%
2026-01-22 0 0.780 0.770 0.780 0.770 0.780 946,000 734,500 0.7764 0.780 0.770 0.780 0.770 0.780 946,000 0.7764 0.00%
2026-01-21 0 0.780 0.770 0.780 0.760 0.780 2,586,000 1,990,640 0.7698 0.780 0.770 0.780 0.760 0.780 2,586,000 0.7698 1.30%
2026-01-20 0 0.770 0.770 0.780 0.760 0.780 2,768,000 2,135,320 0.7714 0.770 0.770 0.780 0.760 0.780 2,768,000 0.7714 0.00%
2026-01-19 0 0.770 0.770 0.780 0.750 0.770 3,204,000 2,448,720 0.7643 0.770 0.770 0.780 0.750 0.770 3,204,000 0.7643 1.32%
2026-01-16 0 0.760 0.760 0.770 0.760 0.790 3,278,000 2,525,920 0.7706 0.760 0.760 0.770 0.760 0.790 3,278,000 0.7706 -3.80%
2026-01-15 0 0.790 0.780 0.790 0.770 0.790 4,596,000 3,591,620 0.7815 0.790 0.780 0.790 0.770 0.790 4,596,000 0.7815 1.28%
2026-01-14 0 0.780 0.770 0.780 0.760 0.790 5,356,000 4,172,060 0.7790 0.780 0.770 0.780 0.760 0.790 5,356,000 0.7790 1.30%
2026-01-13 0 0.770 0.770 0.780 0.770 0.790 6,076,000 4,708,300 0.7749 0.770 0.770 0.780 0.770 0.790 6,076,000 0.7749 0.00%
2026-01-12 0 0.770 0.770 0.780 0.760 0.780 5,034,000 3,886,000 0.7720 0.770 0.770 0.780 0.760 0.780 5,034,000 0.7720 0.00%
2026-01-09 0 0.770 0.770 0.780 0.770 0.780 1,598,000 1,238,240 0.7749 0.770 0.770 0.780 0.770 0.780 1,598,000 0.7749 -1.28%
2026-01-08 0 0.780 0.770 0.780 0.760 0.790 2,414,000 1,863,080 0.7718 0.780 0.770 0.780 0.760 0.790 2,414,000 0.7718 1.30%
2026-01-07 0 0.770 0.770 0.780 0.770 0.790 706,000 550,180 0.7793 0.770 0.770 0.780 0.770 0.790 706,000 0.7793 -1.28%
2026-01-06 0 0.780 0.780 0.790 0.770 0.800 3,148,000 2,465,920 0.7833 0.780 0.780 0.790 0.770 0.800 3,148,000 0.7833 0.00%
2026-01-05 0 0.780 0.780 0.790 0.770 0.790 4,136,000 3,240,960 0.7836 0.780 0.780 0.790 0.770 0.790 4,136,000 0.7836 2.63%
2026-01-02 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.760 0.760 0.780 0.760 0.760 62,000 0.7600 -1.30%
2025-12-31 0 0.770 0.770 0.780 0.750 0.780 2,646,000 2,032,460 0.7681 0.770 0.770 0.780 0.750 0.780 2,646,000 0.7681 1.32%
2025-12-30 0 0.760 0.760 0.770 0.760 0.780 2,786,000 2,144,680 0.7698 0.760 0.760 0.770 0.760 0.780 2,786,000 0.7698 -2.56%
2025-12-29 0 0.780 0.780 0.790 0.780 0.810 6,084,000 4,810,360 0.7907 0.780 0.780 0.790 0.780 0.810 6,084,000 0.7907 -2.50%
2025-12-24 0 0.800 0.780 0.800 0.780 0.800 2,908,454 2,312,715 0.7952 0.800 0.780 0.800 0.780 0.800 2,908,454 0.7952 1.27%
2025-12-23 0 0.790 0.780 0.790 0.780 0.800 2,838,000 2,250,060 0.7928 0.790 0.780 0.790 0.780 0.800 2,838,000 0.7928 -1.25%
2025-12-22 0 0.800 0.790 0.800 0.760 0.830 31,116,000 25,122,680 0.8074 0.800 0.790 0.800 0.760 0.830 31,116,000 0.8074 5.26%
2025-12-19 0 0.760 0.760 0.770 0.740 0.770 4,520,000 3,429,460 0.7587 0.760 0.760 0.770 0.740 0.770 4,520,000 0.7587 2.70%
2025-12-18 0 0.740 0.740 0.750 0.740 0.750 2,312,000 1,721,200 0.7445 0.740 0.740 0.750 0.740 0.750 2,312,000 0.7445 -1.33%
2025-12-17 0 0.750 0.740 0.750 0.730 0.760 4,080,000 3,025,540 0.7416 0.750 0.740 0.750 0.730 0.760 4,080,000 0.7416 1.35%
2025-12-16 0 0.740 0.740 0.750 0.740 0.750 2,674,000 2,003,100 0.7491 0.740 0.740 0.750 0.740 0.750 2,674,000 0.7491 -1.33%
2025-12-15 0 0.750 0.740 0.750 0.740 0.760 1,222,000 913,660 0.7477 0.750 0.740 0.750 0.740 0.760 1,222,000 0.7477 0.00%
2025-12-12 0 0.750 0.740 0.750 0.740 0.760 4,442,000 3,316,420 0.7466 0.750 0.740 0.750 0.740 0.760 4,442,000 0.7466 1.35%
2025-12-11 0 0.740 0.730 0.740 0.730 0.770 5,662,000 4,235,300 0.7480 0.740 0.730 0.740 0.730 0.770 5,662,000 0.7480 -2.63%
2025-12-10 0 0.760 0.760 0.770 0.730 0.800 20,756,000 15,853,420 0.7638 0.760 0.760 0.770 0.730 0.800 20,756,000 0.7638 1.33%
2025-12-09 0 0.750 0.740 0.750 0.740 0.790 7,942,000 6,030,800 0.7594 0.750 0.740 0.750 0.740 0.790 7,942,000 0.7594 -5.06%
2025-12-08 0 0.790 0.780 0.790 0.780 0.800 1,348,000 1,062,640 0.7883 0.790 0.780 0.790 0.780 0.800 1,348,000 0.7883 0.00%
2025-12-05 0 0.790 0.780 0.790 0.770 0.790 1,174,000 917,740 0.7817 0.790 0.780 0.790 0.770 0.790 1,174,000 0.7817 1.28%
2025-12-04 0 0.780 0.770 0.780 0.770 0.790 3,936,000 3,076,420 0.7816 0.780 0.770 0.780 0.770 0.790 3,936,000 0.7816 -1.27%
2025-12-03 0 0.790 0.790 0.800 0.790 0.820 6,152,000 4,910,740 0.7982 0.790 0.790 0.800 0.790 0.820 6,152,000 0.7982 -2.47%
2025-12-02 0 0.810 0.810 0.820 0.810 0.820 2,568,000 2,089,560 0.8137 0.810 0.810 0.820 0.810 0.820 2,568,000 0.8137 0.00%
2025-12-01 0 0.810 0.810 0.820 0.800 0.830 9,712,000 7,952,000 0.8188 0.810 0.810 0.820 0.800 0.830 9,712,000 0.8188 -1.22%
2025-11-28 0 0.820 0.810 0.820 0.810 0.830 7,034,000 5,741,900 0.8163 0.820 0.810 0.820 0.810 0.830 7,034,000 0.8163 0.00%
2025-11-27 0 0.820 0.820 0.830 0.820 0.830 2,966,000 2,440,080 0.8227 0.820 0.820 0.830 0.820 0.830 2,966,000 0.8227 -1.20%
2025-11-26 0 0.830 0.830 0.840 0.830 0.850 1,914,000 1,603,360 0.8377 0.830 0.830 0.840 0.830 0.850 1,914,000 0.8377 -1.19%
2025-11-25 0 0.840 0.840 0.850 0.830 0.850 2,606,000 2,191,000 0.8408 0.840 0.840 0.850 0.830 0.850 2,606,000 0.8408 0.00%
2025-11-24 0 0.840 0.830 0.840 0.820 0.850 8,718,000 7,299,700 0.8373 0.840 0.830 0.840 0.820 0.850 8,718,000 0.8373 0.00%
2025-11-21 0 0.840 0.830 0.840 0.830 0.860 5,664,000 4,805,880 0.8485 0.840 0.830 0.840 0.830 0.860 5,664,000 0.8485 -2.33%
2025-11-20 0 0.860 0.860 0.870 0.850 0.890 24,528,000 21,345,580 0.8703 0.860 0.860 0.870 0.850 0.890 24,528,000 0.8703 1.18%
2025-11-19 0 0.850 0.850 0.860 0.850 0.870 3,398,000 2,918,220 0.8588 0.850 0.850 0.860 0.850 0.870 3,398,000 0.8588 -2.30%
2025-11-18 0 0.870 0.860 0.870 0.860 0.890 5,382,000 4,687,700 0.8710 0.870 0.860 0.870 0.860 0.890 5,382,000 0.8710 -3.33%
2025-11-17 0 0.900 0.890 0.900 0.890 0.900 3,188,000 2,849,780 0.8939 0.900 0.890 0.900 0.890 0.900 3,188,000 0.8939 0.00%
2025-11-14 0 0.900 0.890 0.900 0.880 0.910 5,228,000 4,698,840 0.8988 0.900 0.890 0.900 0.880 0.910 5,228,000 0.8988 0.00%
2025-11-13 0 0.900 0.890 0.900 0.880 0.910 10,568,000 9,473,540 0.8964 0.900 0.890 0.900 0.880 0.910 10,568,000 0.8964 0.00%
2025-11-12 0 0.900 0.890 0.900 0.880 0.900 5,608,000 4,984,720 0.8889 0.900 0.890 0.900 0.880 0.900 5,608,000 0.8889 1.12%
2025-11-11 0 0.890 0.880 0.890 0.880 0.900 5,616,000 5,011,700 0.8924 0.890 0.880 0.890 0.880 0.900 5,616,000 0.8924 1.14%
2025-11-10 0 0.880 0.880 0.890 0.880 0.890 3,506,000 3,103,580 0.8852 0.880 0.880 0.890 0.880 0.890 3,506,000 0.8852 0.00%
2025-11-07 0 0.880 0.870 0.880 0.860 0.880 7,686,000 6,702,820 0.8721 0.880 0.870 0.880 0.860 0.880 7,686,000 0.8721 1.15%
2025-11-06 0 0.870 0.860 0.870 0.860 0.870 2,226,000 1,917,700 0.8615 0.870 0.860 0.870 0.860 0.870 2,226,000 0.8615 0.00%
2025-11-05 0 0.870 0.860 0.870 0.850 0.870 4,918,000 4,225,340 0.8592 0.870 0.860 0.870 0.850 0.870 4,918,000 0.8592 1.16%
2025-11-04 0 0.860 0.860 0.870 0.860 0.880 4,380,000 3,777,420 0.8624 0.860 0.860 0.870 0.860 0.880 4,380,000 0.8624 -1.15%
2025-11-03 0 0.870 0.870 0.880 0.860 0.880 3,140,000 2,736,000 0.8713 0.870 0.870 0.880 0.860 0.880 3,140,000 0.8713 0.00%
2025-10-31 0 0.870 0.860 0.870 0.860 0.880 2,174,000 1,889,220 0.8690 0.870 0.860 0.870 0.860 0.880 2,174,000 0.8690 -1.14%
2025-10-30 0 0.880 0.870 0.880 0.860 0.890 9,752,000 8,513,220 0.8730 0.880 0.870 0.880 0.860 0.890 9,752,000 0.8730 1.15%
2025-10-28 0 0.870 0.870 0.880 0.870 0.880 3,120,000 2,721,570 0.8723 0.870 0.870 0.880 0.870 0.880 3,120,000 0.8723 -1.14%
2025-10-27 0 0.880 0.870 0.880 0.860 0.890 7,908,000 6,926,000 0.8758 0.880 0.870 0.880 0.860 0.890 7,908,000 0.8758 0.00%
2025-10-24 0 0.880 0.880 0.890 0.880 0.920 11,292,000 10,066,630 0.8915 0.880 0.880 0.890 0.880 0.920 11,292,000 0.8915 -4.35%
2025-10-23 0 0.920 0.910 0.920 0.880 0.940 37,854,000 34,364,840 0.9078 0.920 0.910 0.920 0.880 0.940 37,854,000 0.9078 2.22%
2025-10-22 0 0.900 0.900 0.910 0.880 1.040 115,598,000 109,454,300 0.9469 0.900 0.900 0.910 0.880 1.040 115,598,000 0.9469 2.27%
2025-10-21 0 0.880 0.880 0.890 0.840 0.890 17,454,000 15,173,060 0.8693 0.880 0.880 0.890 0.840 0.890 17,454,000 0.8693 4.76%
2025-10-20 0 0.840 0.840 0.850 0.840 0.850 4,978,000 4,218,380 0.8474 0.840 0.840 0.850 0.840 0.850 4,978,000 0.8474 0.00%
2025-10-17 0 0.840 0.830 0.840 0.830 0.870 11,622,000 9,890,310 0.8510 0.840 0.830 0.840 0.830 0.870 11,622,000 0.8510 -3.45%
2025-10-16 0 0.870 0.860 0.870 0.860 0.880 3,076,000 2,670,820 0.8683 0.870 0.860 0.870 0.860 0.880 3,076,000 0.8683 0.00%
2025-10-15 0 0.870 0.870 0.880 0.860 0.880 6,482,000 5,635,440 0.8694 0.870 0.870 0.880 0.860 0.880 6,482,000 0.8694 1.16%
2025-10-14 0 0.860 0.860 0.870 0.860 0.900 21,074,000 18,544,180 0.8800 0.860 0.860 0.870 0.860 0.900 21,074,000 0.8800 0.00%
2025-10-13 0 0.860 0.850 0.860 0.840 0.870 15,788,000 13,542,960 0.8578 0.860 0.850 0.860 0.840 0.870 15,788,000 0.8578 -2.27%
2025-10-10 0 0.880 0.880 0.890 0.860 0.900 12,532,000 11,042,920 0.8812 0.880 0.880 0.890 0.860 0.900 12,532,000 0.8812 0.00%
2025-10-09 0 0.880 0.870 0.880 0.860 0.890 9,588,000 8,377,060 0.8737 0.880 0.870 0.880 0.860 0.890 9,588,000 0.8737 1.15%
2025-10-08 0 0.870 0.870 0.890 0.870 0.880 304,000 266,160 0.8755 0.870 0.870 0.890 0.870 0.880 304,000 0.8755 -1.14%
2025-10-06 0 0.880 0.880 0.900 0.880 0.900 1,306,000 1,152,040 0.8821 0.880 0.880 0.900 0.880 0.900 1,306,000 0.8821 0.00%
2025-10-03 0 0.880 0.880 0.890 0.880 0.890 130,000 115,060 0.8851 0.880 0.880 0.890 0.880 0.890 130,000 0.8851 -3.30%
2025-10-02 0 0.910 0.890 0.910 0.880 0.910 1,302,000 1,162,340 0.8927 0.910 0.890 0.910 0.880 0.910 1,302,000 0.8927 0.00%
2025-09-30 0 0.910 0.900 0.910 0.890 0.910 2,324,000 2,104,660 0.9056 0.910 0.900 0.910 0.890 0.910 2,324,000 0.9056 2.25%
2025-09-29 0 0.890 0.890 0.900 0.870 0.900 6,350,000 5,660,520 0.8914 0.890 0.890 0.900 0.870 0.900 6,350,000 0.8914 1.14%
2025-09-26 0 0.880 0.870 0.880 0.860 0.890 5,724,000 5,023,760 0.8777 0.880 0.870 0.880 0.860 0.890 5,724,000 0.8777 1.15%
2025-09-25 0 0.870 0.870 0.880 0.870 0.900 8,492,000 7,443,220 0.8765 0.870 0.870 0.880 0.870 0.900 8,492,000 0.8765 -2.25%
2025-09-24 0 0.890 0.890 0.900 0.870 0.910 10,344,000 9,262,960 0.8955 0.890 0.890 0.900 0.870 0.910 10,344,000 0.8955 0.00%
2025-09-23 0 0.890 0.890 0.900 0.880 0.920 7,820,000 6,998,127 0.8949 0.890 0.890 0.900 0.880 0.920 7,820,000 0.8949 -3.26%
2025-09-22 0 0.920 0.910 0.920 0.900 0.930 9,958,000 9,110,980 0.9149 0.920 0.910 0.920 0.900 0.930 9,958,000 0.9149 -1.08%
2025-09-19 0 0.930 0.930 0.940 0.920 0.960 11,360,000 10,655,120 0.9380 0.930 0.930 0.940 0.920 0.960 11,360,000 0.9380 -2.11%
2025-09-18 0 0.950 0.950 0.960 0.930 0.990 23,400,000 22,499,320 0.9615 0.950 0.950 0.960 0.930 0.990 23,400,000 0.9615 -3.06%
2025-09-17 0 0.980 0.970 0.980 0.940 0.980 24,216,000 23,288,259 0.9617 0.980 0.970 0.980 0.940 0.980 24,216,000 0.9617 1.03%
2025-09-16 0 0.970 0.970 0.980 0.950 0.980 18,522,000 17,846,900 0.9636 0.970 0.970 0.980 0.950 0.980 18,522,000 0.9636 2.11%
2025-09-15 0 0.950 0.950 0.960 0.920 0.970 22,558,000 21,238,089 0.9415 0.950 0.950 0.960 0.920 0.970 22,558,000 0.9415 0.00%
2025-09-12 0 0.950 0.950 0.960 0.930 1.000 60,918,000 58,615,060 0.9622 0.950 0.950 0.960 0.930 1.000 60,918,000 0.9622 2.15%
2025-09-11 0 0.930 0.920 0.930 0.910 0.950 17,372,000 16,163,280 0.9304 0.930 0.920 0.930 0.910 0.950 17,372,000 0.9304 -1.06%
2025-09-10 0 0.940 0.920 0.940 0.900 0.940 8,498,000 7,828,879 0.9213 0.940 0.920 0.940 0.900 0.940 8,498,000 0.9213 4.44%
2025-09-09 0 0.900 0.900 0.910 0.900 0.950 21,880,000 20,094,400 0.9184 0.900 0.900 0.910 0.900 0.950 21,880,000 0.9184 1.12%
2025-09-08 0 0.890 0.880 0.890 0.880 0.910 6,692,000 5,958,580 0.8904 0.890 0.880 0.890 0.880 0.910 6,692,000 0.8904 1.14%
2025-09-05 0 0.880 0.880 0.890 0.860 0.890 4,626,000 4,034,700 0.8722 0.880 0.880 0.890 0.860 0.890 4,626,000 0.8722 2.33%
2025-09-04 0 0.860 0.860 0.870 0.860 0.870 3,894,000 3,358,260 0.8624 0.860 0.860 0.870 0.860 0.870 3,894,000 0.8624 0.00%
2025-09-03 0 0.860 0.860 0.870 0.860 0.900 5,138,000 4,474,960 0.8710 0.860 0.860 0.870 0.860 0.900 5,138,000 0.8710 -2.27%
2025-09-02 0 0.880 0.880 0.890 0.880 0.910 8,824,000 7,816,700 0.8858 0.880 0.880 0.890 0.880 0.910 8,824,000 0.8858 -2.22%
2025-09-01 0 0.900 0.890 0.900 0.870 0.910 7,230,000 6,472,420 0.8952 0.900 0.890 0.900 0.870 0.910 7,230,000 0.8952 1.12%
2025-08-29 0 0.890 0.880 0.890 0.880 0.900 3,802,000 3,365,300 0.8851 0.890 0.880 0.890 0.880 0.900 3,802,000 0.8851 1.14%
2025-08-28 0 0.880 0.880 0.890 0.860 0.900 9,858,000 8,681,020 0.8806 0.880 0.880 0.890 0.860 0.900 9,858,000 0.8806 0.00%
2025-08-27 0 0.880 0.870 0.880 0.880 0.930 14,218,000 12,757,500 0.8973 0.880 0.870 0.880 0.880 0.930 14,218,000 0.8973 -4.35%
2025-08-26 0 0.920 0.910 0.920 0.910 0.930 4,173,400 3,850,678 0.9227 0.920 0.910 0.920 0.910 0.930 4,173,400 0.9227 -1.08%
2025-08-25 0 0.930 0.930 0.940 0.910 1.000 58,644,000 56,076,780 0.9562 0.930 0.930 0.940 0.910 1.000 58,644,000 0.9562 2.20%
2025-08-22 0 0.910 0.900 0.920 0.890 0.920 6,390,000 5,779,020 0.9044 0.910 0.900 0.920 0.890 0.920 6,390,000 0.9044 0.00%
2025-08-21 0 0.910 0.900 0.910 0.890 0.910 8,646,000 7,780,740 0.8999 0.910 0.900 0.910 0.890 0.910 8,646,000 0.8999 0.00%
2025-08-20 0 0.910 0.900 0.910 0.890 0.910 9,804,000 8,812,760 0.8989 0.910 0.900 0.910 0.890 0.910 9,804,000 0.8989 -1.09%
2025-08-19 0 0.920 0.910 0.920 0.910 0.950 13,454,000 12,526,160 0.9310 0.920 0.910 0.920 0.910 0.950 13,454,000 0.9310 0.00%
2025-08-18 0 0.920 0.910 0.920 0.910 0.930 9,514,000 8,765,960 0.9214 0.920 0.910 0.920 0.910 0.930 9,514,000 0.9214 -1.08%
2025-08-15 0 0.930 0.920 0.930 0.890 0.930 24,368,000 22,369,420 0.9180 0.930 0.920 0.930 0.890 0.930 24,368,000 0.9180 3.33%
2025-08-14 0 0.900 0.890 0.900 0.880 0.930 38,510,000 34,930,238 0.9070 0.900 0.890 0.900 0.880 0.930 38,510,000 0.9070 1.12%
2025-08-13 0 0.890 0.890 0.900 0.870 0.900 31,606,000 28,031,260 0.8869 0.890 0.890 0.900 0.870 0.900 31,606,000 0.8869 1.14%
2025-08-12 0 0.880 0.880 0.890 0.880 0.920 38,122,000 34,089,360 0.8942 0.880 0.880 0.890 0.880 0.920 38,122,000 0.8942 -1.12%
2025-08-11 0 0.890 0.890 0.900 0.890 1.050 187,600,000 182,562,892 0.9731 0.890 0.890 0.900 0.890 1.050 187,600,000 0.9731 2.30%
2025-08-08 0 0.870 0.870 0.880 0.860 0.920 32,018,000 28,360,160 0.8858 0.870 0.870 0.880 0.860 0.920 32,018,000 0.8858 -1.14%
2025-08-07 0 0.880 0.870 0.880 0.860 0.890 10,178,000 8,928,500 0.8772 0.880 0.870 0.880 0.860 0.890 10,178,000 0.8772 2.33%
2025-08-06 0 0.860 0.860 0.870 0.850 0.870 7,456,000 6,428,240 0.8622 0.860 0.860 0.870 0.850 0.870 7,456,000 0.8622 0.00%
2025-08-05 0 0.860 0.860 0.870 0.860 0.880 6,734,000 5,851,880 0.8690 0.860 0.860 0.870 0.860 0.880 6,734,000 0.8690 0.00%
2025-08-04 0 0.860 0.860 0.870 0.840 0.870 12,678,000 10,846,730 0.8556 0.860 0.860 0.870 0.840 0.870 12,678,000 0.8556 0.00%
2025-08-01 0 0.860 0.850 0.860 0.850 0.880 9,402,000 8,142,160 0.8660 0.860 0.850 0.860 0.850 0.880 9,402,000 0.8660 -1.15%
2025-07-31 0 0.870 0.870 0.880 0.870 0.920 16,130,000 14,312,520 0.8873 0.870 0.870 0.880 0.870 0.920 16,130,000 0.8873 -5.43%
2025-07-30 0 0.920 0.920 0.930 0.910 0.950 12,626,000 11,775,940 0.9327 0.920 0.920 0.930 0.910 0.950 12,626,000 0.9327 -2.13%
2025-07-29 0 0.940 0.940 0.950 0.910 0.950 28,210,000 26,154,080 0.9271 0.940 0.940 0.950 0.910 0.950 28,210,000 0.9271 1.08%
2025-07-28 0 0.930 0.920 0.930 0.920 0.950 12,430,000 11,615,159 0.9344 0.930 0.920 0.930 0.920 0.950 12,430,000 0.9344 -1.06%
2025-07-25 0 0.940 0.940 0.950 0.930 0.960 14,170,000 13,415,160 0.9467 0.940 0.940 0.950 0.930 0.960 14,170,000 0.9467 -2.08%
2025-07-24 0 0.960 0.950 0.960 0.930 0.970 15,268,000 14,591,380 0.9557 0.960 0.950 0.960 0.930 0.970 15,268,000 0.9557 2.13%
2025-07-23 0 0.940 0.930 0.940 0.930 0.990 31,526,000 30,087,000 0.9544 0.940 0.930 0.940 0.930 0.990 31,526,000 0.9544 -1.05%
2025-07-22 0 0.950 0.940 0.950 0.920 0.960 20,918,000 19,676,540 0.9407 0.950 0.940 0.950 0.920 0.960 20,918,000 0.9407 0.00%
2025-07-21 0 0.950 0.950 0.960 0.940 0.980 28,096,000 26,795,120 0.9537 0.950 0.950 0.960 0.940 0.980 28,096,000 0.9537 1.06%
2025-07-18 0 0.940 0.930 0.940 0.920 0.950 8,914,000 8,326,530 0.9341 0.940 0.930 0.940 0.920 0.950 8,914,000 0.9341 1.08%
2025-07-17 0 0.930 0.930 0.940 0.930 0.960 13,666,000 12,845,460 0.9400 0.930 0.930 0.940 0.930 0.960 13,666,000 0.9400 -3.12%
2025-07-16 0 0.960 0.950 0.960 0.940 0.970 21,654,000 20,576,298 0.9502 0.960 0.950 0.960 0.940 0.970 21,654,000 0.9502 0.00%
2025-07-15 0 0.960 0.960 0.970 0.940 1.040 99,352,000 97,394,860 0.9803 0.960 0.960 0.970 0.940 1.040 99,352,000 0.9803 -9.43%
2025-07-14 0 1.060 1.050 1.060 1.040 1.110 32,500,000 34,589,480 1.0643 1.060 1.050 1.060 1.040 1.110 32,500,000 1.0643 -0.93%
2025-07-11 0 1.070 1.060 1.070 1.040 1.100 74,166,000 79,272,900 1.0689 1.070 1.060 1.070 1.040 1.100 74,166,000 1.0689 0.00%
2025-07-10 0 1.070 1.060 1.070 0.980 1.240 327,786,000 360,816,140 1.1008 1.070 1.060 1.070 0.980 1.240 327,786,000 1.1008 8.08%
2025-07-09 0 0.990 0.980 0.990 0.980 1.040 40,400,000 40,628,260 1.0057 0.990 0.980 0.990 0.980 1.040 40,400,000 1.0057 -1.98%
2025-07-08 0 1.010 1.010 1.020 0.980 1.030 48,902,000 49,017,860 1.0024 1.010 1.010 1.020 0.980 1.030 48,902,000 1.0024 1.00%
2025-07-07 0 1.000 1.000 1.010 0.920 1.180 250,700,000 265,033,940 1.0572 1.000 1.000 1.010 0.920 1.180 250,700,000 1.0572 8.70%
2025-07-04 0 0.920 0.920 0.930 0.900 1.000 52,174,000 49,017,640 0.9395 0.920 0.920 0.930 0.900 1.000 52,174,000 0.9395 -2.13%
2025-07-03 0 0.940 0.940 0.950 0.910 1.290 365,498,000 386,587,240 1.0577 0.940 0.940 0.950 0.910 1.290 365,498,000 1.0577 2.17%
2025-07-02 0 0.920 0.920 0.930 0.830 0.950 59,740,000 53,144,880 0.8896 0.920 0.920 0.930 0.830 0.950 59,740,000 0.8896 9.52%
2025-06-30 0 0.840 0.840 0.850 0.840 0.890 10,358,000 8,837,020 0.8532 0.840 0.840 0.850 0.840 0.890 10,358,000 0.8532 -5.62%
2025-06-27 0 0.890 0.880 0.890 0.810 0.980 155,032,000 137,612,540 0.8876 0.890 0.880 0.890 0.810 0.980 155,032,000 0.8876 9.88%
2025-06-26 0 0.810 0.800 0.810 0.790 0.820 7,222,000 5,778,178 0.8001 0.810 0.800 0.810 0.790 0.820 7,222,000 0.8001 0.00%
2025-06-25 0 0.810 0.800 0.810 0.780 0.820 10,884,000 8,690,160 0.7984 0.810 0.800 0.810 0.780 0.820 10,884,000 0.7984 0.00%
2025-06-24 0 0.810 0.800 0.810 0.800 0.820 3,396,000 2,734,780 0.8053 0.810 0.800 0.810 0.800 0.820 3,396,000 0.8053 1.25%
2025-06-23 0 0.800 0.800 0.810 0.780 0.810 4,084,000 3,247,120 0.7951 0.800 0.800 0.810 0.780 0.810 4,084,000 0.7951 0.00%
2025-06-20 0 0.800 0.800 0.810 0.780 0.830 17,432,000 14,104,680 0.8091 0.800 0.800 0.810 0.780 0.830 17,432,000 0.8091 0.00%
2025-06-19 0 0.800 0.790 0.800 0.770 0.860 41,580,000 33,675,420 0.8099 0.800 0.790 0.800 0.770 0.860 41,580,000 0.8099 3.90%
2025-06-18 0 0.770 0.770 0.780 0.750 0.860 63,114,000 51,026,300 0.8085 0.770 0.770 0.780 0.750 0.860 63,114,000 0.8085 1.32%
2025-06-17 0 0.760 0.760 0.770 0.760 0.780 4,216,000 3,237,420 0.7679 0.760 0.760 0.770 0.760 0.780 4,216,000 0.7679 0.00%
2025-06-16 0 0.760 0.750 0.760 0.740 0.870 41,260,000 33,145,060 0.8033 0.760 0.750 0.760 0.740 0.870 41,260,000 0.8033 1.33%
2025-06-13 0 0.750 0.740 0.750 0.720 0.750 5,366,000 3,976,200 0.7410 0.750 0.740 0.750 0.720 0.750 5,366,000 0.7410 2.74%
2025-06-12 0 0.730 0.730 0.740 0.730 0.740 1,130,000 827,280 0.7321 0.730 0.730 0.740 0.730 0.740 1,130,000 0.7321 -1.35%
2025-06-11 0 0.740 0.730 0.740 0.730 0.750 5,056,000 3,734,220 0.7386 0.740 0.730 0.740 0.730 0.750 5,056,000 0.7386 1.37%
2025-06-10 0 0.730 0.720 0.730 0.720 0.740 6,204,000 4,476,440 0.7215 0.730 0.720 0.730 0.720 0.740 6,204,000 0.7215 0.00%
2025-06-09 0 0.730 0.720 0.730 0.720 0.740 2,068,000 1,498,320 0.7245 0.730 0.720 0.730 0.720 0.740 2,068,000 0.7245 0.00%
2025-06-06 0 0.730 0.720 0.730 0.720 0.730 522,000 376,820 0.7219 0.730 0.720 0.730 0.720 0.730 522,000 0.7219 0.00%
2025-06-05 0 0.730 0.720 0.730 0.720 0.730 710,000 512,960 0.7225 0.730 0.720 0.730 0.720 0.730 710,000 0.7225 1.39%
2025-06-04 0 0.720 0.710 0.720 0.710 0.720 162,000 115,440 0.7126 0.720 0.710 0.720 0.710 0.720 162,000 0.7126 1.41%
2025-06-03 0 0.710 0.700 0.710 0.700 0.720 626,000 441,320 0.7050 0.710 0.700 0.710 0.700 0.720 626,000 0.7050 -1.39%
2025-06-02 0 0.720 0.680 0.720 0.690 0.720 848,000 595,780 0.7026 0.720 0.680 0.720 0.690 0.720 848,000 0.7026 0.00%
2025-05-30 0 0.720 0.710 0.720 0.710 0.720 1,054,000 753,860 0.7152 0.720 0.710 0.720 0.710 0.720 1,054,000 0.7152 -1.37%
2025-05-29 0 0.730 0.720 0.730 0.710 0.730 1,658,000 1,191,020 0.7183 0.730 0.720 0.730 0.710 0.730 1,658,000 0.7183 1.39%
2025-05-28 0 0.720 0.720 0.730 0.710 0.730 2,444,000 1,759,880 0.7201 0.720 0.720 0.730 0.710 0.730 2,444,000 0.7201 0.00%
2025-05-27 0 0.720 0.710 0.720 0.700 0.720 1,062,000 753,720 0.7097 0.720 0.710 0.720 0.700 0.720 1,062,000 0.7097 1.41%
2025-05-26 0 0.710 0.700 0.710 0.700 0.720 648,000 458,260 0.7072 0.710 0.700 0.710 0.700 0.720 648,000 0.7072 0.00%
2025-05-23 0 0.710 0.700 0.710 0.700 0.720 2,530,000 1,793,420 0.7089 0.710 0.700 0.710 0.700 0.720 2,530,000 0.7089 1.43%
2025-05-22 0 0.700 0.700 0.710 0.700 0.720 3,208,000 2,261,080 0.7048 0.700 0.700 0.710 0.700 0.720 3,208,000 0.7048 -1.41%
2025-05-21 0 0.710 0.710 0.720 0.710 0.720 902,000 646,360 0.7166 0.710 0.710 0.720 0.710 0.720 902,000 0.7166 -1.39%
2025-05-20 0 0.720 0.710 0.720 0.710 0.720 2,280,000 1,629,480 0.7147 0.720 0.710 0.720 0.710 0.720 2,280,000 0.7147 0.00%
2025-05-19 0 0.720 0.720 0.730 0.720 0.740 3,700,000 2,705,760 0.7313 0.720 0.720 0.730 0.720 0.740 3,700,000 0.7313 0.00%
2025-05-16 0 0.720 0.710 0.720 0.710 0.730 1,270,000 911,280 0.7175 0.720 0.710 0.720 0.710 0.730 1,270,000 0.7175 0.00%
2025-05-15 0 0.720 0.710 0.720 0.710 0.730 864,000 621,700 0.7196 0.720 0.710 0.720 0.710 0.730 864,000 0.7196 -1.37%
2025-05-14 0 0.730 0.720 0.730 0.720 0.730 3,277,833 2,384,968 0.7276 0.730 0.720 0.730 0.720 0.730 3,277,833 0.7276 1.39%
2025-05-13 0 0.720 0.710 0.720 0.710 0.730 1,180,000 851,200 0.7214 0.720 0.710 0.720 0.710 0.730 1,180,000 0.7214 -1.37%
2025-05-12 0 0.730 0.720 0.730 0.700 0.730 3,124,000 2,244,260 0.7184 0.730 0.720 0.730 0.700 0.730 3,124,000 0.7184 2.82%
2025-05-09 0 0.710 0.700 0.710 0.700 0.720 4,548,000 3,192,560 0.7020 0.710 0.700 0.710 0.700 0.720 4,548,000 0.7020 -1.39%
2025-05-08 0 0.720 0.710 0.720 0.710 0.740 5,606,000 4,012,180 0.7157 0.720 0.710 0.720 0.710 0.740 5,606,000 0.7157 -1.37%
2025-05-07 0 0.730 0.720 0.730 0.710 0.840 39,902,000 30,134,280 0.7552 0.730 0.720 0.730 0.710 0.840 39,902,000 0.7552 4.29%
2025-05-06 0 0.700 0.690 0.700 0.680 0.720 5,202,000 3,669,579 0.7054 0.700 0.690 0.700 0.680 0.720 5,202,000 0.7054 2.94%
2025-05-02 0 0.680 0.680 0.700 0.680 0.850 6,128,000 4,493,380 0.7333 0.680 0.680 0.700 0.680 0.850 6,128,000 0.7333 -1.45%
2025-04-30 0 0.690 0.680 0.690 0.680 0.690 736,000 503,720 0.6844 0.690 0.680 0.690 0.680 0.690 736,000 0.6844 0.00%
2025-04-29 0 0.690 0.680 0.690 0.680 0.690 662,000 455,260 0.6877 0.690 0.680 0.690 0.680 0.690 662,000 0.6877 -1.43%
2025-04-28 0 0.700 0.690 0.700 0.680 0.720 1,866,000 1,295,500 0.6943 0.700 0.690 0.700 0.680 0.720 1,866,000 0.6943 -1.41%
2025-04-25 0 0.710 0.700 0.710 0.700 0.740 5,738,000 4,161,380 0.7252 0.710 0.700 0.710 0.700 0.740 5,738,000 0.7252 0.00%
2025-04-24 0 0.710 0.700 0.710 0.700 0.720 350,000 248,760 0.7107 0.710 0.700 0.710 0.700 0.720 350,000 0.7107 -1.39%
2025-04-23 0 0.720 0.710 0.720 0.700 0.720 720,000 511,240 0.7101 0.720 0.710 0.720 0.700 0.720 720,000 0.7101 0.00%
2025-04-22 0 0.720 0.710 0.720 0.680 0.720 3,078,000 2,158,740 0.7013 0.720 0.710 0.720 0.680 0.720 3,078,000 0.7013 5.88%
2025-04-17 0 0.680 0.680 0.690 0.680 0.710 4,262,000 2,932,880 0.6881 0.680 0.680 0.690 0.680 0.710 4,262,000 0.6881 0.00%
2025-04-16 0 0.680 0.670 0.680 0.670 0.690 798,000 541,360 0.6784 0.680 0.670 0.680 0.670 0.690 798,000 0.6784 -1.45%
2025-04-15 0 0.690 0.680 0.690 0.680 0.700 218,000 148,780 0.6825 0.690 0.680 0.690 0.680 0.700 218,000 0.6825 -1.43%
2025-04-14 0 0.700 0.690 0.700 0.690 0.700 2,056,000 1,421,900 0.6916 0.700 0.690 0.700 0.690 0.700 2,056,000 0.6916 0.00%
2025-04-11 0 0.700 0.680 0.700 0.680 0.700 1,390,000 967,160 0.6958 0.700 0.680 0.700 0.680 0.700 1,390,000 0.6958 2.94%
2025-04-10 0 0.680 0.680 0.690 0.670 0.700 1,694,000 1,160,620 0.6851 0.680 0.680 0.690 0.670 0.700 1,694,000 0.6851 1.49%
2025-04-09 0 0.670 0.670 0.680 0.630 0.680 5,600,000 3,712,140 0.6629 0.670 0.670 0.680 0.630 0.680 5,600,000 0.6629 1.52%
2025-04-08 0 0.660 0.650 0.660 0.640 0.660 2,472,000 1,612,180 0.6522 0.660 0.650 0.660 0.640 0.660 2,472,000 0.6522 3.13%
2025-04-07 0 0.640 0.630 0.640 0.630 0.700 4,994,000 3,333,260 0.6675 0.640 0.630 0.640 0.630 0.700 4,994,000 0.6675 -11.11%
2025-04-03 0 0.720 0.710 0.730 0.710 0.730 860,000 615,570 0.7158 0.720 0.710 0.730 0.710 0.730 860,000 0.7158 1.41%
2025-04-02 0 0.710 0.710 0.730 0.710 0.720 874,000 624,000 0.7140 0.710 0.710 0.730 0.710 0.720 874,000 0.7140 0.00%
2025-04-01 0 0.710 0.710 0.720 0.710 0.720 828,000 591,660 0.7146 0.710 0.710 0.720 0.710 0.720 828,000 0.7146 0.00%
2025-03-31 0 0.710 0.700 0.710 0.700 0.720 1,674,000 1,186,860 0.7090 0.710 0.700 0.710 0.700 0.720 1,674,000 0.7090 -1.39%
2025-03-28 0 0.720 0.720 0.730 0.720 0.730 860,000 622,780 0.7242 0.720 0.720 0.730 0.720 0.730 860,000 0.7242 -1.37%
2025-03-27 0 0.730 0.720 0.730 0.720 0.740 3,376,000 2,451,620 0.7262 0.730 0.720 0.730 0.720 0.740 3,376,000 0.7262 -1.35%
2025-03-26 0 0.740 0.740 0.750 0.720 0.750 1,736,000 1,276,160 0.7351 0.740 0.740 0.750 0.720 0.750 1,736,000 0.7351 0.00%
2025-03-25 0 0.740 0.720 0.740 0.730 0.740 1,202,000 878,620 0.7310 0.740 0.720 0.740 0.730 0.740 1,202,000 0.7310 0.00%
2025-03-24 0 0.740 0.730 0.740 0.730 0.740 2,574,000 1,886,120 0.7328 0.740 0.730 0.740 0.730 0.740 2,574,000 0.7328 -1.33%
2025-03-21 0 0.750 0.740 0.750 0.740 0.760 1,712,000 1,286,040 0.7512 0.750 0.740 0.750 0.740 0.760 1,712,000 0.7512 -1.32%
2025-03-20 0 0.760 0.750 0.760 0.750 0.770 4,034,000 3,066,820 0.7602 0.760 0.750 0.760 0.750 0.770 4,034,000 0.7602 1.33%
2025-03-19 0 0.750 0.750 0.760 0.740 0.830 15,050,000 11,628,140 0.7726 0.750 0.750 0.760 0.740 0.830 15,050,000 0.7726 -1.32%
2025-03-18 0 0.760 0.750 0.760 0.740 0.760 2,320,000 1,743,980 0.7517 0.760 0.750 0.760 0.740 0.760 2,320,000 0.7517 1.33%
2025-03-17 0 0.750 0.750 0.760 0.730 0.760 8,252,000 6,189,140 0.7500 0.750 0.750 0.760 0.730 0.760 8,252,000 0.7500 1.35%
2025-03-14 0 0.740 0.730 0.740 0.710 0.740 4,772,000 3,502,460 0.7340 0.740 0.730 0.740 0.710 0.740 4,772,000 0.7340 2.78%
2025-03-13 0 0.720 0.710 0.720 0.710 0.720 970,000 698,060 0.7196 0.720 0.710 0.720 0.710 0.720 970,000 0.7196 0.00%
2025-03-12 0 0.720 0.720 0.730 0.720 0.730 2,106,000 1,517,820 0.7207 0.720 0.720 0.730 0.720 0.730 2,106,000 0.7207 -1.37%
2025-03-11 0 0.730 0.720 0.730 0.720 0.730 1,068,000 769,320 0.7203 0.730 0.720 0.730 0.720 0.730 1,068,000 0.7203 0.00%
2025-03-10 0 0.730 0.720 0.730 0.720 0.730 1,810,000 1,313,320 0.7256 0.730 0.720 0.730 0.720 0.730 1,810,000 0.7256 0.00%
2025-03-07 0 0.730 0.730 0.740 0.720 0.740 2,336,000 1,705,440 0.7301 0.730 0.730 0.740 0.720 0.740 2,336,000 0.7301 -1.35%
2025-03-06 0 0.740 0.730 0.740 0.730 0.740 4,546,000 3,342,260 0.7352 0.740 0.730 0.740 0.730 0.740 4,546,000 0.7352 2.78%
2025-03-05 0 0.720 0.720 0.730 0.720 0.730 1,826,000 1,315,280 0.7203 0.720 0.720 0.730 0.720 0.730 1,826,000 0.7203 -1.37%
2025-03-04 0 0.730 0.720 0.730 0.710 0.730 2,056,000 1,473,759 0.7168 0.730 0.720 0.730 0.710 0.730 2,056,000 0.7168 0.00%
2025-03-03 0 0.730 0.710 0.730 0.710 0.750 8,278,000 6,019,920 0.7272 0.730 0.710 0.730 0.710 0.750 8,278,000 0.7272 0.00%
2025-02-28 0 0.730 0.730 0.740 0.710 0.770 25,494,000 18,865,000 0.7400 0.730 0.730 0.740 0.710 0.770 25,494,000 0.7400 -1.35%
2025-02-27 0 0.740 0.730 0.740 0.720 0.740 2,056,000 1,503,580 0.7313 0.740 0.730 0.740 0.720 0.740 2,056,000 0.7313 1.37%
2025-02-26 0 0.730 0.730 0.740 0.720 0.740 2,126,000 1,550,380 0.7292 0.730 0.730 0.740 0.720 0.740 2,126,000 0.7292 2.82%
2025-02-25 0 0.710 0.710 0.720 0.710 0.720 1,066,000 757,880 0.7110 0.710 0.710 0.720 0.710 0.720 1,066,000 0.7110 -2.74%
2025-02-24 0 0.730 0.730 0.740 0.710 0.740 4,166,000 3,043,360 0.7305 0.730 0.730 0.740 0.710 0.740 4,166,000 0.7305 1.39%
2025-02-21 0 0.720 0.720 0.730 0.710 0.730 1,814,000 1,306,540 0.7203 0.720 0.720 0.730 0.710 0.730 1,814,000 0.7203 0.00%
2025-02-20 0 0.720 0.700 0.720 0.700 0.730 3,868,000 2,768,960 0.7159 0.720 0.700 0.720 0.700 0.730 3,868,000 0.7159 0.00%
2025-02-19 0 0.720 0.710 0.720 0.700 0.720 2,240,000 1,599,080 0.7139 0.720 0.710 0.720 0.700 0.720 2,240,000 0.7139 -1.37%
2025-02-18 0 0.730 0.720 0.730 0.710 0.730 1,258,000 909,580 0.7230 0.730 0.720 0.730 0.710 0.730 1,258,000 0.7230 0.00%
2025-02-17 0 0.730 0.730 0.740 0.710 0.740 2,304,000 1,663,500 0.7220 0.730 0.730 0.740 0.710 0.740 2,304,000 0.7220 0.00%
2025-02-14 0 0.730 0.720 0.730 0.710 0.730 830,000 597,640 0.7200 0.730 0.720 0.730 0.710 0.730 830,000 0.7200 1.39%
2025-02-13 0 0.720 0.710 0.720 0.700 0.750 6,994,000 5,059,400 0.7234 0.720 0.710 0.720 0.700 0.750 6,994,000 0.7234 -2.70%
2025-02-12 0 0.740 0.730 0.740 0.700 0.750 4,918,000 3,607,700 0.7336 0.740 0.730 0.740 0.700 0.750 4,918,000 0.7336 4.23%
2025-02-11 0 0.710 0.700 0.710 0.700 0.720 638,000 452,740 0.7096 0.710 0.700 0.710 0.700 0.720 638,000 0.7096 -1.39%
2025-02-10 0 0.720 0.710 0.720 0.710 0.720 1,284,000 923,300 0.7191 0.720 0.710 0.720 0.710 0.720 1,284,000 0.7191 1.41%
2025-02-07 0 0.710 0.710 0.720 0.700 0.730 7,558,000 5,395,940 0.7139 0.710 0.710 0.720 0.700 0.730 7,558,000 0.7139 1.43%
2025-02-06 0 0.700 0.690 0.700 0.680 0.700 3,396,000 2,340,280 0.6891 0.700 0.690 0.700 0.680 0.700 3,396,000 0.6891 0.00%
2025-02-05 0 0.700 0.680 0.700 0.680 0.710 4,820,000 3,359,560 0.6970 0.700 0.680 0.700 0.680 0.710 4,820,000 0.6970 -1.41%
2025-02-04 0 0.710 0.700 0.710 0.690 0.710 696,000 485,200 0.6971 0.710 0.700 0.710 0.690 0.710 696,000 0.6971 1.43%
2025-02-03 0 0.700 0.690 0.700 0.690 0.700 464,000 321,800 0.6935 0.700 0.690 0.700 0.690 0.700 464,000 0.6935 -2.78%
2025-01-28 0 0.720 0.700 0.720 0.710 0.720 440,000 315,420 0.7169 0.720 0.700 0.720 0.710 0.720 440,000 0.7169 0.00%
2025-01-27 0 0.720 0.720 0.730 0.720 0.730 858,000 625,220 0.7287 0.720 0.720 0.730 0.720 0.730 858,000 0.7287 -1.37%
2025-01-24 0 0.730 0.720 0.730 0.720 0.730 720,000 523,180 0.7266 0.730 0.720 0.730 0.720 0.730 720,000 0.7266 0.00%
2025-01-23 0 0.730 0.720 0.730 0.720 0.740 1,890,000 1,375,840 0.7280 0.730 0.720 0.730 0.720 0.740 1,890,000 0.7280 1.39%
2025-01-22 0 0.720 0.720 0.730 0.720 0.730 642,000 466,840 0.7272 0.720 0.720 0.730 0.720 0.730 642,000 0.7272 -2.70%
2025-01-21 0 0.740 0.730 0.740 0.710 0.760 5,430,000 3,990,840 0.7350 0.740 0.730 0.740 0.710 0.760 5,430,000 0.7350 1.37%
2025-01-20 0 0.730 0.730 0.740 0.720 0.740 1,404,000 1,021,960 0.7279 0.730 0.730 0.740 0.720 0.740 1,404,000 0.7279 -1.35%
2025-01-17 0 0.740 0.730 0.740 0.730 0.740 258,000 189,440 0.7343 0.740 0.730 0.740 0.730 0.740 258,000 0.7343 -1.33%
2025-01-16 0 0.750 0.740 0.750 0.740 0.750 1,468,000 1,092,760 0.7444 0.750 0.740 0.750 0.740 0.750 1,468,000 0.7444 1.35%
2025-01-15 0 0.740 0.730 0.740 0.720 0.750 1,024,000 757,520 0.7398 0.740 0.730 0.740 0.720 0.750 1,024,000 0.7398 1.37%
2025-01-14 0 0.730 0.720 0.730 0.710 0.740 1,010,000 733,160 0.7259 0.730 0.720 0.730 0.710 0.740 1,010,000 0.7259 2.82%
2025-01-13 0 0.710 0.710 0.720 0.710 0.720 354,000 252,260 0.7126 0.710 0.710 0.720 0.710 0.720 354,000 0.7126 0.00%
2025-01-10 0 0.710 0.710 0.720 0.710 0.730 1,498,000 1,076,800 0.7188 0.710 0.710 0.720 0.710 0.730 1,498,000 0.7188 -2.74%
2025-01-09 0 0.730 0.720 0.730 0.720 0.740 518,000 378,060 0.7298 0.730 0.720 0.730 0.720 0.740 518,000 0.7298 0.00%
2025-01-08 0 0.730 0.730 0.740 0.720 0.740 1,868,000 1,365,300 0.7309 0.730 0.730 0.740 0.720 0.740 1,868,000 0.7309 -2.67%
2025-01-07 0 0.750 0.740 0.750 0.730 0.750 1,138,000 838,940 0.7372 0.750 0.740 0.750 0.730 0.750 1,138,000 0.7372 1.35%
2025-01-06 0 0.740 0.730 0.740 0.730 0.750 2,926,000 2,161,640 0.7388 0.740 0.730 0.740 0.730 0.750 2,926,000 0.7388 -1.33%
2025-01-03 0 0.750 0.740 0.750 0.740 0.750 1,672,000 1,249,720 0.7474 0.750 0.740 0.750 0.740 0.750 1,672,000 0.7474 -1.32%
2025-01-02 0 0.760 0.750 0.760 0.750 0.780 3,028,000 2,315,920 0.7648 0.760 0.750 0.760 0.750 0.780 3,028,000 0.7648 -2.56%
2024-12-31 0 0.780 0.770 0.780 0.770 0.780 134,000 104,020 0.7763 0.780 0.770 0.780 0.770 0.780 134,000 0.7763 0.00%
2024-12-30 0 0.780 0.770 0.780 0.770 0.790 2,032,000 1,585,020 0.7800 0.780 0.770 0.780 0.770 0.790 2,032,000 0.7800 -1.27%
2024-12-27 0 0.790 0.790 0.800 0.780 0.800 1,618,000 1,283,340 0.7932 0.790 0.790 0.800 0.780 0.800 1,618,000 0.7932 -1.25%
2024-12-24 0 0.800 0.790 0.800 0.790 0.800 346,000 273,520 0.7905 0.800 0.790 0.800 0.790 0.800 346,000 0.7905 1.27%
2024-12-23 0 0.790 0.790 0.800 0.780 0.800 2,092,000 1,662,560 0.7947 0.790 0.790 0.800 0.780 0.800 2,092,000 0.7947 0.00%
2024-12-20 0 0.790 0.790 0.800 0.790 0.800 3,534,000 2,818,580 0.7976 0.790 0.790 0.800 0.790 0.800 3,534,000 0.7976 -1.25%
2024-12-19 0 0.800 0.790 0.800 0.790 0.810 2,572,000 2,057,960 0.8001 0.800 0.790 0.800 0.790 0.810 2,572,000 0.8001 -1.23%
2024-12-18 0 0.810 0.810 0.820 0.810 0.820 1,316,000 1,077,460 0.8187 0.810 0.810 0.820 0.810 0.820 1,316,000 0.8187 0.00%
2024-12-17 0 0.810 0.810 0.820 0.810 0.830 3,750,000 3,059,520 0.8159 0.810 0.810 0.820 0.810 0.830 3,750,000 0.8159 -2.41%
2024-12-16 0 0.830 0.830 0.840 0.820 0.880 13,204,000 11,195,960 0.8479 0.830 0.830 0.840 0.820 0.880 13,204,000 0.8479 0.00%
2024-12-13 0 0.830 0.820 0.840 0.820 0.860 15,352,000 12,941,780 0.8430 0.830 0.820 0.840 0.820 0.860 15,352,000 0.8430 -3.49%
2024-12-12 0 0.860 0.850 0.860 0.840 0.870 4,700,000 4,024,600 0.8563 0.860 0.850 0.860 0.840 0.870 4,700,000 0.8563 2.38%
2024-12-11 0 0.840 0.840 0.850 0.830 0.860 8,002,000 6,750,580 0.8436 0.840 0.840 0.850 0.830 0.860 8,002,000 0.8436 1.20%
2024-12-10 0 0.830 0.820 0.830 0.820 0.900 15,404,000 13,184,160 0.8559 0.830 0.820 0.830 0.820 0.900 15,404,000 0.8559 -3.49%
2024-12-09 0 0.860 0.850 0.860 0.810 0.860 7,294,000 6,139,820 0.8418 0.860 0.850 0.860 0.810 0.860 7,294,000 0.8418 2.38%
2024-12-06 0 0.840 0.830 0.840 0.830 0.850 4,254,000 3,572,560 0.8398 0.840 0.830 0.840 0.830 0.850 4,254,000 0.8398 2.44%
2024-12-05 0 0.820 0.820 0.830 0.810 0.820 728,000 595,760 0.8184 0.820 0.820 0.830 0.810 0.820 728,000 0.8184 0.00%
2024-12-04 0 0.820 0.820 0.830 0.810 0.830 1,120,000 918,080 0.8197 0.820 0.820 0.830 0.810 0.830 1,120,000 0.8197 -1.20%
2024-12-03 0 0.830 0.820 0.830 0.820 0.840 1,732,000 1,435,560 0.8288 0.830 0.820 0.830 0.820 0.840 1,732,000 0.8288 -1.19%
2024-12-02 0 0.840 0.830 0.840 0.820 0.840 4,454,000 3,694,880 0.8296 0.840 0.830 0.840 0.820 0.840 4,454,000 0.8296 3.70%
2024-11-29 0 0.810 0.810 0.820 0.800 0.820 4,458,000 3,618,320 0.8116 0.810 0.810 0.820 0.800 0.820 4,458,000 0.8116 1.25%
2024-11-28 0 0.800 0.790 0.800 0.800 0.820 4,878,000 3,925,260 0.8047 0.800 0.790 0.800 0.800 0.820 4,878,000 0.8047 0.00%
2024-11-27 0 0.800 0.800 0.810 0.770 0.810 4,438,000 3,529,280 0.7952 0.800 0.800 0.810 0.770 0.810 4,438,000 0.7952 0.00%
2024-11-26 0 0.800 0.780 0.800 0.780 0.810 2,062,000 1,640,340 0.7955 0.800 0.780 0.800 0.780 0.810 2,062,000 0.7955 1.27%
2024-11-25 0 0.790 0.790 0.800 0.770 0.800 3,262,000 2,566,380 0.7868 0.790 0.790 0.800 0.770 0.800 3,262,000 0.7868 1.28%
2024-11-22 0 0.780 0.770 0.780 0.770 0.820 3,350,000 2,664,399 0.7953 0.780 0.770 0.780 0.770 0.820 3,350,000 0.7953 -2.50%
2024-11-21 0 0.800 0.800 0.820 0.800 0.810 3,728,000 3,009,940 0.8074 0.800 0.800 0.820 0.800 0.810 3,728,000 0.8074 -2.44%
2024-11-20 0 0.820 0.810 0.820 0.800 0.830 3,064,000 2,501,080 0.8163 0.820 0.810 0.820 0.800 0.830 3,064,000 0.8163 0.00%
2024-11-19 0 0.820 0.820 0.830 0.800 0.840 12,238,000 9,945,580 0.8127 0.820 0.820 0.830 0.800 0.840 12,238,000 0.8127 0.00%
2024-11-18 0 0.820 0.810 0.820 0.800 0.890 38,994,000 33,116,020 0.8493 0.820 0.810 0.820 0.800 0.890 38,994,000 0.8493 3.80%
2024-11-15 0 0.790 0.780 0.790 0.780 0.810 3,296,000 2,587,780 0.7851 0.790 0.780 0.790 0.780 0.810 3,296,000 0.7851 0.00%
2024-11-14 0 0.790 0.780 0.800 0.780 0.870 11,020,000 9,044,600 0.8207 0.790 0.780 0.800 0.780 0.870 11,020,000 0.8207 -4.82%
2024-11-13 0 0.830 0.820 0.830 0.810 0.850 9,842,000 8,121,739 0.8252 0.830 0.820 0.830 0.810 0.850 9,842,000 0.8252 0.00%
2024-11-12 0 0.830 0.830 0.850 0.830 0.890 6,848,000 5,843,020 0.8532 0.830 0.830 0.850 0.830 0.890 6,848,000 0.8532 -5.68%
2024-11-11 0 0.880 0.870 0.880 0.860 0.890 9,984,000 8,650,380 0.8664 0.880 0.870 0.880 0.860 0.890 9,984,000 0.8664 -2.22%
2024-11-08 0 0.900 0.890 0.900 0.890 0.960 17,640,000 16,039,940 0.9093 0.900 0.890 0.900 0.890 0.960 17,640,000 0.9093 -3.23%
2024-11-07 0 0.930 0.930 0.940 0.890 0.970 50,774,000 47,444,260 0.9344 0.930 0.930 0.940 0.890 0.970 50,774,000 0.9344 2.20%
2024-11-06 0 0.910 0.910 0.920 0.860 0.980 72,340,001 67,207,460 0.9290 0.910 0.910 0.920 0.860 0.980 72,340,001 0.9290 1.11%
2024-11-05 0 0.900 0.900 0.910 0.830 0.960 93,798,000 85,227,880 0.9086 0.900 0.900 0.910 0.830 0.960 93,798,000 0.9086 9.76%
2024-11-04 0 0.820 0.820 0.830 0.820 0.910 30,132,000 25,480,920 0.8456 0.820 0.820 0.830 0.820 0.910 30,132,000 0.8456 -11.83%
2024-11-01 0 0.930 0.920 0.930 0.870 0.960 90,376,000 83,266,420 0.9213 0.930 0.920 0.930 0.870 0.960 90,376,000 0.9213 6.90%
2024-10-31 0 0.870 0.860 0.870 0.770 0.970 136,560,000 121,888,500 0.8926 0.870 0.860 0.870 0.770 0.970 136,560,000 0.8926 11.54%
2024-10-30 0 0.780 0.780 0.790 0.780 0.820 7,222,000 5,776,800 0.7999 0.780 0.780 0.790 0.780 0.820 7,222,000 0.7999 0.00%
2024-10-29 0 0.780 0.770 0.780 0.770 0.810 3,020,000 2,370,600 0.7850 0.780 0.770 0.780 0.770 0.810 3,020,000 0.7850 -3.70%
2024-10-28 0 0.810 0.800 0.810 0.770 0.810 13,072,000 10,379,440 0.7940 0.810 0.800 0.810 0.770 0.810 13,072,000 0.7940 6.58%
2024-10-25 0 0.760 0.760 0.780 0.760 0.780 2,718,000 2,096,780 0.7714 0.760 0.760 0.780 0.760 0.780 2,718,000 0.7714 0.00%
2024-10-24 0 0.760 0.750 0.770 0.750 0.770 2,850,000 2,173,740 0.7627 0.760 0.750 0.770 0.750 0.770 2,850,000 0.7627 0.00%
2024-10-23 0 0.760 0.760 0.770 0.750 0.770 3,488,000 2,668,120 0.7649 0.760 0.760 0.770 0.750 0.770 3,488,000 0.7649 1.33%
2024-10-22 0 0.750 0.750 0.770 0.750 0.770 2,618,000 2,005,340 0.7660 0.750 0.750 0.770 0.750 0.770 2,618,000 0.7660 -2.60%
2024-10-21 0 0.770 0.760 0.770 0.750 0.770 3,036,000 2,307,320 0.7600 0.770 0.760 0.770 0.750 0.770 3,036,000 0.7600 -1.28%
2024-10-18 0 0.780 0.770 0.780 0.730 0.780 6,004,000 4,569,680 0.7611 0.780 0.770 0.780 0.730 0.780 6,004,000 0.7611 4.00%
2024-10-17 0 0.750 0.730 0.750 0.730 0.790 6,388,000 4,846,740 0.7587 0.750 0.730 0.750 0.730 0.790 6,388,000 0.7587 -5.06%
2024-10-16 0 0.790 0.780 0.790 0.740 0.790 9,726,000 7,465,600 0.7676 0.790 0.780 0.790 0.740 0.790 9,726,000 0.7676 8.22%
2024-10-15 0 0.730 0.730 0.740 0.730 0.770 2,152,000 1,622,100 0.7538 0.730 0.730 0.740 0.730 0.770 2,152,000 0.7538 -5.19%
2024-10-14 0 0.770 0.760 0.770 0.740 0.790 4,888,000 3,733,380 0.7638 0.770 0.760 0.770 0.740 0.790 4,888,000 0.7638 1.32%
2024-10-10 0 0.760 0.760 0.770 0.760 0.800 4,106,000 3,198,540 0.7790 0.760 0.760 0.770 0.760 0.800 4,106,000 0.7790 0.00%
2024-10-09 0 0.760 0.760 0.770 0.740 0.860 10,768,000 8,511,780 0.7905 0.760 0.760 0.770 0.740 0.860 10,768,000 0.7905 -9.52%
2024-10-08 0 0.840 0.840 0.850 0.840 1.010 28,256,000 25,111,360 0.8887 0.840 0.840 0.850 0.840 1.010 28,256,000 0.8887 -17.65%
2024-10-07 0 1.020 1.010 1.020 0.900 1.020 4,064,010 3,890,788 0.9574 1.020 1.010 1.020 0.900 1.020 4,064,010 0.9574 9.68%
2024-10-04 0 0.930 0.920 0.930 0.900 0.940 3,108,000 2,841,586 0.9143 0.930 0.920 0.930 0.900 0.940 3,108,000 0.9143 5.68%
2024-10-03 0 0.880 0.880 0.900 0.850 0.980 4,542,000 4,122,539 0.9076 0.880 0.880 0.900 0.850 0.980 4,542,000 0.9076 -5.38%
2024-10-02 0 0.930 0.920 0.930 0.820 0.930 9,915,990 8,821,093 0.8896 0.930 0.920 0.930 0.820 0.930 9,915,990 0.8896 17.72%
2024-09-30 0 0.790 0.780 0.790 0.750 0.800 24,796,000 19,129,200 0.7715 0.790 0.780 0.790 0.750 0.800 24,796,000 0.7715 12.86%
2024-09-27 0 0.700 0.700 0.710 0.680 0.710 18,378,000 12,732,820 0.6928 0.700 0.700 0.710 0.680 0.710 18,378,000 0.6928 4.48%
2024-09-26 0 0.670 0.670 0.680 0.640 0.680 18,758,000 12,451,120 0.6638 0.670 0.670 0.680 0.640 0.680 18,758,000 0.6638 6.35%
2024-09-25 0 0.630 0.620 0.630 0.620 0.660 7,722,000 4,938,760 0.6396 0.630 0.620 0.630 0.620 0.660 7,722,000 0.6396 1.61%
2024-09-24 0 0.620 0.620 0.630 0.600 0.630 5,834,000 3,607,280 0.6183 0.620 0.620 0.630 0.600 0.630 5,834,000 0.6183 3.33%
2024-09-23 0 0.600 0.590 0.600 0.590 0.610 4,590,000 2,751,940 0.5996 0.600 0.590 0.600 0.590 0.610 4,590,000 0.5996 0.00%
2024-09-20 0 0.600 0.590 0.600 0.600 0.640 9,310,000 5,732,080 0.6157 0.600 0.590 0.600 0.600 0.640 9,310,000 0.6157 -1.64%
2024-09-19 0 0.610 0.600 0.610 0.590 0.620 3,342,000 2,038,840 0.6101 0.610 0.600 0.610 0.590 0.620 3,342,000 0.6101 1.67%
2024-09-17 0 0.600 0.590 0.610 0.590 0.600 8,000 4,740 0.5925 0.600 0.590 0.610 0.590 0.600 8,000 0.5925 0.00%
2024-09-16 0 0.600 0.600 0.610 0.600 0.600 74,000 44,400 0.6000 0.600 0.600 0.610 0.600 0.600 74,000 0.6000 1.69%
2024-09-13 0 0.590 0.590 0.600 0.590 0.590 122,000 72,780 0.5966 0.590 0.590 0.600 0.590 0.590 122,000 0.5966 0.00%
2024-09-12 0 0.590 0.590 0.600 0.590 0.590 190,000 112,120 0.5901 0.590 0.590 0.600 0.590 0.590 190,000 0.5901 0.00%
2024-09-11 0 0.590 0.580 0.590 0.580 0.590 990,000 576,920 0.5827 0.590 0.580 0.590 0.580 0.590 990,000 0.5827 1.72%
2024-09-10 0 0.580 0.580 0.590 0.580 0.590 968,000 561,800 0.5804 0.580 0.580 0.590 0.580 0.590 968,000 0.5804 0.00%
2024-09-09 0 0.580 0.580 0.590 0.580 0.600 1,392,000 818,740 0.5882 0.580 0.580 0.590 0.580 0.600 1,392,000 0.5882 -3.33%
2024-09-05 0 0.600 0.590 0.600 0.590 0.610 792,000 476,540 0.6017 0.600 0.590 0.600 0.590 0.610 792,000 0.6017 0.00%
2024-09-04 0 0.600 0.590 0.600 0.590 0.610 114,000 68,420 0.6002 0.600 0.590 0.600 0.590 0.610 114,000 0.6002 0.00%
2024-09-03 0 0.600 0.600 0.610 0.600 0.610 1,220,000 739,000 0.6057 0.600 0.600 0.610 0.600 0.610 1,220,000 0.6057 -1.64%
2024-09-02 0 0.610 0.600 0.610 0.600 0.620 608,000 368,240 0.6057 0.610 0.600 0.610 0.600 0.620 608,000 0.6057 0.00%
2024-08-30 0 0.610 0.610 0.620 0.590 0.630 5,488,000 3,371,020 0.6143 0.610 0.610 0.620 0.590 0.630 5,488,000 0.6143 1.67%
2024-08-29 0 0.600 0.590 0.600 0.590 0.600 800,000 473,680 0.5921 0.600 0.590 0.600 0.590 0.600 800,000 0.5921 1.69%
2024-08-28 0 0.590 0.590 0.600 0.590 0.600 932,000 556,580 0.5972 0.590 0.590 0.600 0.590 0.600 932,000 0.5972 -3.28%
2024-08-27 0 0.610 0.600 0.610 0.590 0.610 2,250,000 1,346,040 0.5982 0.610 0.600 0.610 0.590 0.610 2,250,000 0.5982 0.00%
2024-08-26 0 0.610 0.600 0.610 0.600 0.620 1,112,000 677,340 0.6091 0.610 0.600 0.610 0.600 0.620 1,112,000 0.6091 0.00%
2024-08-23 0 0.610 0.600 0.610 0.600 0.610 946,000 570,280 0.6028 0.610 0.600 0.610 0.600 0.610 946,000 0.6028 0.00%
2024-08-22 0 0.610 0.600 0.610 0.600 0.610 2,080,000 1,268,720 0.6100 0.610 0.600 0.610 0.600 0.610 2,080,000 0.6100 -1.61%
2024-08-21 0 0.620 0.610 0.620 0.610 0.620 904,000 556,500 0.6156 0.620 0.610 0.620 0.610 0.620 904,000 0.6156 0.00%
2024-08-20 0 0.620 0.610 0.620 0.610 0.620 696,000 426,460 0.6127 0.620 0.610 0.620 0.610 0.620 696,000 0.6127 0.00%
2024-08-19 0 0.620 0.620 0.630 0.610 0.630 3,382,000 2,097,240 0.6201 0.620 0.620 0.630 0.610 0.630 3,382,000 0.6201 -1.59%
2024-08-16 0 0.630 0.620 0.630 0.620 0.630 424,000 264,960 0.6249 0.630 0.620 0.630 0.620 0.630 424,000 0.6249 0.00%
2024-08-15 0 0.630 0.620 0.630 0.620 0.630 884,000 550,260 0.6225 0.630 0.620 0.630 0.620 0.630 884,000 0.6225 1.61%
2024-08-14 0 0.620 0.620 0.630 0.620 0.630 824,000 512,840 0.6224 0.620 0.620 0.630 0.620 0.630 824,000 0.6224 -1.59%
2024-08-13 0 0.630 0.620 0.630 0.610 0.630 5,202,000 3,223,180 0.6196 0.630 0.620 0.630 0.610 0.630 5,202,000 0.6196 0.00%
2024-08-12 0 0.630 0.620 0.630 0.620 0.640 3,858,000 2,430,580 0.6300 0.630 0.620 0.630 0.620 0.640 3,858,000 0.6300 -3.08%
2024-08-09 0 0.650 0.640 0.650 0.640 0.680 10,708,000 7,078,700 0.6611 0.650 0.640 0.650 0.640 0.680 10,708,000 0.6611 0.00%
2024-08-08 0 0.650 0.640 0.650 0.620 0.720 40,148,000 27,243,640 0.6786 0.650 0.640 0.650 0.620 0.720 40,148,000 0.6786 3.17%
2024-08-07 0 0.630 0.620 0.630 0.620 0.630 1,914,000 1,190,140 0.6218 0.630 0.620 0.630 0.620 0.630 1,914,000 0.6218 0.00%
2024-08-06 0 0.630 0.630 0.640 0.620 0.640 3,396,000 2,137,240 0.6293 0.630 0.630 0.640 0.620 0.640 3,396,000 0.6293 0.00%
2024-08-05 0 0.630 0.630 0.640 0.630 0.650 2,586,000 1,647,720 0.6372 0.630 0.630 0.640 0.630 0.650 2,586,000 0.6372 -1.56%
2024-08-02 0 0.640 0.630 0.640 0.620 0.650 9,830,000 6,269,200 0.6378 0.640 0.630 0.640 0.620 0.650 9,830,000 0.6378 0.00%
2024-08-01 0 0.640 0.640 0.650 0.630 0.790 93,100,000 65,759,840 0.7063 0.640 0.640 0.650 0.630 0.790 93,100,000 0.7063 1.59%
2024-07-31 0 0.630 0.620 0.640 0.610 0.630 1,636,000 1,028,420 0.6286 0.630 0.620 0.640 0.610 0.630 1,636,000 0.6286 1.61%
2024-07-30 0 0.620 0.610 0.620 0.610 0.620 1,160,000 719,160 0.6200 0.620 0.610 0.620 0.610 0.620 1,160,000 0.6200 0.00%
2024-07-29 0 0.620 0.610 0.620 0.620 0.620 502,000 311,560 0.6206 0.620 0.610 0.620 0.620 0.620 502,000 0.6206 -1.59%
2024-07-26 0 0.630 0.620 0.630 0.610 0.630 198,000 123,740 0.6249 0.630 0.620 0.630 0.610 0.630 198,000 0.6249 0.00%
2024-07-25 0 0.630 0.620 0.630 0.610 0.630 992,000 613,260 0.6182 0.630 0.620 0.630 0.610 0.630 992,000 0.6182 0.00%
2024-07-24 0 0.630 0.620 0.630 0.620 0.630 250,000 157,060 0.6282 0.630 0.620 0.630 0.620 0.630 250,000 0.6282 0.00%
2024-07-23 0 0.630 0.620 0.630 0.620 0.630 838,000 522,940 0.6240 0.630 0.620 0.630 0.620 0.630 838,000 0.6240 0.00%
2024-07-22 0 0.630 0.620 0.630 0.620 0.630 474,000 294,480 0.6213 0.630 0.620 0.630 0.620 0.630 474,000 0.6213 0.00%
2024-07-19 0 0.630 0.620 0.630 0.620 0.630 386,000 242,640 0.6286 0.630 0.620 0.630 0.620 0.630 386,000 0.6286 -1.56%
2024-07-18 0 0.640 0.630 0.640 0.620 0.640 2,244,000 1,402,140 0.6248 0.640 0.630 0.640 0.620 0.640 2,244,000 0.6248 0.00%
2024-07-17 0 0.640 0.630 0.640 0.630 0.640 1,422,000 905,420 0.6367 0.640 0.630 0.640 0.630 0.640 1,422,000 0.6367 0.00%
2024-07-16 0 0.640 0.630 0.640 0.630 0.640 124,000 78,140 0.6302 0.640 0.630 0.640 0.630 0.640 124,000 0.6302 0.00%
2024-07-15 0 0.640 0.620 0.640 0.620 0.640 502,000 316,300 0.6301 0.640 0.620 0.640 0.620 0.640 502,000 0.6301 0.00%
2024-07-12 0 0.640 0.630 0.640 0.630 0.660 5,574,000 3,573,720 0.6411 0.640 0.630 0.640 0.630 0.660 5,574,000 0.6411 1.59%
2024-07-11 0 0.630 0.630 0.640 0.630 0.640 1,676,000 1,056,920 0.6306 0.630 0.630 0.640 0.630 0.640 1,676,000 0.6306 1.61%
2024-07-10 0 0.620 0.610 0.620 0.600 0.620 522,000 321,640 0.6162 0.620 0.610 0.620 0.600 0.620 522,000 0.6162 -1.59%
2024-07-09 0 0.630 0.620 0.630 0.610 0.640 1,380,000 856,280 0.6205 0.630 0.620 0.630 0.610 0.640 1,380,000 0.6205 -1.56%
2024-07-08 0 0.640 0.620 0.640 0.620 0.640 784,000 492,400 0.6281 0.640 0.620 0.640 0.620 0.640 784,000 0.6281 0.00%
2024-07-05 0 0.640 0.630 0.640 0.620 0.650 1,316,000 841,440 0.6394 0.640 0.630 0.640 0.620 0.650 1,316,000 0.6394 -1.54%
2024-07-04 0 0.650 0.640 0.650 0.640 0.650 608,000 390,720 0.6426 0.650 0.640 0.650 0.640 0.650 608,000 0.6426 0.00%
2024-07-03 0 0.650 0.650 0.660 0.640 0.660 742,000 485,560 0.6544 0.650 0.650 0.660 0.640 0.660 742,000 0.6544 0.00%
2024-07-02 0 0.650 0.640 0.650 0.640 0.650 708,000 458,640 0.6478 0.650 0.640 0.650 0.640 0.650 708,000 0.6478 1.56%
2024-06-28 0 0.640 0.630 0.640 0.630 0.650 582,000 371,700 0.6387 0.640 0.630 0.640 0.630 0.650 582,000 0.6387 1.59%
2024-06-27 0 0.630 0.630 0.640 0.630 0.650 721,000 460,860 0.6392 0.630 0.630 0.640 0.630 0.650 721,000 0.6392 -4.55%
2024-06-26 0 0.660 0.640 0.660 0.640 0.660 408,000 264,720 0.6488 0.660 0.640 0.660 0.640 0.660 408,000 0.6488 1.54%
2024-06-25 0 0.650 0.640 0.650 0.640 0.660 1,292,000 835,560 0.6467 0.650 0.640 0.650 0.640 0.660 1,292,000 0.6467 3.17%
2024-06-24 0 0.630 0.630 0.640 0.620 0.660 2,446,000 1,550,780 0.6340 0.630 0.630 0.640 0.620 0.660 2,446,000 0.6340 -4.55%
2024-06-21 0 0.660 0.650 0.660 0.650 0.670 1,526,000 1,003,200 0.6574 0.660 0.650 0.660 0.650 0.670 1,526,000 0.6574 -1.49%
2024-06-20 0 0.670 0.660 0.670 0.660 0.670 2,130,000 1,409,200 0.6616 0.670 0.660 0.670 0.660 0.670 2,130,000 0.6616 0.00%
2024-06-19 0 0.670 0.660 0.670 0.660 0.670 1,826,000 1,210,520 0.6629 0.670 0.660 0.670 0.660 0.670 1,826,000 0.6629 0.00%
2024-06-18 0 0.670 0.670 0.680 0.670 0.680 132,000 88,500 0.6705 0.670 0.670 0.680 0.670 0.680 132,000 0.6705 -1.47%
2024-06-17 0 0.680 0.670 0.680 0.670 0.690 562,000 383,920 0.6831 0.680 0.670 0.680 0.670 0.690 562,000 0.6831 -2.86%
2024-06-14 0 0.700 0.690 0.700 0.670 0.700 982,000 673,540 0.6859 0.700 0.690 0.700 0.670 0.700 982,000 0.6859 2.94%
2024-06-13 0 0.680 0.670 0.690 0.670 0.690 262,000 177,500 0.6775 0.680 0.670 0.690 0.670 0.690 262,000 0.6775 1.49%
2024-06-12 0 0.670 0.670 0.680 0.670 0.690 1,998,000 1,351,040 0.6762 0.670 0.670 0.680 0.670 0.690 1,998,000 0.6762 -4.29%
2024-06-11 0 0.700 0.690 0.700 0.680 0.700 768,000 530,360 0.6906 0.700 0.690 0.700 0.680 0.700 768,000 0.6906 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.690 0.710 912,000 641,320 0.7032 0.710 0.700 0.710 0.690 0.710 912,000 0.7032 1.43%
2024-06-06 0 0.700 0.690 0.700 0.690 0.720 1,780,000 1,255,500 0.7053 0.700 0.690 0.700 0.690 0.720 1,780,000 0.7053 -1.41%
2024-06-05 0 0.710 0.700 0.710 0.700 0.720 1,166,000 828,060 0.7102 0.710 0.700 0.710 0.700 0.720 1,166,000 0.7102 0.00%
2024-06-04 0 0.710 0.710 0.720 0.700 0.720 3,670,000 2,613,080 0.7120 0.710 0.710 0.720 0.700 0.720 3,670,000 0.7120 0.00%
2024-06-03 0 0.710 0.700 0.720 0.700 0.720 1,542,000 1,093,580 0.7092 0.710 0.700 0.720 0.700 0.720 1,542,000 0.7092 0.00%
2024-05-31 0 0.710 0.710 0.720 0.700 0.720 1,328,000 939,980 0.7078 0.710 0.710 0.720 0.700 0.720 1,328,000 0.7078 0.00%
2024-05-30 0 0.710 0.700 0.720 0.700 0.720 930,000 660,220 0.7099 0.710 0.700 0.720 0.700 0.720 930,000 0.7099 -1.39%
2024-05-29 0 0.720 0.720 0.730 0.710 0.730 686,000 496,160 0.7233 0.720 0.720 0.730 0.710 0.730 686,000 0.7233 0.00%
2024-05-28 0 0.720 0.720 0.730 0.720 0.750 298,000 217,940 0.7313 0.720 0.720 0.730 0.720 0.750 298,000 0.7313 -2.70%
2024-05-27 0 0.740 0.730 0.740 0.710 0.740 610,000 444,260 0.7283 0.740 0.730 0.740 0.710 0.740 610,000 0.7283 0.00%
2024-05-24 0 0.740 0.720 0.730 0.720 0.740 1,754,000 1,275,100 0.7270 0.740 0.720 0.730 0.720 0.740 1,754,000 0.7270 -1.33%
2024-05-23 0 0.750 0.740 0.760 0.730 0.770 2,574,000 1,933,820 0.7513 0.750 0.740 0.760 0.730 0.770 2,574,000 0.7513 -3.85%
2024-05-22 0 0.780 0.770 0.780 0.750 0.800 8,474,000 6,608,140 0.7798 0.780 0.770 0.780 0.750 0.800 8,474,000 0.7798 4.00%
2024-05-21 0 0.750 0.750 0.760 0.750 0.790 5,372,000 4,126,920 0.7682 0.750 0.750 0.760 0.750 0.790 5,372,000 0.7682 -3.85%
2024-05-20 0 0.780 0.780 0.790 0.770 0.820 10,664,292 8,382,116 0.7860 0.780 0.780 0.790 0.770 0.820 10,664,292 0.7860 -1.01%
2024-05-17 0 0.810 0.810 0.820 0.740 0.820 28,120,000 22,202,520 0.7896 0.788 0.788 0.798 0.720 0.798 28,905,810 0.7681 6.58%
2024-05-16 0 0.760 0.750 0.760 0.690 0.760 26,020,000 19,206,320 0.7381 0.739 0.730 0.739 0.671 0.739 26,747,126 0.7181 10.14%
2024-05-14 0 0.690 0.680 0.690 0.680 0.700 1,740,000 1,203,040 0.6914 0.671 0.662 0.671 0.662 0.681 1,788,624 0.6726 -1.43%
2024-05-13 0 0.700 0.690 0.700 0.690 0.700 3,568,000 2,483,160 0.6960 0.681 0.671 0.681 0.671 0.681 3,667,707 0.6770 0.00%
2024-05-10 0 0.700 0.690 0.700 0.670 0.710 6,962,000 4,864,000 0.6986 0.681 0.671 0.681 0.652 0.691 7,156,552 0.6797 4.48%
2024-05-09 0 0.670 0.670 0.680 0.660 0.680 2,664,000 1,802,100 0.6765 0.652 0.652 0.662 0.642 0.662 2,738,445 0.6581 1.52%
2024-05-08 0 0.660 0.660 0.670 0.660 0.680 570,000 380,620 0.6678 0.642 0.642 0.652 0.642 0.662 585,929 0.6496 -1.49%
2024-05-07 0 0.670 0.670 0.680 0.660 0.680 3,386,000 2,257,520 0.6667 0.652 0.652 0.662 0.642 0.662 3,480,621 0.6486 0.00%
2024-05-06 0 0.670 0.660 0.670 0.670 0.680 2,138,000 1,432,600 0.6701 0.652 0.642 0.652 0.652 0.662 2,197,746 0.6518 1.52%
2024-05-03 0 0.660 0.660 0.680 0.660 0.670 90,000 60,260 0.6696 0.642 0.642 0.662 0.642 0.652 92,515 0.6514 -1.49%
2024-05-02 0 0.670 0.660 0.670 0.650 0.670 278,000 185,860 0.6686 0.652 0.642 0.652 0.632 0.652 285,769 0.6504 0.00%
2024-04-30 0 0.670 0.660 0.670 0.650 0.700 8,028,000 5,388,980 0.6713 0.652 0.642 0.652 0.632 0.681 8,252,341 0.6530 -4.29%
2024-04-29 0 0.700 0.700 0.710 0.690 0.710 12,712,000 8,925,020 0.7021 0.681 0.681 0.691 0.671 0.691 13,067,235 0.6830 2.94%
2024-04-26 0 0.680 0.680 0.690 0.670 0.680 3,087,000 2,089,900 0.6770 0.662 0.662 0.671 0.652 0.662 3,173,266 0.6586 1.49%
2024-04-25 0 0.670 0.660 0.670 0.670 0.680 654,000 438,420 0.6704 0.652 0.642 0.652 0.652 0.662 672,276 0.6521 0.00%
2024-04-24 0 0.670 0.660 0.670 0.650 0.670 284,000 187,140 0.6589 0.652 0.642 0.652 0.632 0.652 291,936 0.6410 3.08%
2024-04-23 0 0.650 0.650 0.660 0.650 0.660 114,000 75,020 0.6581 0.632 0.632 0.642 0.632 0.642 117,186 0.6402 -2.99%
2024-04-22 0 0.670 0.650 0.670 0.650 0.670 354,000 233,360 0.6592 0.652 0.632 0.652 0.632 0.652 363,892 0.6413 1.52%
2024-04-19 0 0.660 0.650 0.660 0.650 0.660 386,000 252,320 0.6537 0.642 0.632 0.642 0.632 0.642 396,787 0.6359 -1.49%
2024-04-18 0 0.670 0.660 0.670 0.650 0.670 116,000 76,540 0.6598 0.652 0.642 0.652 0.632 0.652 119,242 0.6419 1.52%
2024-04-17 0 0.660 0.650 0.660 0.640 0.660 1,576,000 1,031,100 0.6543 0.642 0.632 0.642 0.623 0.642 1,620,041 0.6365 1.54%
2024-04-16 0 0.650 0.640 0.650 0.640 0.650 672,000 436,200 0.6491 0.632 0.623 0.632 0.623 0.632 690,779 0.6315 -1.52%
2024-04-15 0 0.660 0.650 0.660 0.640 0.660 506,300 329,066 0.6499 0.642 0.632 0.642 0.623 0.642 520,448 0.6323 0.00%
2024-04-12 0 0.660 0.640 0.660 0.650 0.660 3,446,000 2,242,920 0.6509 0.642 0.623 0.642 0.632 0.642 3,542,298 0.6332 0.00%
2024-04-11 0 0.660 0.650 0.660 0.650 0.660 494,000 324,260 0.6564 0.642 0.632 0.642 0.632 0.642 507,805 0.6386 0.00%
2024-04-10 0 0.660 0.650 0.660 0.650 0.670 768,000 506,780 0.6599 0.642 0.632 0.642 0.632 0.652 789,462 0.6419 0.00%
2024-04-09 0 0.660 0.660 0.670 0.650 0.670 1,266,000 829,700 0.6554 0.642 0.642 0.652 0.632 0.652 1,301,378 0.6376 0.00%
2024-04-08 0 0.660 0.660 0.670 0.650 0.670 1,156,000 759,320 0.6569 0.642 0.642 0.652 0.632 0.652 1,188,304 0.6390 1.54%
2024-04-05 0 0.650 0.650 0.670 0.650 0.690 284,000 189,380 0.6668 0.632 0.632 0.652 0.632 0.671 291,936 0.6487 -2.99%
2024-04-03 0 0.670 0.660 0.670 0.660 0.670 596,000 396,020 0.6645 0.652 0.642 0.652 0.642 0.652 612,655 0.6464 0.00%
2024-04-02 0 0.670 0.660 0.670 0.650 0.670 1,488,000 980,380 0.6589 0.652 0.642 0.652 0.632 0.652 1,529,582 0.6409 1.52%
2024-03-28 0 0.660 0.660 0.670 0.650 0.660 838,000 552,300 0.6591 0.642 0.642 0.652 0.632 0.642 861,418 0.6412 0.00%
2024-03-27 0 0.660 0.650 0.660 0.650 0.670 188,000 123,660 0.6578 0.642 0.632 0.642 0.632 0.652 193,254 0.6399 1.54%
2024-03-26 0 0.650 0.650 0.660 0.650 0.670 404,000 266,460 0.6596 0.632 0.632 0.642 0.632 0.652 415,290 0.6416 -2.99%
2024-03-25 0 0.670 0.660 0.670 0.640 0.680 6,194,000 4,081,680 0.6590 0.652 0.642 0.652 0.623 0.662 6,367,091 0.6411 -1.47%
2024-03-22 0 0.680 0.680 0.690 0.650 0.710 19,130,000 13,006,940 0.6799 0.662 0.662 0.671 0.632 0.691 19,664,585 0.6614 3.03%
2024-03-21 0 0.660 0.660 0.670 0.660 0.660 228,000 150,720 0.6611 0.642 0.642 0.652 0.642 0.642 234,371 0.6431 -1.49%
2024-03-20 0 0.670 0.660 0.670 0.650 0.670 638,000 419,100 0.6569 0.652 0.642 0.652 0.632 0.652 655,829 0.6390 1.52%
2024-03-19 0 0.660 0.650 0.660 0.650 0.660 1,146,000 756,220 0.6599 0.642 0.632 0.642 0.632 0.642 1,178,025 0.6419 0.00%
2024-03-18 0 0.660 0.650 0.660 0.650 0.660 1,742,000 1,143,380 0.6564 0.642 0.632 0.642 0.632 0.642 1,790,680 0.6385 1.54%
2024-03-15 0 0.650 0.650 0.660 0.650 0.670 2,322,000 1,529,880 0.6589 0.632 0.632 0.642 0.632 0.652 2,386,888 0.6410 -1.52%
2024-03-14 0 0.660 0.660 0.670 0.660 0.670 656,000 438,180 0.6680 0.642 0.642 0.652 0.642 0.652 674,332 0.6498 -1.49%
2024-03-13 0 0.670 0.660 0.670 0.660 0.670 1,588,000 1,061,140 0.6682 0.652 0.642 0.652 0.642 0.652 1,632,376 0.6501 -1.47%
2024-03-12 0 0.680 0.670 0.680 0.650 0.680 6,328,000 4,201,820 0.6640 0.662 0.652 0.662 0.632 0.662 6,504,835 0.6460 3.03%
2024-03-11 0 0.660 0.650 0.660 0.650 0.670 5,058,000 3,336,800 0.6597 0.642 0.632 0.642 0.632 0.652 5,199,345 0.6418 0.00%
2024-03-08 0 0.660 0.650 0.660 0.650 0.660 494,000 324,620 0.6571 0.642 0.632 0.642 0.632 0.642 507,805 0.6393 0.00%
2024-03-07 0 0.660 0.650 0.660 0.650 0.660 3,568,000 2,354,520 0.6599 0.642 0.632 0.642 0.632 0.642 3,667,707 0.6420 -1.49%
2024-03-06 0 0.670 0.650 0.670 0.650 0.670 1,584,000 1,038,420 0.6556 0.652 0.632 0.652 0.632 0.652 1,628,265 0.6377 1.52%
2024-03-05 0 0.660 0.650 0.660 0.660 0.670 2,108,000 1,393,400 0.6610 0.642 0.632 0.642 0.642 0.652 2,166,908 0.6430 -2.94%
2024-03-04 0 0.680 0.670 0.680 0.660 0.740 8,134,000 5,664,260 0.6964 0.662 0.652 0.662 0.642 0.720 8,361,304 0.6774 -1.45%
2024-03-01 0 0.690 0.680 0.690 0.680 0.690 936,000 637,120 0.6807 0.671 0.662 0.671 0.662 0.671 962,156 0.6622 0.00%
2024-02-29 0 0.690 0.680 0.700 0.680 0.690 1,360,000 935,920 0.6882 0.671 0.662 0.681 0.662 0.671 1,398,005 0.6695 0.00%
2024-02-28 0 0.690 0.680 0.690 0.680 0.700 952,000 656,460 0.6896 0.671 0.662 0.671 0.662 0.681 978,604 0.6708 -1.43%
2024-02-27 0 0.700 0.690 0.700 0.680 0.700 334,000 231,540 0.6932 0.681 0.671 0.681 0.662 0.681 343,334 0.6744 1.45%
2024-02-26 0 0.690 0.680 0.690 0.690 0.700 572,000 395,000 0.6906 0.671 0.662 0.671 0.671 0.681 587,984 0.6718 -1.43%
2024-02-23 0 0.700 0.690 0.700 0.690 0.700 462,000 320,440 0.6936 0.681 0.671 0.681 0.671 0.681 474,911 0.6747 0.00%
2024-02-22 0 0.700 0.690 0.700 0.690 0.700 1,264,000 872,800 0.6905 0.681 0.671 0.681 0.671 0.681 1,299,322 0.6717 1.45%
2024-02-21 0 0.690 0.680 0.690 0.660 0.700 5,158,000 3,543,400 0.6870 0.671 0.662 0.671 0.642 0.681 5,302,140 0.6683 1.47%
2024-02-20 0 0.680 0.670 0.680 0.670 0.680 240,000 162,600 0.6775 0.662 0.652 0.662 0.652 0.662 246,707 0.6591 0.00%
2024-02-19 0 0.680 0.670 0.680 0.660 0.680 564,000 377,000 0.6684 0.662 0.652 0.662 0.642 0.662 579,761 0.6503 0.00%
2024-02-16 0 0.680 0.680 0.690 0.650 0.680 106,000 70,680 0.6668 0.662 0.662 0.671 0.632 0.662 108,962 0.6487 1.49%
2024-02-15 0 0.670 0.640 0.680 - - 0 0 - 0.652 0.623 0.662 - - 0 - 0.00%
2024-02-14 0 0.670 0.640 0.680 0.650 0.680 60,000 40,060 0.6677 0.652 0.623 0.662 0.632 0.662 61,677 0.6495 1.52%
2024-02-09 0 0.660 0.650 0.700 0.640 0.700 316,000 206,880 0.6547 0.642 0.632 0.681 0.623 0.681 324,831 0.6369 -2.94%
2024-02-08 0 0.680 0.670 0.680 0.650 0.680 1,304,000 866,740 0.6647 0.662 0.652 0.662 0.632 0.662 1,340,440 0.6466 4.62%
2024-02-07 0 0.650 0.640 0.650 0.640 0.660 3,232,000 2,102,380 0.6505 0.632 0.623 0.632 0.623 0.642 3,322,318 0.6328 0.00%
2024-02-06 0 0.650 0.640 0.650 0.620 0.640 742,000 468,280 0.6311 0.632 0.623 0.632 0.603 0.623 762,735 0.6139 4.84%
2024-02-05 0 0.620 0.610 0.620 0.610 0.630 1,108,000 684,680 0.6179 0.603 0.593 0.603 0.593 0.613 1,138,963 0.6011 -1.59%
2024-02-02 0 0.630 0.630 0.640 0.620 0.660 2,962,000 1,890,360 0.6382 0.613 0.613 0.623 0.603 0.642 3,044,773 0.6209 -3.08%
2024-02-01 0 0.650 0.640 0.650 0.640 0.660 1,508,000 984,440 0.6528 0.632 0.623 0.632 0.623 0.642 1,550,141 0.6351 -1.52%
2024-01-31 0 0.660 0.650 0.660 0.650 0.660 586,000 386,660 0.6598 0.642 0.632 0.642 0.632 0.642 602,376 0.6419 1.54%
2024-01-30 0 0.650 0.650 0.670 0.650 0.670 678,000 449,860 0.6635 0.632 0.632 0.652 0.632 0.652 696,947 0.6455 -4.41%
2024-01-29 0 0.680 0.670 0.680 0.670 0.690 1,410,000 962,740 0.6828 0.662 0.652 0.662 0.652 0.671 1,449,402 0.6642 -1.45%
2024-01-26 0 0.690 0.680 0.690 0.680 0.700 3,640,000 2,519,120 0.6921 0.671 0.662 0.671 0.662 0.681 3,741,719 0.6733 1.47%
2024-01-25 0 0.680 0.670 0.680 0.660 0.680 1,044,000 702,940 0.6733 0.662 0.652 0.662 0.642 0.662 1,073,174 0.6550 4.62%
2024-01-24 0 0.650 0.650 0.660 0.640 0.660 676,000 439,900 0.6507 0.632 0.632 0.642 0.623 0.642 694,891 0.6330 1.56%
2024-01-23 0 0.640 0.640 0.650 0.630 0.650 814,000 518,940 0.6375 0.623 0.623 0.632 0.613 0.632 836,747 0.6202 1.59%
2024-01-22 0 0.630 0.630 0.640 0.630 0.660 502,000 323,540 0.6445 0.613 0.613 0.623 0.613 0.642 516,028 0.6270 -4.55%
2024-01-19 0 0.660 0.650 0.660 0.650 0.660 362,000 238,120 0.6578 0.642 0.632 0.642 0.632 0.642 372,116 0.6399 0.00%
2024-01-18 0 0.660 0.650 0.670 0.650 0.670 474,000 313,840 0.6621 0.642 0.632 0.652 0.632 0.652 487,246 0.6441 0.00%
2024-01-17 0 0.660 0.640 0.660 0.650 0.680 1,868,000 1,247,280 0.6677 0.642 0.623 0.642 0.632 0.662 1,920,201 0.6496 -2.94%
2024-01-16 0 0.680 0.680 0.690 0.680 0.690 500,000 341,720 0.6834 0.662 0.662 0.671 0.662 0.671 513,972 0.6649 -2.86%
2024-01-15 0 0.700 0.690 0.700 0.680 0.700 1,058,000 732,540 0.6924 0.681 0.671 0.681 0.662 0.681 1,087,566 0.6736 0.00%
2024-01-12 0 0.700 0.680 0.700 0.680 0.700 786,000 542,940 0.6908 0.681 0.662 0.681 0.662 0.681 807,965 0.6720 0.00%
2024-01-11 0 0.700 0.690 0.700 0.680 0.700 244,000 167,800 0.6877 0.681 0.671 0.681 0.662 0.681 250,819 0.6690 2.94%
2024-01-10 0 0.680 0.680 0.690 0.680 0.690 250,000 171,500 0.6860 0.662 0.662 0.671 0.662 0.671 256,986 0.6674 0.00%
2024-01-09 0 0.680 0.670 0.680 0.680 0.700 2,292,000 1,576,780 0.6879 0.662 0.652 0.662 0.662 0.681 2,356,050 0.6692 -1.45%
2024-01-08 0 0.690 0.680 0.690 0.680 0.700 1,878,000 1,297,520 0.6909 0.671 0.662 0.671 0.662 0.681 1,930,480 0.6721 -2.82%
2024-01-05 0 0.710 0.690 0.710 0.690 0.710 470,000 330,660 0.7035 0.691 0.671 0.691 0.671 0.691 483,134 0.6844 0.00%
2024-01-04 0 0.710 0.700 0.710 0.700 0.710 280,000 196,360 0.7013 0.691 0.681 0.691 0.681 0.691 287,825 0.6822 0.00%
2024-01-03 0 0.710 0.700 0.710 0.700 0.710 218,000 154,760 0.7099 0.691 0.681 0.691 0.681 0.691 224,092 0.6906 -1.39%
2024-01-02 0 0.720 0.710 0.720 0.710 0.720 62,000 44,720 0.7213 0.700 0.691 0.700 0.691 0.700 63,733 0.7017 0.00%
2023-12-29 0 0.720 0.710 0.720 0.720 0.720 338,000 242,280 0.7168 0.700 0.691 0.700 0.700 0.700 347,445 0.6973 -1.37%
2023-12-28 0 0.730 0.710 0.730 0.690 0.730 1,386,000 993,460 0.7168 0.710 0.691 0.710 0.671 0.710 1,424,732 0.6973 4.29%
2023-12-27 0 0.700 0.690 0.700 0.690 0.700 726,000 505,180 0.6958 0.681 0.671 0.681 0.671 0.681 746,288 0.6769 -1.41%
2023-12-22 0 0.710 0.700 0.710 0.700 0.710 690,000 487,700 0.7068 0.691 0.681 0.691 0.681 0.691 709,282 0.6876 -1.39%
2023-12-21 0 0.720 0.710 0.720 0.710 0.720 442,000 314,160 0.7108 0.700 0.691 0.700 0.691 0.700 454,352 0.6914 1.41%
2023-12-20 0 0.710 0.700 0.710 0.700 0.720 394,000 277,880 0.7053 0.691 0.681 0.691 0.681 0.700 405,010 0.6861 -1.39%
2023-12-19 0 0.720 0.700 0.720 0.710 0.720 962,000 684,780 0.7118 0.700 0.681 0.700 0.691 0.700 988,883 0.6925 -1.37%
2023-12-18 0 0.730 0.720 0.730 0.720 0.730 466,000 339,540 0.7286 0.710 0.700 0.710 0.700 0.710 479,022 0.7088 1.39%
2023-12-15 0 0.720 0.710 0.720 0.720 0.730 2,128,000 1,546,360 0.7267 0.700 0.691 0.700 0.700 0.710 2,187,467 0.7069 0.00%
2023-12-14 0 0.720 0.710 0.720 0.710 0.720 180,000 128,400 0.7133 0.700 0.691 0.700 0.691 0.700 185,030 0.6939 0.00%
2023-12-13 0 0.720 0.710 0.720 0.710 0.720 112,000 79,840 0.7129 0.700 0.691 0.700 0.691 0.700 115,130 0.6935 -1.37%
2023-12-12 0 0.730 0.710 0.730 0.720 0.730 464,000 335,500 0.7231 0.710 0.691 0.710 0.700 0.710 476,966 0.7034 0.00%
2023-12-11 0 0.730 0.720 0.730 0.710 0.730 702,000 502,780 0.7162 0.710 0.700 0.710 0.691 0.710 721,617 0.6967 1.39%
2023-12-08 0 0.720 0.710 0.720 0.710 0.720 360,000 258,060 0.7168 0.700 0.691 0.700 0.691 0.700 370,060 0.6973 0.00%
2023-12-07 0 0.720 0.720 0.730 0.710 0.730 342,000 245,880 0.7189 0.700 0.700 0.710 0.691 0.710 351,557 0.6994 1.41%
2023-12-06 0 0.710 0.710 0.720 0.710 0.720 328,000 235,880 0.7191 0.691 0.691 0.700 0.691 0.700 337,166 0.6996 0.00%
2023-12-05 0 0.710 0.710 0.720 0.700 0.730 630,000 446,860 0.7093 0.691 0.691 0.700 0.681 0.710 647,605 0.6900 -2.74%
2023-12-04 0 0.730 0.720 0.730 0.710 0.730 1,638,000 1,172,260 0.7157 0.710 0.700 0.710 0.691 0.710 1,683,774 0.6962 0.00%
2023-12-01 0 0.730 0.720 0.730 0.720 0.740 1,550,000 1,124,540 0.7255 0.710 0.700 0.710 0.700 0.720 1,593,315 0.7058 0.00%
2023-11-30 0 0.730 0.730 0.740 0.720 0.740 2,560,000 1,859,200 0.7263 0.710 0.710 0.720 0.700 0.720 2,631,539 0.7065 0.00%
2023-11-29 0 0.730 0.720 0.730 0.720 0.740 2,280,000 1,667,240 0.7312 0.710 0.700 0.710 0.700 0.720 2,343,714 0.7114 -1.35%
2023-11-28 0 0.740 0.740 0.750 0.740 0.750 1,206,000 896,240 0.7432 0.720 0.720 0.730 0.720 0.730 1,239,702 0.7229 -2.63%
2023-11-27 0 0.760 0.750 0.760 0.750 0.780 5,194,000 3,916,360 0.7540 0.739 0.730 0.739 0.730 0.759 5,339,146 0.7335 -2.56%
2023-11-24 0 0.780 0.770 0.780 0.770 0.790 1,680,000 1,309,399 0.7794 0.759 0.749 0.759 0.749 0.769 1,726,947 0.7582 -1.27%
2023-11-23 0 0.790 0.780 0.790 0.770 0.790 1,736,000 1,357,440 0.7819 0.769 0.759 0.769 0.749 0.769 1,784,512 0.7607 3.95%
2023-11-22 0 0.760 0.760 0.770 0.750 0.800 2,890,000 2,246,960 0.7775 0.739 0.739 0.749 0.730 0.778 2,970,761 0.7564 -3.80%
2023-11-21 0 0.790 0.770 0.790 0.770 0.800 4,066,000 3,184,280 0.7831 0.769 0.749 0.769 0.749 0.778 4,179,624 0.7619 1.28%
2023-11-20 0 0.780 0.760 0.780 0.760 0.780 850,000 652,580 0.7677 0.759 0.739 0.759 0.739 0.759 873,753 0.7469 1.30%
2023-11-17 0 0.770 0.770 0.780 0.770 0.780 858,000 660,700 0.7700 0.749 0.749 0.759 0.749 0.759 881,977 0.7491 -2.53%
2023-11-16 0 0.790 0.770 0.790 0.780 0.790 564,000 440,340 0.7807 0.769 0.749 0.769 0.759 0.769 579,761 0.7595 0.00%
2023-11-15 0 0.790 0.780 0.790 0.780 0.800 2,316,000 1,823,580 0.7874 0.769 0.759 0.769 0.759 0.778 2,380,720 0.7660 1.28%
2023-11-14 0 0.780 0.770 0.780 0.770 0.790 784,000 610,520 0.7787 0.759 0.749 0.759 0.749 0.769 805,909 0.7576 0.00%
2023-11-13 0 0.780 0.770 0.780 0.760 0.780 380,000 292,440 0.7696 0.759 0.749 0.759 0.739 0.759 390,619 0.7487 0.00%
2023-11-10 0 0.780 0.770 0.780 0.760 0.780 1,188,000 911,440 0.7672 0.759 0.749 0.759 0.739 0.759 1,221,199 0.7463 -1.27%
2023-11-09 0 0.790 0.780 0.790 0.780 0.790 320,000 250,680 0.7834 0.769 0.759 0.769 0.759 0.769 328,942 0.7621 -1.25%
2023-11-08 0 0.800 0.780 0.800 0.780 0.790 316,000 249,140 0.7884 0.778 0.759 0.778 0.759 0.769 324,831 0.7670 1.27%
2023-11-07 0 0.790 0.780 0.790 0.780 0.790 258,000 202,840 0.7862 0.769 0.759 0.769 0.759 0.769 265,210 0.7648 -1.25%
2023-11-06 0 0.800 0.790 0.800 0.770 0.800 2,358,000 1,854,400 0.7864 0.778 0.769 0.778 0.749 0.778 2,423,894 0.7650 3.90%
2023-11-03 0 0.770 0.770 0.780 0.770 0.770 192,000 147,920 0.7704 0.749 0.749 0.759 0.749 0.749 197,365 0.7495 0.00%
2023-11-02 0 0.770 0.770 0.780 0.760 0.780 966,000 746,840 0.7731 0.749 0.749 0.759 0.739 0.759 992,995 0.7521 -1.28%
2023-11-01 0 0.780 0.770 0.780 0.770 0.780 112,000 87,180 0.7784 0.759 0.749 0.759 0.749 0.759 115,130 0.7572 -1.27%
2023-10-31 0 0.790 0.770 0.790 0.770 0.780 288,000 224,480 0.7794 0.769 0.749 0.769 0.749 0.759 296,048 0.7583 0.00%
2023-10-30 0 0.790 0.770 0.790 0.770 0.780 186,000 144,920 0.7791 0.769 0.749 0.769 0.749 0.759 191,198 0.7580 1.28%
2023-10-27 0 0.780 0.770 0.780 0.760 0.780 672,000 522,800 0.7780 0.759 0.749 0.759 0.739 0.759 690,779 0.7568 2.63%
2023-10-26 0 0.760 0.760 0.770 0.760 0.770 92,000 70,160 0.7626 0.739 0.739 0.749 0.739 0.749 94,571 0.7419 -1.30%
2023-10-25 0 0.770 0.760 0.770 0.770 0.780 460,000 357,720 0.7777 0.749 0.739 0.749 0.749 0.759 472,855 0.7565 1.32%
2023-10-24 0 0.760 0.760 0.770 0.760 0.780 316,000 243,080 0.7692 0.739 0.739 0.749 0.739 0.759 324,831 0.7483 -1.30%
2023-10-20 0 0.770 0.760 0.770 0.760 0.780 1,075,800 823,598 0.7656 0.749 0.739 0.749 0.739 0.759 1,105,863 0.7448 1.32%
2023-10-19 0 0.760 0.750 0.760 0.750 0.780 2,166,000 1,654,160 0.7637 0.739 0.730 0.739 0.730 0.759 2,226,529 0.7429 -2.56%
2023-10-18 0 0.780 0.770 0.780 0.770 0.790 1,572,000 1,237,000 0.7869 0.759 0.749 0.759 0.749 0.769 1,615,929 0.7655 -1.27%
2023-10-17 0 0.790 0.780 0.790 0.780 0.790 88,000 68,800 0.7818 0.769 0.759 0.769 0.759 0.769 90,459 0.7606 1.28%
2023-10-16 0 0.780 0.770 0.780 0.770 0.780 838,000 653,600 0.7800 0.759 0.749 0.759 0.749 0.759 861,418 0.7587 -1.27%
2023-10-13 0 0.790 0.780 0.790 0.780 0.800 1,196,000 941,300 0.7870 0.769 0.759 0.769 0.759 0.778 1,229,422 0.7656 0.00%
2023-10-12 0 0.790 0.790 0.800 0.790 0.800 1,012,000 803,980 0.7944 0.769 0.769 0.778 0.769 0.778 1,040,280 0.7728 -1.25%
2023-10-11 0 0.800 0.790 0.800 0.790 0.810 478,000 382,040 0.7992 0.778 0.769 0.778 0.769 0.788 491,358 0.7775 -1.23%
2023-10-10 0 0.810 0.790 0.810 0.790 0.810 768,000 613,060 0.7983 0.788 0.769 0.788 0.769 0.788 789,462 0.7766 0.00%
2023-10-09 0 0.810 0.800 0.810 0.800 0.840 170,000 137,180 0.8069 0.788 0.778 0.788 0.778 0.817 174,751 0.7850 1.25%
2023-10-06 0 0.800 0.800 0.810 0.800 0.810 44,000 35,220 0.8005 0.778 0.778 0.788 0.778 0.788 45,230 0.7787 0.00%
2023-10-05 0 0.800 0.800 0.810 - - 0 0 - 0.778 0.778 0.788 - - 0 - 0.00%
2023-10-04 0 0.800 0.790 0.810 0.800 0.800 74,000 59,200 0.8000 0.778 0.769 0.788 0.778 0.778 76,068 0.7783 0.00%
2023-10-03 0 0.800 0.800 0.810 0.790 0.800 130,000 103,920 0.7994 0.778 0.778 0.788 0.769 0.778 133,633 0.7777 -2.44%
2023-09-29 0 0.820 0.810 0.820 0.800 0.820 34,000 27,240 0.8012 0.798 0.788 0.798 0.778 0.798 34,950 0.7794 0.00%
2023-09-28 0 0.820 0.800 0.820 0.810 0.820 342,000 277,040 0.8101 0.798 0.778 0.798 0.788 0.798 351,557 0.7880 1.23%
2023-09-27 0 0.810 0.800 0.810 0.800 0.810 488,000 393,920 0.8072 0.788 0.778 0.788 0.778 0.788 501,637 0.7853 1.25%
2023-09-26 0 0.800 0.800 0.810 0.790 0.810 1,118,000 894,420 0.8000 0.778 0.778 0.788 0.769 0.788 1,149,242 0.7783 0.00%
2023-09-25 0 0.800 0.800 0.810 0.800 0.830 1,514,000 1,232,460 0.8140 0.778 0.778 0.788 0.778 0.807 1,556,309 0.7919 -3.61%
2023-09-22 0 0.830 0.810 0.830 0.810 0.820 1,004,000 818,480 0.8152 0.807 0.788 0.807 0.788 0.798 1,032,057 0.7931 1.22%
2023-09-21 0 0.820 0.810 0.820 0.810 0.820 50,000 40,880 0.8176 0.798 0.788 0.798 0.788 0.798 51,397 0.7954 0.00%
2023-09-20 0 0.820 0.810 0.820 0.810 0.820 82,000 66,500 0.8110 0.798 0.788 0.798 0.788 0.798 84,291 0.7889 0.00%
2023-09-19 0 0.820 0.810 0.820 0.810 0.820 972,000 795,900 0.8188 0.798 0.788 0.798 0.788 0.798 999,162 0.7966 1.23%
2023-09-18 0 0.810 0.810 0.820 0.800 0.820 1,218,000 989,200 0.8122 0.788 0.788 0.798 0.778 0.798 1,252,037 0.7901 1.25%
2023-09-15 0 0.800 0.800 0.810 0.800 0.830 2,294,000 1,864,320 0.8127 0.778 0.778 0.788 0.778 0.807 2,358,106 0.7906 -3.61%
2023-09-14 0 0.830 0.810 0.830 0.820 0.860 3,108,000 2,583,020 0.8311 0.807 0.788 0.807 0.798 0.837 3,194,853 0.8085 -2.35%
2023-09-13 0 0.850 0.840 0.850 0.830 0.880 5,530,000 4,770,180 0.8626 0.827 0.817 0.827 0.807 0.856 5,684,535 0.8392 0.00%
2023-09-12 0 0.850 0.840 0.850 0.820 0.850 2,150,000 1,789,880 0.8325 0.827 0.817 0.827 0.798 0.827 2,210,081 0.8099 2.41%
2023-09-11 0 0.830 0.820 0.830 0.810 0.830 2,318,000 1,907,840 0.8231 0.807 0.798 0.807 0.788 0.807 2,382,776 0.8007 1.22%
2023-09-07 0 0.820 0.810 0.820 0.820 0.850 2,034,000 1,698,700 0.8352 0.798 0.788 0.798 0.798 0.827 2,090,840 0.8124 -2.38%
2023-09-06 0 0.840 0.840 0.850 0.800 0.850 4,238,000 3,528,100 0.8325 0.817 0.817 0.827 0.778 0.827 4,356,430 0.8099 3.70%
2023-09-05 0 0.810 0.810 0.820 0.810 0.820 840,000 683,020 0.8131 0.788 0.788 0.798 0.788 0.798 863,474 0.7910 -1.22%
2023-09-04 0 0.820 0.820 0.830 0.800 0.840 2,841,400 2,334,518 0.8216 0.798 0.798 0.807 0.778 0.817 2,920,803 0.7993 2.50%
2023-08-31 0 0.800 0.800 0.810 0.800 0.820 256,000 207,220 0.8095 0.778 0.778 0.788 0.778 0.798 263,154 0.7874 -2.44%
2023-08-30 0 0.820 0.810 0.820 0.820 0.830 1,206,000 995,040 0.8251 0.798 0.788 0.798 0.798 0.807 1,239,702 0.8026 0.00%
2023-08-29 0 0.820 0.820 0.830 0.810 0.830 950,000 779,020 0.8200 0.798 0.798 0.807 0.788 0.807 976,548 0.7977 0.00%
2023-08-28 0 0.820 0.810 0.820 0.810 0.840 2,526,000 2,091,400 0.8279 0.798 0.788 0.798 0.788 0.817 2,596,589 0.8054 3.80%
2023-08-25 0 0.790 0.780 0.790 0.780 0.800 738,000 583,460 0.7906 0.769 0.759 0.769 0.759 0.778 758,623 0.7691 0.00%
2023-08-24 0 0.790 0.780 0.790 0.780 0.800 1,858,000 1,457,420 0.7844 0.769 0.759 0.769 0.759 0.778 1,909,922 0.7631 2.60%
2023-08-23 0 0.770 0.770 0.790 0.770 0.790 768,000 600,640 0.7821 0.749 0.749 0.769 0.749 0.769 789,462 0.7608 -1.28%
2023-08-22 0 0.780 0.780 0.790 0.780 0.800 1,562,000 1,227,680 0.7860 0.759 0.759 0.769 0.759 0.778 1,605,650 0.7646 -1.27%
2023-08-21 0 0.790 0.790 0.800 0.790 0.820 1,098,000 880,920 0.8023 0.769 0.769 0.778 0.769 0.798 1,128,683 0.7805 -2.47%
2023-08-18 0 0.810 0.810 0.820 0.810 0.820 810,000 661,440 0.8166 0.788 0.788 0.798 0.788 0.798 832,635 0.7944 -1.22%
2023-08-17 0 0.820 0.810 0.820 0.810 0.820 200,000 162,940 0.8147 0.798 0.788 0.798 0.788 0.798 205,589 0.7926 -1.20%
2023-08-16 0 0.830 0.810 0.820 0.810 0.830 758,000 621,020 0.8193 0.807 0.788 0.798 0.788 0.807 779,182 0.7970 2.47%
2023-08-15 0 0.810 0.810 0.820 0.800 0.830 954,000 775,020 0.8124 0.788 0.788 0.798 0.778 0.807 980,659 0.7903 -2.41%
2023-08-14 0 0.830 0.820 0.830 0.800 0.830 1,368,000 1,115,140 0.8152 0.807 0.798 0.807 0.778 0.807 1,406,229 0.7930 0.00%
2023-08-11 0 0.830 0.830 0.840 0.820 0.850 1,384,000 1,160,260 0.8383 0.807 0.807 0.817 0.798 0.827 1,422,676 0.8155 0.00%
2023-08-10 0 0.830 0.830 0.840 0.820 0.830 332,000 275,520 0.8299 0.807 0.807 0.817 0.798 0.807 341,278 0.8073 0.00%
2023-08-09 0 0.830 0.820 0.830 0.820 0.840 252,000 209,560 0.8316 0.807 0.798 0.807 0.798 0.817 259,042 0.8090 0.00%
2023-08-08 0 0.830 0.830 0.840 0.830 0.850 764,000 639,460 0.8370 0.807 0.807 0.817 0.807 0.827 785,350 0.8142 -2.35%
2023-08-07 0 0.850 0.840 0.850 0.840 0.860 1,076,000 913,040 0.8486 0.827 0.817 0.827 0.817 0.837 1,106,069 0.8255 -3.41%
2023-08-04 0 0.880 0.860 0.880 0.860 0.890 590,000 515,140 0.8731 0.856 0.837 0.856 0.837 0.866 606,487 0.8494 1.15%
2023-08-03 0 0.870 0.870 0.890 0.870 0.890 1,376,000 1,206,080 0.8765 0.846 0.846 0.866 0.846 0.866 1,414,452 0.8527 -1.14%
2023-08-02 0 0.880 0.870 0.880 0.870 0.910 4,608,000 4,110,580 0.8921 0.856 0.846 0.856 0.846 0.885 4,736,770 0.8678 -1.12%
2023-08-01 0 0.890 0.870 0.880 0.870 0.900 2,580,000 2,288,460 0.8870 0.866 0.846 0.856 0.846 0.876 2,652,098 0.8629 -1.11%
2023-07-31 0 0.900 0.890 0.900 0.880 0.930 6,473,600 5,855,804 0.9046 0.876 0.866 0.876 0.856 0.905 6,654,504 0.8800 2.27%
2023-07-28 0 0.880 0.860 0.880 0.840 0.880 2,997,855 2,572,016 0.8580 0.856 0.837 0.856 0.817 0.856 3,081,630 0.8346 3.53%
2023-07-27 0 0.850 0.840 0.850 0.820 0.900 13,807,983 11,966,084 0.8666 0.827 0.817 0.827 0.798 0.876 14,193,845 0.8430 1.19%
2023-07-26 0 0.840 0.830 0.840 0.830 0.860 7,012,000 5,954,360 0.8492 0.817 0.807 0.817 0.807 0.837 7,207,949 0.8261 -1.18%
2023-07-25 0 0.850 0.840 0.850 0.810 0.940 10,198,000 8,725,200 0.8556 0.827 0.817 0.827 0.788 0.914 10,482,982 0.8323 7.59%
2023-07-24 0 0.790 0.790 0.810 0.790 0.820 1,018,000 820,980 0.8065 0.769 0.769 0.788 0.769 0.798 1,046,448 0.7845 -2.47%
2023-07-21 0 0.810 0.810 0.820 0.790 0.820 2,774,000 2,226,200 0.8025 0.788 0.788 0.798 0.769 0.798 2,851,519 0.7807 1.25%
2023-07-20 0 0.800 0.800 0.810 0.790 0.810 1,048,000 841,680 0.8031 0.778 0.778 0.788 0.769 0.788 1,077,286 0.7813 0.00%
2023-07-19 0 0.800 0.790 0.810 0.790 0.800 966,000 772,780 0.8000 0.778 0.769 0.788 0.769 0.778 992,995 0.7782 1.27%
2023-07-18 0 0.790 0.790 0.800 0.790 0.830 1,524,000 1,227,960 0.8057 0.769 0.769 0.778 0.769 0.807 1,566,588 0.7838 -3.66%
2023-07-14 0 0.820 0.810 0.820 0.810 0.820 86,000 70,040 0.8144 0.798 0.788 0.798 0.788 0.798 88,403 0.7923 0.00%
2023-07-13 0 0.820 0.810 0.820 0.800 0.820 474,000 383,580 0.8092 0.798 0.788 0.798 0.778 0.798 487,246 0.7872 2.50%
2023-07-12 0 0.800 0.800 0.810 0.790 0.810 1,958,000 1,571,500 0.8026 0.778 0.778 0.788 0.769 0.788 2,012,716 0.7808 -2.44%
2023-07-11 0 0.820 0.820 0.830 0.810 0.830 1,979,000 1,617,070 0.8171 0.798 0.798 0.807 0.788 0.807 2,034,303 0.7949 -1.20%
2023-07-10 0 0.830 0.820 0.830 0.800 0.830 224,000 183,380 0.8187 0.807 0.798 0.807 0.778 0.807 230,260 0.7964 1.22%
2023-07-07 0 0.820 0.800 0.820 0.810 0.820 924,000 754,340 0.8164 0.798 0.778 0.798 0.788 0.798 949,821 0.7942 0.00%
2023-07-06 0 0.820 0.810 0.820 0.810 0.830 414,000 340,580 0.8227 0.798 0.788 0.798 0.788 0.807 425,569 0.8003 -1.20%
2023-07-05 0 0.830 0.830 0.840 0.820 0.830 136,000 112,740 0.8290 0.807 0.807 0.817 0.798 0.807 139,801 0.8064 -1.19%
2023-07-04 0 0.840 0.830 0.840 0.820 0.840 840,000 699,500 0.8327 0.817 0.807 0.817 0.798 0.817 863,474 0.8101 0.00%
2023-07-03 0 0.840 0.830 0.840 0.820 0.840 534,000 445,900 0.8350 0.817 0.807 0.817 0.798 0.817 548,923 0.8123 1.20%
2023-06-30 0 0.830 0.820 0.830 0.820 0.830 540,000 444,700 0.8235 0.807 0.798 0.807 0.798 0.807 555,090 0.8011 1.22%
2023-06-29 0 0.820 0.820 0.830 0.810 0.830 768,000 634,260 0.8259 0.798 0.798 0.807 0.788 0.807 789,462 0.8034 -2.38%
2023-06-28 0 0.840 0.820 0.840 0.820 0.840 236,000 196,020 0.8306 0.817 0.798 0.817 0.798 0.817 242,595 0.8080 0.00%
2023-06-27 0 0.840 0.830 0.840 0.820 0.840 1,144,000 953,780 0.8337 0.817 0.807 0.817 0.798 0.817 1,175,969 0.8111 1.20%
2023-06-26 0 0.830 0.810 0.830 0.810 0.830 256,000 209,540 0.8185 0.807 0.788 0.807 0.788 0.807 263,154 0.7963 0.00%
2023-06-23 0 0.830 0.810 0.830 0.780 0.830 406,000 319,120 0.7860 0.807 0.788 0.807 0.759 0.807 417,346 0.7646 0.00%
2023-06-21 0 0.830 0.810 0.830 0.810 0.830 1,168,000 962,160 0.8238 0.807 0.788 0.807 0.788 0.807 1,200,640 0.8014 -1.19%
2023-06-20 0 0.840 0.830 0.840 0.820 0.840 1,048,000 872,320 0.8324 0.817 0.807 0.817 0.798 0.817 1,077,286 0.8097 2.44%
2023-06-19 0 0.820 0.820 0.840 0.820 0.860 2,358,000 1,975,120 0.8376 0.798 0.798 0.817 0.798 0.837 2,423,894 0.8149 -5.75%
2023-06-16 0 0.870 0.860 0.870 0.860 0.870 986,000 849,580 0.8616 0.846 0.837 0.846 0.837 0.846 1,013,554 0.8382 0.00%
2023-06-15 0 0.870 0.860 0.870 0.840 0.860 2,440,000 2,087,260 0.8554 0.846 0.837 0.846 0.817 0.837 2,508,185 0.8322 3.57%
2023-06-14 0 0.840 0.840 0.850 0.830 0.860 1,918,000 1,628,000 0.8488 0.817 0.817 0.827 0.807 0.837 1,971,598 0.8257 -1.18%
2023-06-13 0 0.850 0.840 0.850 0.830 0.860 3,144,000 2,654,260 0.8442 0.827 0.817 0.827 0.807 0.837 3,231,859 0.8213 -1.16%
2023-06-12 0 0.860 0.850 0.860 0.820 0.860 1,996,000 1,678,260 0.8408 0.837 0.827 0.837 0.798 0.837 2,051,778 0.8180 1.18%
2023-06-09 0 0.850 0.840 0.850 0.840 0.890 6,434,000 5,475,360 0.8510 0.827 0.817 0.827 0.817 0.866 6,613,797 0.8279 -4.49%
2023-06-08 0 0.890 0.890 0.900 0.820 0.920 22,590,000 19,995,760 0.8852 0.866 0.866 0.876 0.798 0.895 23,221,275 0.8611 8.54%
2023-06-07 0 0.820 0.820 0.830 0.820 0.830 1,000,000 826,160 0.8262 0.798 0.798 0.807 0.798 0.807 1,027,945 0.8037 0.00%
2023-06-06 0 0.820 0.810 0.820 0.800 0.830 1,586,000 1,303,800 0.8221 0.798 0.788 0.798 0.778 0.807 1,630,321 0.7997 1.23%
2023-06-05 0 0.810 0.800 0.810 0.790 0.810 1,264,000 1,010,800 0.7997 0.788 0.778 0.788 0.769 0.788 1,299,322 0.7779 -1.22%
2023-06-02 0 0.820 0.800 0.820 0.790 0.820 1,380,000 1,117,680 0.8099 0.798 0.778 0.798 0.769 0.798 1,418,564 0.7879 3.80%
2023-06-01 0 0.790 0.780 0.790 0.780 0.790 444,600 349,832 0.7868 0.769 0.759 0.769 0.759 0.769 457,024 0.7655 1.28%
2023-05-31 0 0.780 0.780 0.800 0.780 0.810 1,317,200 1,044,632 0.7931 0.759 0.759 0.778 0.759 0.788 1,354,009 0.7715 -3.70%
2023-05-30 0 0.810 0.800 0.810 0.790 0.810 470,000 373,740 0.7952 0.788 0.778 0.788 0.769 0.788 483,134 0.7736 0.00%
2023-05-29 0 0.810 0.790 0.810 0.780 0.810 658,000 525,580 0.7988 0.788 0.769 0.788 0.759 0.788 676,388 0.7770 0.00%
2023-05-25 0 0.810 0.790 0.810 0.780 0.810 1,562,000 1,248,140 0.7991 0.788 0.769 0.788 0.759 0.788 1,605,650 0.7773 0.00%
2023-05-24 0 0.810 0.800 0.810 0.810 0.830 1,444,000 1,177,860 0.8157 0.788 0.778 0.788 0.788 0.807 1,484,352 0.7935 -2.41%
2023-05-23 0 0.830 0.820 0.830 0.830 0.830 836,000 694,080 0.8302 0.807 0.798 0.807 0.807 0.807 859,362 0.8077 -2.35%
2023-05-22 0 0.850 0.830 0.850 0.830 0.850 918,000 771,480 0.8404 0.827 0.807 0.827 0.807 0.827 943,653 0.8175 0.00%
2023-05-19 0 0.850 0.840 0.850 0.830 0.850 1,944,000 1,634,540 0.8408 0.827 0.817 0.827 0.807 0.827 1,998,325 0.8180 -1.16%
2023-05-18 0 0.860 0.850 0.860 0.840 0.870 1,728,000 1,476,900 0.8547 0.837 0.827 0.837 0.817 0.846 1,776,289 0.8315 1.18%
2023-05-17 0 0.850 0.840 0.850 0.850 0.870 1,302,000 1,116,840 0.8578 0.827 0.817 0.827 0.827 0.846 1,338,384 0.8345 -2.30%
2023-05-16 0 0.870 0.850 0.870 0.860 0.880 1,786,000 1,539,960 0.8622 0.846 0.827 0.846 0.837 0.856 1,835,910 0.8388 0.00%
2023-05-15 0 0.870 0.860 0.870 0.870 0.890 2,716,000 2,369,900 0.8726 0.846 0.837 0.846 0.846 0.866 2,791,898 0.8488 -2.25%
2023-05-12 0 0.890 0.880 0.890 0.880 0.900 580,000 516,540 0.8906 0.866 0.856 0.866 0.856 0.876 596,208 0.8664 -2.20%
2023-05-11 0 0.910 0.900 0.910 0.890 0.910 1,356,000 1,224,300 0.9029 0.885 0.876 0.885 0.866 0.885 1,393,893 0.8783 1.11%
2023-05-10 0 0.900 0.900 0.910 0.900 0.920 2,344,000 2,119,680 0.9043 0.876 0.876 0.885 0.876 0.895 2,409,503 0.8797 -2.17%
2023-05-09 0 0.920 0.910 0.920 0.910 0.930 1,696,000 1,558,340 0.9188 0.895 0.885 0.895 0.885 0.905 1,743,395 0.8939 0.00%
2023-05-08 0 0.920 0.910 0.920 0.890 0.910 812,000 736,080 0.9065 0.895 0.885 0.895 0.866 0.885 834,691 0.8819 1.10%
2023-05-05 0 0.910 0.900 0.910 0.890 0.910 1,058,000 947,660 0.8957 0.885 0.876 0.885 0.866 0.885 1,087,566 0.8714 1.11%
2023-05-04 0 0.900 0.890 0.900 0.870 0.890 1,378,000 1,218,100 0.8840 0.876 0.866 0.876 0.846 0.866 1,416,508 0.8599 4.65%
2023-05-03 0 0.860 0.860 0.880 0.860 0.880 36,000 31,480 0.8744 0.837 0.837 0.856 0.837 0.856 37,006 0.8507 -4.44%
2023-05-02 0 0.900 0.860 0.900 - - 0 0 - 0.876 0.837 0.876 - - 0 - 0.00%
2023-04-28 0 0.900 0.880 0.900 0.880 0.890 922,000 820,380 0.8898 0.876 0.856 0.876 0.856 0.866 947,765 0.8656 1.12%
2023-04-27 0 0.890 0.870 0.890 0.870 0.890 502,000 440,420 0.8773 0.866 0.846 0.866 0.846 0.866 516,028 0.8535 1.14%
2023-04-26 0 0.880 0.870 0.880 0.870 0.880 98,000 85,740 0.8749 0.856 0.846 0.856 0.846 0.856 100,739 0.8511 0.00%
2023-04-25 0 0.880 0.860 0.880 0.870 0.880 794,000 692,340 0.8720 0.856 0.837 0.856 0.846 0.856 816,188 0.8483 0.00%
2023-04-24 0 0.880 0.870 0.880 0.870 0.880 998,000 870,920 0.8727 0.856 0.846 0.856 0.846 0.856 1,025,889 0.8489 -1.12%
2023-04-21 0 0.890 0.880 0.890 0.880 0.900 544,000 486,100 0.8936 0.866 0.856 0.866 0.856 0.876 559,202 0.8693 -1.11%
2023-04-20 0 0.900 0.890 0.900 0.880 0.910 1,778,000 1,586,200 0.8921 0.876 0.866 0.876 0.856 0.885 1,827,686 0.8679 -1.10%
2023-04-19 0 0.910 0.890 0.910 0.900 0.910 837,600 758,428 0.9055 0.885 0.866 0.885 0.876 0.885 861,007 0.8809 -1.09%
2023-04-18 0 0.920 0.910 0.920 0.900 0.940 3,206,000 2,986,340 0.9315 0.895 0.885 0.895 0.876 0.914 3,295,591 0.9062 1.10%
2023-04-17 0 0.910 0.900 0.910 0.890 0.910 1,736,000 1,568,380 0.9034 0.885 0.876 0.885 0.866 0.885 1,784,512 0.8789 1.11%
2023-04-14 0 0.900 0.890 0.900 0.890 0.900 220,000 196,760 0.8944 0.876 0.866 0.876 0.866 0.876 226,148 0.8701 0.00%
2023-04-13 0 0.900 0.890 0.900 0.890 0.900 222,000 197,840 0.8912 0.876 0.866 0.876 0.866 0.876 228,204 0.8669 0.00%
2023-04-12 0 0.900 0.890 0.900 0.880 0.900 654,000 581,700 0.8894 0.876 0.866 0.876 0.856 0.876 672,276 0.8653 1.12%
2023-04-11 0 0.890 0.890 0.900 0.870 0.890 928,000 824,280 0.8882 0.866 0.866 0.876 0.846 0.866 953,933 0.8641 2.30%
2023-04-06 0 0.870 0.860 0.870 0.860 0.880 378,000 329,440 0.8715 0.846 0.837 0.846 0.837 0.856 388,563 0.8478 -1.14%
2023-04-04 0 0.880 0.870 0.880 0.860 0.880 498,000 433,820 0.8711 0.856 0.846 0.856 0.837 0.856 511,917 0.8474 0.00%
2023-04-03 0 0.880 0.870 0.890 0.860 0.890 872,000 762,160 0.8740 0.856 0.846 0.866 0.837 0.866 896,368 0.8503 0.00%
2023-03-31 0 0.880 0.860 0.880 0.860 0.880 422,000 366,600 0.8687 0.856 0.837 0.856 0.837 0.856 433,793 0.8451 1.15%
2023-03-30 0 0.870 0.850 0.870 0.850 0.880 700,000 602,980 0.8614 0.846 0.827 0.846 0.827 0.856 719,561 0.8380 0.00%
2023-03-29 0 0.870 0.860 0.870 0.860 0.880 284,413 248,402 0.8734 0.846 0.837 0.846 0.837 0.856 292,361 0.8496 -1.14%
2023-03-28 0 0.880 0.870 0.880 0.870 0.890 500,000 438,840 0.8777 0.856 0.846 0.856 0.846 0.866 513,972 0.8538 -1.12%
2023-03-27 0 0.890 0.870 0.890 0.870 0.900 452,000 399,820 0.8846 0.866 0.846 0.866 0.846 0.876 464,631 0.8605 0.00%
2023-03-24 0 0.890 0.890 0.910 0.890 0.940 1,000,000 905,680 0.9057 0.866 0.866 0.885 0.866 0.914 1,027,945 0.8811 -5.32%
2023-03-23 0 0.940 0.910 0.940 0.900 0.970 2,962,000 2,752,040 0.9291 0.914 0.885 0.914 0.876 0.944 3,044,773 0.9039 3.30%
2023-03-22 0 0.910 0.910 0.920 0.910 0.920 106,000 97,320 0.9181 0.885 0.885 0.895 0.885 0.895 108,962 0.8932 0.00%
2023-03-21 0 0.910 0.890 0.920 0.890 0.910 524,000 474,740 0.9060 0.885 0.866 0.895 0.866 0.885 538,643 0.8814 1.11%
2023-03-20 0 0.900 0.890 0.900 0.890 0.920 420,000 381,680 0.9088 0.876 0.866 0.876 0.866 0.895 431,737 0.8841 -1.10%
2023-03-17 0 0.910 0.900 0.920 0.900 0.930 6,420,000 5,901,760 0.9193 0.885 0.876 0.895 0.876 0.905 6,599,406 0.8943 -1.09%
2023-03-16 0 0.920 0.890 0.920 0.890 0.920 1,108,000 1,003,260 0.9055 0.895 0.866 0.895 0.866 0.895 1,138,963 0.8809 2.22%
2023-03-15 0 0.900 0.900 0.910 0.900 0.910 120,000 108,440 0.9037 0.876 0.876 0.885 0.876 0.885 123,353 0.8791 1.12%
2023-03-14 0 0.890 0.870 0.900 0.880 0.910 866,000 775,020 0.8949 0.866 0.846 0.876 0.856 0.885 890,200 0.8706 -2.20%
2023-03-13 0 0.910 0.900 0.910 0.890 0.920 1,348,000 1,231,200 0.9134 0.885 0.876 0.885 0.866 0.895 1,385,670 0.8885 0.00%
2023-03-10 0 0.910 0.890 0.910 0.890 0.920 1,196,000 1,084,460 0.9067 0.885 0.866 0.885 0.866 0.895 1,229,422 0.8821 0.00%
2023-03-09 0 0.910 0.900 0.910 0.900 0.920 782,000 717,940 0.9181 0.885 0.876 0.885 0.876 0.895 803,853 0.8931 0.00%
2023-03-08 0 0.910 0.900 0.910 0.900 0.940 2,090,000 1,919,900 0.9186 0.885 0.876 0.885 0.876 0.914 2,148,405 0.8936 -2.15%
2023-03-07 0 0.930 0.930 0.940 0.930 0.950 536,000 502,060 0.9367 0.905 0.905 0.914 0.905 0.924 550,978 0.9112 -1.06%
2023-03-06 0 0.940 0.930 0.960 0.940 0.960 824,000 783,340 0.9507 0.914 0.905 0.934 0.914 0.934 847,027 0.9248 -2.08%
2023-03-03 0 0.960 0.950 0.960 0.920 1.020 4,498,000 4,353,540 0.9679 0.934 0.924 0.934 0.895 0.992 4,623,696 0.9416 4.35%
2023-03-02 0 0.920 0.920 0.940 0.920 0.940 814,000 756,380 0.9292 0.895 0.895 0.914 0.895 0.914 836,747 0.9040 0.00%
2023-03-01 0 0.920 0.910 0.930 0.900 0.930 452,000 417,080 0.9227 0.895 0.885 0.905 0.876 0.905 464,631 0.8977 1.10%
2023-02-28 0 0.910 0.900 0.920 0.900 0.920 592,000 539,180 0.9108 0.885 0.876 0.895 0.876 0.895 608,543 0.8860 0.00%
2023-02-27 0 0.910 0.910 0.920 0.910 0.920 972,000 885,500 0.9110 0.885 0.885 0.895 0.885 0.895 999,162 0.8862 -1.09%
2023-02-24 0 0.920 0.910 0.930 0.920 0.930 884,000 817,080 0.9243 0.895 0.885 0.905 0.895 0.905 908,703 0.8992 0.00%
2023-02-23 0 0.920 0.920 0.930 0.920 0.930 514,000 476,840 0.9277 0.895 0.895 0.905 0.895 0.905 528,364 0.9025 -1.08%
2023-02-22 0 0.930 0.920 0.940 0.920 0.940 256,000 239,840 0.9369 0.905 0.895 0.914 0.895 0.914 263,154 0.9114 -1.06%
2023-02-21 0 0.940 0.930 0.940 0.930 0.950 1,668,000 1,564,680 0.9381 0.914 0.905 0.914 0.905 0.924 1,714,612 0.9126 1.08%
2023-02-20 0 0.930 0.920 0.930 0.910 0.930 322,000 296,060 0.9194 0.905 0.895 0.905 0.885 0.905 330,998 0.8944 1.09%
2023-02-17 0 0.920 0.900 0.920 0.900 0.920 178,000 162,500 0.9129 0.895 0.876 0.895 0.876 0.895 182,974 0.8881 0.00%
2023-02-16 0 0.920 0.910 0.920 0.910 0.930 446,000 411,700 0.9231 0.895 0.885 0.895 0.885 0.905 458,463 0.8980 0.00%
2023-02-15 0 0.920 0.910 0.930 0.910 0.920 308,000 283,260 0.9197 0.895 0.885 0.905 0.885 0.895 316,607 0.8947 -1.08%
2023-02-14 0 0.930 0.930 0.940 0.920 0.930 408,000 377,900 0.9262 0.905 0.905 0.914 0.895 0.905 419,402 0.9010 0.00%
2023-02-13 0 0.930 0.920 0.930 0.920 0.940 276,000 256,380 0.9289 0.905 0.895 0.905 0.895 0.914 283,713 0.9037 -1.06%
2023-02-10 0 0.940 0.920 0.940 0.920 0.940 188,043 174,781 0.9295 0.914 0.895 0.914 0.895 0.914 193,298 0.9042 0.00%
2023-02-09 0 0.940 0.930 0.940 0.920 0.940 1,090,000 1,013,680 0.9300 0.914 0.905 0.914 0.895 0.914 1,120,460 0.9047 0.00%
2023-02-08 0 0.940 0.930 0.950 0.930 0.940 224,000 210,440 0.9395 0.914 0.905 0.924 0.905 0.914 230,260 0.9139 0.00%
2023-02-07 0 0.940 0.930 0.950 0.920 0.940 1,096,000 1,019,280 0.9300 0.914 0.905 0.924 0.895 0.914 1,126,628 0.9047 2.17%
2023-02-06 0 0.920 0.920 0.930 0.920 0.920 596,000 548,700 0.9206 0.895 0.895 0.905 0.895 0.895 612,655 0.8956 -2.13%
2023-02-03 0 0.940 0.930 0.940 0.930 0.940 272,000 253,240 0.9310 0.914 0.905 0.914 0.905 0.914 279,601 0.9057 0.00%
2023-02-02 0 0.940 0.940 0.950 0.940 0.960 1,052,000 998,440 0.9491 0.914 0.914 0.924 0.914 0.934 1,081,398 0.9233 0.00%
2023-02-01 0 0.940 0.940 0.950 0.920 0.950 1,552,000 1,457,160 0.9389 0.914 0.914 0.924 0.895 0.924 1,595,370 0.9134 1.08%
2023-01-31 0 0.930 0.920 0.940 0.920 0.940 614,000 567,520 0.9243 0.905 0.895 0.914 0.895 0.914 631,158 0.8992 0.00%
2023-01-30 0 0.930 0.920 0.930 0.930 0.950 666,000 625,080 0.9386 0.905 0.895 0.905 0.905 0.924 684,611 0.9130 -1.06%
2023-01-27 0 0.940 0.940 0.950 0.930 0.940 150,000 140,980 0.9399 0.914 0.914 0.924 0.905 0.914 154,192 0.9143 0.00%
2023-01-26 0 0.940 0.940 0.960 - - 0 0 - 0.914 0.914 0.934 - - 0 - 0.00%
2023-01-20 0 0.940 0.930 0.940 0.920 0.940 314,000 294,400 0.9376 0.914 0.905 0.914 0.895 0.914 322,775 0.9121 2.17%
2023-01-19 0 0.920 0.920 0.930 0.910 0.970 188,000 174,540 0.9284 0.895 0.895 0.905 0.885 0.944 193,254 0.9032 0.00%
2023-01-18 0 0.920 0.910 0.920 0.920 0.940 598,000 556,420 0.9305 0.895 0.885 0.895 0.895 0.914 614,711 0.9052 -1.08%
2023-01-17 0 0.930 0.920 0.930 0.920 0.930 130,000 120,360 0.9258 0.905 0.895 0.905 0.895 0.905 133,633 0.9007 0.00%
2023-01-16 0 0.930 0.930 0.940 0.920 0.930 472,000 438,880 0.9298 0.905 0.905 0.914 0.895 0.905 485,190 0.9046 1.09%
2023-01-13 0 0.920 0.910 0.920 0.910 0.950 1,676,000 1,550,580 0.9252 0.895 0.885 0.895 0.885 0.924 1,722,836 0.9000 1.10%
2023-01-12 0 0.910 0.910 0.930 0.910 0.930 902,000 830,020 0.9202 0.885 0.885 0.905 0.885 0.905 927,206 0.8952 -2.15%
2023-01-11 0 0.930 0.920 0.930 0.920 0.940 1,440,000 1,345,580 0.9344 0.905 0.895 0.905 0.895 0.914 1,480,241 0.9090 2.20%
2023-01-10 0 0.910 0.910 0.920 0.900 0.920 2,160,000 1,965,800 0.9101 0.885 0.885 0.895 0.876 0.895 2,220,361 0.8854 -2.15%
2023-01-09 0 0.930 0.920 0.930 0.910 0.930 710,000 652,460 0.9190 0.905 0.895 0.905 0.885 0.905 729,841 0.8940 0.00%
2023-01-06 0 0.930 0.920 0.930 0.920 0.930 265,274 244,932 0.9233 0.905 0.895 0.905 0.895 0.905 272,687 0.8982 0.00%
2023-01-05 0 0.930 0.920 0.930 0.910 0.930 654,000 602,000 0.9205 0.905 0.895 0.905 0.885 0.905 672,276 0.8955 1.09%
2023-01-04 0 0.920 0.920 0.930 0.890 0.930 1,262,000 1,158,040 0.9176 0.895 0.895 0.905 0.866 0.905 1,297,266 0.8927 2.22%
2023-01-03 0 0.900 0.890 0.910 0.880 0.920 1,020,000 924,580 0.9065 0.876 0.866 0.885 0.856 0.895 1,048,504 0.8818 0.00%
2022-12-30 0 0.900 0.890 0.900 0.870 0.900 560,000 495,880 0.8855 0.876 0.866 0.876 0.846 0.876 575,649 0.8614 3.45%
2022-12-29 0 0.870 0.870 0.880 0.870 0.880 666,000 582,560 0.8747 0.846 0.846 0.856 0.846 0.856 684,611 0.8509 -2.25%
2022-12-28 0 0.890 0.890 0.900 0.870 0.900 1,240,000 1,103,260 0.8897 0.866 0.866 0.876 0.846 0.876 1,274,652 0.8655 1.14%
2022-12-23 0 0.880 0.870 0.880 0.860 0.880 180,000 156,280 0.8682 0.856 0.846 0.856 0.837 0.856 185,030 0.8446 0.00%
2022-12-22 0 0.880 0.870 0.880 0.860 0.890 1,932,000 1,697,380 0.8786 0.856 0.846 0.856 0.837 0.866 1,985,989 0.8547 1.15%
2022-12-21 0 0.870 0.860 0.870 0.860 0.880 218,000 188,580 0.8650 0.846 0.837 0.846 0.837 0.856 224,092 0.8415 0.00%
2022-12-20 0 0.870 0.860 0.870 0.860 0.920 8,102,726 7,094,929 0.8756 0.846 0.837 0.846 0.837 0.895 8,329,156 0.8518 -1.14%
2022-12-19 0 0.880 0.870 0.880 0.880 0.950 5,452,000 4,950,380 0.9080 0.856 0.846 0.856 0.856 0.924 5,604,355 0.8833 -4.35%
2022-12-16 0 0.920 0.910 0.920 0.920 0.940 814,726 754,219 0.9257 0.895 0.885 0.895 0.895 0.914 837,493 0.9006 -1.08%
2022-12-15 0 0.930 0.920 0.930 0.910 0.930 988,000 911,680 0.9228 0.905 0.895 0.905 0.885 0.905 1,015,610 0.8977 -1.06%
2022-12-14 0 0.940 0.930 0.940 0.930 0.950 598,000 561,880 0.9396 0.914 0.905 0.914 0.905 0.924 614,711 0.9141 0.00%
2022-12-13 0 0.940 0.930 0.940 0.920 0.940 742,000 692,617 0.9334 0.914 0.905 0.914 0.895 0.914 762,735 0.9081 2.17%
2022-12-12 0 0.920 0.920 0.930 0.910 0.980 6,050,000 5,731,240 0.9473 0.895 0.895 0.905 0.885 0.953 6,219,066 0.9216 -4.17%
2022-12-09 0 0.960 0.960 0.980 0.930 0.980 5,976,000 5,775,300 0.9664 0.934 0.934 0.953 0.905 0.953 6,142,999 0.9401 3.23%
2022-12-08 0 0.930 0.920 0.930 0.910 0.940 2,784,000 2,580,340 0.9268 0.905 0.895 0.905 0.885 0.914 2,861,799 0.9016 2.20%
2022-12-07 0 0.910 0.910 0.920 0.910 0.960 2,228,000 2,089,540 0.9379 0.885 0.885 0.895 0.885 0.934 2,290,261 0.9124 -5.21%
2022-12-06 0 0.960 0.950 0.960 0.940 0.970 2,464,000 2,352,600 0.9548 0.934 0.924 0.934 0.914 0.944 2,532,856 0.9288 1.05%
2022-12-05 0 0.950 0.940 0.950 0.920 0.950 3,982,000 3,738,260 0.9388 0.924 0.914 0.924 0.895 0.924 4,093,276 0.9133 3.26%
2022-12-02 0 0.920 0.920 0.930 0.910 0.940 2,246,000 2,082,040 0.9270 0.895 0.895 0.905 0.885 0.914 2,308,764 0.9018 0.00%
2022-12-01 0 0.920 0.920 0.930 0.920 0.950 3,754,000 3,509,180 0.9348 0.895 0.895 0.905 0.895 0.924 3,858,905 0.9094 0.00%
2022-11-30 0 0.920 0.900 0.920 0.900 0.940 6,918,000 6,353,440 0.9184 0.895 0.876 0.895 0.876 0.914 7,111,323 0.8934 0.00%
2022-11-29 0 0.920 0.920 0.930 0.920 0.970 15,722,000 14,751,400 0.9383 0.895 0.895 0.905 0.895 0.944 16,161,349 0.9128 5.75%
2022-11-28 0 0.870 0.860 0.870 0.830 0.890 10,802,000 9,157,780 0.8478 0.846 0.837 0.846 0.807 0.866 11,103,861 0.8247 -3.33%
2022-11-25 0 0.900 0.890 0.900 0.880 0.940 10,526,000 9,520,760 0.9045 0.876 0.866 0.876 0.856 0.914 10,820,148 0.8799 -1.10%
2022-11-24 0 0.910 0.900 0.910 0.860 1.010 26,074,000 23,968,620 0.9193 0.885 0.876 0.885 0.837 0.983 26,802,635 0.8943 -8.08%
2022-11-23 0 0.990 0.990 1.000 0.800 1.060 54,796,000 54,335,280 0.9916 0.963 0.963 0.973 0.778 1.031 56,327,267 0.9646 22.22%
2022-11-22 0 0.810 0.810 0.830 0.800 0.830 860,000 698,760 0.8125 0.788 0.788 0.807 0.778 0.807 884,033 0.7904 -1.22%
2022-11-21 0 0.820 0.820 0.840 0.810 0.830 234,000 192,780 0.8238 0.798 0.798 0.817 0.788 0.807 240,539 0.8014 -1.20%
2022-11-18 0 0.830 0.820 0.830 0.810 0.850 1,316,000 1,094,740 0.8319 0.807 0.798 0.807 0.788 0.827 1,352,775 0.8093 -2.35%
2022-11-17 0 0.850 0.850 0.870 0.850 0.860 364,000 311,840 0.8567 0.827 0.827 0.846 0.827 0.837 374,172 0.8334 0.00%
2022-11-16 0 0.850 0.840 0.870 0.840 0.900 915,982 785,883 0.8580 0.827 0.817 0.846 0.817 0.876 941,579 0.8346 -4.49%
2022-11-15 0 0.890 0.890 0.900 0.840 0.900 1,198,000 1,045,630 0.8728 0.866 0.866 0.876 0.817 0.876 1,231,478 0.8491 4.71%
2022-11-14 0 0.850 0.840 0.850 0.840 0.940 5,588,000 4,939,220 0.8839 0.827 0.817 0.827 0.817 0.914 5,744,156 0.8599 3.66%
2022-11-11 0 0.820 0.820 0.840 0.800 0.840 1,140,000 936,020 0.8211 0.798 0.798 0.817 0.778 0.817 1,171,857 0.7987 2.50%
2022-11-10 0 0.800 0.780 0.800 0.780 0.800 316,000 252,240 0.7982 0.778 0.759 0.778 0.759 0.778 324,831 0.7765 0.00%
2022-11-09 0 0.800 0.790 0.800 0.780 0.800 568,000 453,400 0.7982 0.778 0.769 0.778 0.759 0.778 583,873 0.7765 2.56%
2022-11-08 0 0.780 0.780 0.790 0.780 0.790 344,000 269,540 0.7835 0.759 0.759 0.769 0.759 0.769 353,613 0.7622 -1.27%
2022-11-07 0 0.790 0.790 0.800 0.760 0.790 1,614,000 1,272,060 0.7881 0.769 0.769 0.778 0.739 0.769 1,659,103 0.7667 3.95%
2022-11-04 0 0.760 0.750 0.760 0.740 0.770 598,000 454,060 0.7593 0.739 0.730 0.739 0.720 0.749 614,711 0.7387 2.70%
2022-11-03 0 0.740 0.740 0.750 0.730 0.750 332,000 245,440 0.7393 0.720 0.720 0.730 0.710 0.730 341,278 0.7192 0.00%
2022-11-02 0 0.740 0.740 0.750 0.740 0.750 186,000 138,580 0.7451 0.720 0.720 0.730 0.720 0.730 191,198 0.7248 0.00%
2022-11-01 0 0.740 0.730 0.740 0.710 0.750 832,000 605,660 0.7280 0.720 0.710 0.720 0.691 0.730 855,250 0.7082 0.00%
2022-10-31 0 0.740 0.730 0.740 0.730 0.760 164,000 122,360 0.7461 0.720 0.710 0.720 0.710 0.739 168,583 0.7258 -1.33%
2022-10-28 0 0.750 0.740 0.750 0.740 0.780 418,000 315,120 0.7539 0.730 0.720 0.730 0.720 0.759 429,681 0.7334 -2.60%
2022-10-27 0 0.770 0.770 0.780 0.770 0.780 118,000 91,940 0.7792 0.749 0.749 0.759 0.749 0.759 121,297 0.7580 0.00%
2022-10-26 0 0.770 0.770 0.790 0.770 0.790 212,000 165,200 0.7792 0.749 0.749 0.769 0.749 0.769 217,924 0.7581 0.00%
2022-10-25 0 0.770 0.770 0.790 0.740 0.830 1,496,000 1,141,680 0.7632 0.749 0.749 0.769 0.720 0.807 1,537,806 0.7424 1.32%
2022-10-24 0 0.760 0.750 0.760 0.750 0.790 1,176,000 906,840 0.7711 0.739 0.730 0.739 0.730 0.769 1,208,863 0.7502 -5.00%
2022-10-21 0 0.800 0.790 0.800 0.790 0.810 602,000 480,460 0.7981 0.778 0.769 0.778 0.769 0.788 618,823 0.7764 0.00%
2022-10-20 0 0.800 0.800 0.810 0.790 0.820 176,000 141,560 0.8043 0.778 0.778 0.788 0.769 0.798 180,918 0.7825 -1.23%
2022-10-19 0 0.810 0.810 0.820 0.810 0.820 308,000 249,580 0.8103 0.788 0.788 0.798 0.788 0.798 316,607 0.7883 0.00%
2022-10-18 0 0.810 0.810 0.820 0.800 0.810 84,000 67,960 0.8090 0.788 0.788 0.798 0.778 0.788 86,347 0.7871 2.53%
2022-10-17 0 0.790 0.790 0.800 0.790 0.810 282,919 225,798 0.7981 0.769 0.769 0.778 0.769 0.788 290,825 0.7764 0.00%
2022-10-14 0 0.790 0.790 0.800 0.790 0.820 372,000 300,580 0.8080 0.769 0.769 0.778 0.769 0.798 382,395 0.7860 -1.25%
2022-10-13 0 0.800 0.790 0.810 0.790 0.820 1,188,000 951,660 0.8011 0.778 0.769 0.788 0.769 0.798 1,221,199 0.7793 -2.44%
2022-10-12 0 0.820 0.820 0.830 0.800 0.830 352,000 287,400 0.8165 0.798 0.798 0.807 0.778 0.807 361,837 0.7943 1.23%
2022-10-11 0 0.810 0.810 0.830 0.810 0.850 182,000 149,580 0.8219 0.788 0.788 0.807 0.788 0.827 187,086 0.7995 -2.41%
2022-10-10 0 0.830 0.830 0.840 0.820 0.850 180,000 149,140 0.8286 0.807 0.807 0.817 0.798 0.827 185,030 0.8060 -1.19%
2022-10-07 0 0.840 0.810 0.850 0.820 0.850 70,000 58,700 0.8386 0.817 0.788 0.827 0.798 0.827 71,956 0.8158 1.20%
2022-10-06 0 0.830 0.830 0.940 0.820 0.950 59,050 51,039 0.8643 0.807 0.807 0.914 0.798 0.924 60,700 0.8408 0.00%
2022-10-05 0 0.830 0.830 0.890 0.830 0.950 154,000 132,200 0.8584 0.807 0.807 0.866 0.807 0.924 158,304 0.8351 -2.35%
2022-10-03 0 0.850 0.850 0.890 0.850 0.950 92,000 84,720 0.9209 0.827 0.827 0.866 0.827 0.924 94,571 0.8958 3.66%
2022-09-30 0 0.820 0.800 0.880 0.800 0.820 112,000 90,760 0.8104 0.798 0.778 0.856 0.778 0.798 115,130 0.7883 0.00%
2022-09-29 0 0.820 0.810 0.840 0.820 0.820 16,000 13,120 0.8200 0.798 0.788 0.817 0.798 0.798 16,447 0.7977 -2.38%
2022-09-28 0 0.840 0.840 0.860 0.830 0.880 504,000 432,660 0.8585 0.817 0.817 0.837 0.807 0.856 518,084 0.8351 -4.55%
2022-09-27 0 0.880 0.880 0.900 0.880 0.900 208,000 185,120 0.8900 0.856 0.856 0.876 0.856 0.876 213,813 0.8658 -1.12%
2022-09-26 0 0.890 0.890 0.900 0.880 0.900 110,000 98,500 0.8955 0.866 0.866 0.876 0.856 0.876 113,074 0.8711 -1.11%
2022-09-23 0 0.900 0.900 0.910 0.900 0.920 435,000 396,300 0.9110 0.876 0.876 0.885 0.876 0.895 447,156 0.8863 -2.17%
2022-09-22 0 0.920 0.910 0.920 0.910 0.930 808,000 740,840 0.9169 0.895 0.885 0.895 0.885 0.905 830,579 0.8920 1.10%
2022-09-21 0 0.910 0.900 0.910 0.910 0.930 1,128,000 1,040,500 0.9224 0.885 0.876 0.885 0.885 0.905 1,159,522 0.8974 -3.19%
2022-09-20 0 0.940 0.930 0.940 0.920 0.940 826,000 769,080 0.9311 0.914 0.905 0.914 0.895 0.914 849,082 0.9058 1.08%
2022-09-19 0 0.930 0.920 0.930 0.920 0.930 1,308,000 1,211,780 0.9264 0.905 0.895 0.905 0.895 0.905 1,344,552 0.9013 0.00%
2022-09-16 0 0.930 0.920 0.930 0.900 0.960 2,486,000 2,315,260 0.9313 0.905 0.895 0.905 0.876 0.934 2,555,471 0.9060 0.00%
2022-09-15 0 0.930 0.920 0.930 0.920 0.930 314,000 291,820 0.9294 0.905 0.895 0.905 0.895 0.905 322,775 0.9041 2.20%
2022-09-14 0 0.910 0.910 0.930 0.910 0.930 376,000 345,740 0.9195 0.885 0.885 0.905 0.885 0.905 386,507 0.8945 -2.15%
2022-09-13 0 0.930 0.930 0.940 0.930 0.940 284,000 266,320 0.9377 0.905 0.905 0.914 0.905 0.914 291,936 0.9123 0.00%
2022-09-09 0 0.930 0.930 0.940 0.930 0.940 1,058,000 993,500 0.9390 0.905 0.905 0.914 0.905 0.914 1,087,566 0.9135 0.00%
2022-09-08 0 0.930 0.920 0.930 0.920 0.930 256,000 237,900 0.9293 0.905 0.895 0.905 0.895 0.905 263,154 0.9040 0.00%
2022-09-07 0 0.930 0.920 0.930 0.920 0.940 568,000 530,200 0.9335 0.905 0.895 0.905 0.895 0.914 583,873 0.9081 0.00%
2022-09-06 0 0.930 0.930 0.940 0.910 0.930 466,000 433,160 0.9295 0.905 0.905 0.914 0.885 0.905 479,022 0.9043 1.09%
2022-09-05 0 0.920 0.920 0.930 0.910 0.920 556,000 510,280 0.9178 0.895 0.895 0.905 0.885 0.895 571,537 0.8928 1.10%
2022-09-02 0 0.910 0.910 0.920 0.910 0.920 510,000 468,660 0.9189 0.885 0.885 0.895 0.885 0.895 524,252 0.8940 -1.09%
2022-09-01 0 0.920 0.910 0.920 0.910 0.930 672,000 621,020 0.9241 0.895 0.885 0.895 0.885 0.905 690,779 0.8990 0.00%
2022-08-31 0 0.920 0.920 0.930 0.910 0.930 1,202,000 1,112,480 0.9255 0.895 0.895 0.905 0.885 0.905 1,235,590 0.9004 1.10%
2022-08-30 0 0.910 0.910 0.920 0.910 0.920 402,000 369,400 0.9189 0.885 0.885 0.895 0.885 0.895 413,234 0.8939 0.00%
2022-08-29 0 0.910 0.910 0.920 0.900 0.910 466,000 420,840 0.9031 0.885 0.885 0.895 0.876 0.885 479,022 0.8785 0.00%
2022-08-26 0 0.910 0.910 0.920 0.910 0.920 480,000 437,140 0.9107 0.885 0.885 0.895 0.885 0.895 493,414 0.8860 1.11%
2022-08-25 0 0.900 0.900 0.920 0.900 0.910 436,000 395,960 0.9082 0.876 0.876 0.895 0.876 0.885 448,184 0.8835 0.00%
2022-08-24 0 0.900 0.900 0.910 0.900 0.920 268,000 244,760 0.9133 0.876 0.876 0.885 0.876 0.895 275,489 0.8885 -2.17%
2022-08-23 0 0.920 0.920 0.930 0.920 0.930 76,000 70,240 0.9242 0.895 0.895 0.905 0.895 0.905 78,124 0.8991 -1.08%
2022-08-22 0 0.930 0.920 0.930 0.920 0.930 296,000 274,040 0.9258 0.905 0.895 0.905 0.895 0.905 304,272 0.9006 1.09%
2022-08-19 0 0.920 0.910 0.930 0.910 0.930 338,000 310,040 0.9173 0.895 0.885 0.905 0.885 0.905 347,445 0.8923 0.00%
2022-08-18 0 0.920 0.920 0.930 0.920 0.930 260,000 241,120 0.9274 0.895 0.895 0.905 0.895 0.905 267,266 0.9022 -1.08%
2022-08-17 0 0.930 0.930 0.940 0.920 0.930 208,000 193,380 0.9297 0.905 0.905 0.914 0.895 0.905 213,813 0.9044 0.00%
2022-08-16 0 0.930 0.920 0.930 0.920 0.930 710,000 653,800 0.9208 0.905 0.895 0.905 0.895 0.905 729,841 0.8958 2.20%
2022-08-15 0 0.910 0.910 0.920 0.910 0.920 296,000 270,560 0.9141 0.885 0.885 0.895 0.885 0.895 304,272 0.8892 0.00%
2022-08-12 0 0.910 0.910 0.920 0.900 0.940 2,612,000 2,399,400 0.9186 0.885 0.885 0.895 0.876 0.914 2,684,992 0.8936 -2.15%
2022-08-11 0 0.930 0.930 0.940 0.930 0.940 380,000 356,620 0.9385 0.905 0.905 0.914 0.905 0.914 390,619 0.9130 0.00%
2022-08-10 0 0.930 0.930 0.940 0.920 0.940 828,000 769,000 0.9287 0.905 0.905 0.914 0.895 0.914 851,138 0.9035 -1.06%
2022-08-09 0 0.940 0.940 0.950 0.940 0.950 88,000 82,460 0.9370 0.914 0.914 0.924 0.914 0.924 90,459 0.9116 1.08%
2022-08-08 0 0.930 0.930 0.940 0.930 0.950 324,000 305,540 0.9430 0.905 0.905 0.914 0.905 0.924 333,054 0.9174 -2.11%
2022-08-05 0 0.950 0.940 0.950 0.930 0.950 262,000 244,980 0.9350 0.924 0.914 0.924 0.905 0.924 269,322 0.9096 2.15%
2022-08-04 0 0.930 0.930 0.940 0.930 0.940 168,000 156,640 0.9324 0.905 0.905 0.914 0.905 0.914 172,695 0.9070 0.00%
2022-08-03 0 0.930 0.930 0.940 0.920 0.940 620,000 577,680 0.9317 0.905 0.905 0.914 0.895 0.914 637,326 0.9064 0.00%
2022-08-02 0 0.930 0.930 0.940 0.930 0.950 634,000 596,260 0.9405 0.905 0.905 0.914 0.905 0.924 651,717 0.9149 -4.12%
2022-08-01 0 0.970 0.950 0.970 0.950 0.970 1,148,000 1,108,120 0.9653 0.944 0.924 0.944 0.924 0.944 1,180,081 0.9390 1.04%
2022-07-29 0 0.960 0.960 0.970 0.960 0.970 848,000 819,400 0.9663 0.934 0.934 0.944 0.934 0.944 871,697 0.9400 0.00%
2022-07-28 0 0.960 0.960 0.970 0.960 0.980 582,000 561,020 0.9640 0.934 0.934 0.944 0.934 0.953 598,264 0.9377 -1.03%
2022-07-27 0 0.970 0.960 0.970 0.960 0.970 378,000 366,360 0.9692 0.944 0.934 0.944 0.934 0.944 388,563 0.9429 -1.02%
2022-07-26 0 0.980 0.980 1.000 0.970 0.990 984,000 968,160 0.9839 0.953 0.953 0.973 0.944 0.963 1,011,498 0.9572 0.00%
2022-07-25 0 0.980 0.970 0.980 0.960 0.980 468,000 452,600 0.9671 0.953 0.944 0.953 0.934 0.953 481,078 0.9408 1.03%
2022-07-22 0 0.970 0.960 0.980 0.960 0.980 372,324 360,353 0.9678 0.944 0.934 0.953 0.934 0.953 382,729 0.9415 0.00%
2022-07-21 0 0.970 0.960 0.970 0.960 0.980 812,000 786,800 0.9690 0.944 0.934 0.944 0.934 0.953 834,691 0.9426 0.00%
2022-07-20 0 0.970 0.960 0.970 0.960 0.990 274,000 266,120 0.9712 0.944 0.934 0.944 0.934 0.963 281,657 0.9448 0.00%
2022-07-19 0 0.970 0.970 0.980 0.960 0.980 590,000 571,480 0.9686 0.944 0.944 0.953 0.934 0.953 606,487 0.9423 -1.02%
2022-07-18 0 0.980 0.980 0.990 0.960 1.000 868,000 852,920 0.9826 0.953 0.953 0.963 0.934 0.973 892,256 0.9559 1.03%
2022-07-15 0 0.970 0.960 0.970 0.960 1.000 4,588,000 4,453,080 0.9706 0.944 0.934 0.944 0.934 0.973 4,716,211 0.9442 -3.96%
2022-07-14 0 1.010 1.000 1.010 1.000 1.020 790,000 793,560 1.0045 0.983 0.973 0.983 0.973 0.992 812,076 0.9772 0.00%
2022-07-13 0 1.010 1.000 1.010 1.000 1.020 1,388,000 1,402,580 1.0105 0.983 0.973 0.983 0.973 0.992 1,426,787 0.9830 -0.98%
2022-07-12 0 1.020 1.010 1.020 1.000 1.020 2,412,000 2,427,020 1.0062 0.992 0.983 0.992 0.973 0.992 2,479,403 0.9789 0.00%
2022-07-11 0 1.020 1.010 1.020 1.000 1.030 634,000 642,900 1.0140 0.992 0.983 0.992 0.973 1.002 651,717 0.9865 -0.97%
2022-07-08 0 1.030 1.020 1.030 1.020 1.040 326,000 334,500 1.0261 1.002 0.992 1.002 0.992 1.012 335,110 0.9982 0.00%
2022-07-07 0 1.030 1.020 1.030 1.020 1.030 421,000 429,650 1.0205 1.002 0.992 1.002 0.992 1.002 432,765 0.9928 0.98%
2022-07-06 0 1.020 1.020 1.030 1.010 1.030 950,000 970,260 1.0213 0.992 0.992 1.002 0.983 1.002 976,548 0.9936 0.00%
2022-07-05 0 1.020 1.030 1.040 1.020 1.050 480,000 496,680 1.0348 0.992 1.002 1.012 0.992 1.021 493,414 1.0066 -1.92%
2022-07-04 0 1.040 1.020 1.040 1.030 1.050 1,394,000 1,444,000 1.0359 1.012 0.992 1.012 1.002 1.021 1,432,955 1.0077 -1.89%
2022-06-30 0 1.060 1.050 1.060 1.040 1.060 936,000 981,680 1.0488 1.031 1.021 1.031 1.012 1.031 962,156 1.0203 0.95%
2022-06-29 0 1.050 1.040 1.050 1.040 1.050 1,648,000 1,730,020 1.0498 1.021 1.012 1.021 1.012 1.021 1,694,053 1.0212 0.00%
2022-06-28 0 1.050 1.040 1.050 1.030 1.050 1,026,000 1,062,260 1.0353 1.021 1.012 1.021 1.002 1.021 1,054,671 1.0072 0.96%
2022-06-27 0 1.040 1.030 1.040 1.030 1.040 490,000 507,260 1.0352 1.012 1.002 1.012 1.002 1.012 503,693 1.0071 0.97%
2022-06-24 0 1.030 1.020 1.030 1.020 1.040 2,434,000 2,506,800 1.0299 1.002 0.992 1.002 0.992 1.012 2,502,018 1.0019 -0.96%
2022-06-23 0 1.040 1.030 1.040 1.020 1.040 638,000 656,620 1.0292 1.012 1.002 1.012 0.992 1.012 655,829 1.0012 0.97%
2022-06-22 0 1.030 1.020 1.030 1.020 1.050 2,360,000 2,437,100 1.0327 1.002 0.992 1.002 0.992 1.021 2,425,950 1.0046 0.00%
2022-06-21 0 1.030 1.020 1.030 1.030 1.040 1,278,000 1,316,420 1.0301 1.002 0.992 1.002 1.002 1.012 1,313,714 1.0021 0.98%
2022-06-20 0 1.020 1.020 1.030 1.010 1.030 1,970,000 2,009,840 1.0202 0.992 0.992 1.002 0.983 1.002 2,025,051 0.9925 0.99%
2022-06-17 0 1.010 1.010 1.030 1.010 1.030 1,111,727 1,125,732 1.0126 0.983 0.983 1.002 0.983 1.002 1,142,794 0.9851 -0.98%
2022-06-16 0 1.020 1.020 1.030 1.020 1.040 1,060,000 1,087,980 1.0264 0.992 0.992 1.002 0.992 1.012 1,089,622 0.9985 -0.97%
2022-06-15 0 1.030 1.030 1.040 1.020 1.040 1,140,675 1,181,828 1.0361 1.002 1.002 1.012 0.992 1.012 1,172,551 1.0079 0.98%
2022-06-14 0 1.020 1.020 1.040 1.010 1.040 1,788,000 1,832,420 1.0248 0.992 0.992 1.012 0.983 1.012 1,837,965 0.9970 0.99%
2022-06-13 0 1.010 1.010 1.020 1.010 1.030 1,438,000 1,461,800 1.0166 0.983 0.983 0.992 0.983 1.002 1,478,185 0.9889 -1.94%
2022-06-10 0 1.030 1.030 1.040 1.030 1.050 1,318,000 1,369,200 1.0388 1.002 1.002 1.012 1.002 1.021 1,354,831 1.0106 0.00%
2022-06-09 0 1.030 1.030 1.040 1.020 1.050 2,616,000 2,710,540 1.0361 1.002 1.002 1.012 0.992 1.021 2,689,104 1.0080 -0.96%
2022-06-08 0 1.040 1.040 1.060 1.030 1.060 1,602,000 1,671,340 1.0433 1.012 1.012 1.031 1.002 1.031 1,646,768 1.0149 -0.95%
2022-06-07 0 1.050 1.040 1.050 1.030 1.060 1,778,000 1,855,840 1.0438 1.021 1.012 1.021 1.002 1.031 1,827,686 1.0154 0.00%
2022-06-06 0 1.050 1.050 1.060 1.040 1.060 630,000 663,980 1.0539 1.021 1.021 1.031 1.012 1.031 647,605 1.0253 0.00%
2022-06-02 0 1.050 1.050 1.060 1.040 1.060 358,000 374,920 1.0473 1.021 1.021 1.031 1.012 1.031 368,004 1.0188 0.00%
2022-06-01 0 1.050 1.050 1.060 1.040 1.060 350,000 368,300 1.0523 1.021 1.021 1.031 1.012 1.031 359,781 1.0237 0.00%
2022-05-31 0 1.050 1.050 1.060 1.050 1.060 182,000 191,400 1.0516 1.021 1.021 1.031 1.021 1.031 187,086 1.0231 0.00%
2022-05-30 0 1.050 1.050 1.060 1.050 1.070 374,000 395,740 1.0581 1.021 1.021 1.031 1.021 1.041 384,451 1.0294 0.00%
2022-05-27 0 1.050 1.040 1.060 1.040 1.060 100,000 105,320 1.0532 1.021 1.012 1.031 1.012 1.031 102,794 1.0246 0.00%
2022-05-26 0 1.050 1.040 1.050 1.040 1.070 826,000 874,380 1.0586 1.021 1.012 1.021 1.012 1.041 849,082 1.0298 0.00%
2022-05-25 0 1.050 1.050 1.060 1.050 1.060 345,000 365,140 1.0584 1.021 1.021 1.031 1.021 1.031 354,641 1.0296 0.96%
2022-05-24 0 1.040 1.040 1.060 1.040 1.070 1,386,000 1,473,380 1.0630 1.012 1.012 1.031 1.012 1.041 1,424,732 1.0341 -2.80%
2022-05-23 0 1.070 1.060 1.070 1.050 1.070 236,000 250,380 1.0609 1.041 1.031 1.041 1.021 1.041 242,595 1.0321 0.00%
2022-05-20 0 1.070 1.060 1.070 1.050 1.070 610,000 647,900 1.0621 1.041 1.031 1.041 1.021 1.041 627,046 1.0333 0.00%
2022-05-19 0 1.070 1.050 1.070 1.040 1.070 664,000 701,500 1.0565 1.041 1.021 1.041 1.012 1.041 682,555 1.0278 1.90%
2022-05-18 0 1.050 1.050 1.060 1.020 1.060 1,431,218 1,496,286 1.0455 1.021 1.021 1.031 0.992 1.031 1,471,213 1.0170 0.96%
2022-05-17 0 1.040 1.040 1.050 1.030 1.050 466,000 484,540 1.0398 1.012 1.012 1.021 1.002 1.021 479,022 1.0115 0.97%
2022-05-16 0 1.030 1.030 1.040 1.010 1.050 1,278,000 1,315,400 1.0293 1.002 1.002 1.012 0.983 1.021 1,313,714 1.0013 1.17%
2022-05-13 0 1.030 1.030 1.040 1.010 1.050 1,408,000 1,452,120 1.0313 0.990 0.990 1.000 0.971 1.010 1,464,249 0.9917 0.98%
2022-05-12 0 1.020 1.020 1.030 1.000 1.030 2,762,000 2,821,460 1.0215 0.981 0.981 0.990 0.962 0.990 2,872,341 0.9823 -0.97%
2022-05-11 0 1.030 1.030 1.040 1.020 1.050 960,000 992,660 1.0340 0.990 0.990 1.000 0.981 1.010 998,352 0.9943 0.00%
2022-05-10 0 1.030 1.030 1.040 1.020 1.040 990,000 1,015,200 1.0255 0.990 0.990 1.000 0.981 1.000 1,029,550 0.9861 -0.96%
2022-05-06 0 1.040 1.040 1.050 1.030 1.060 926,000 969,680 1.0472 1.000 1.000 1.010 0.990 1.019 962,993 1.0069 -1.89%
2022-05-05 0 1.060 1.060 1.070 1.050 1.090 1,888,000 2,010,440 1.0649 1.019 1.019 1.029 1.010 1.048 1,963,425 1.0239 -1.85%
2022-05-04 0 1.080 1.060 1.080 1.070 1.080 18,000 19,400 1.0778 1.039 1.019 1.039 1.029 1.039 18,719 1.0364 1.89%
2022-05-03 0 1.060 1.060 1.080 1.060 1.080 52,000 55,560 1.0685 1.019 1.019 1.039 1.019 1.039 54,077 1.0274 -0.93%
2022-04-29 0 1.070 1.060 1.070 1.040 1.090 528,000 563,740 1.0677 1.029 1.019 1.029 1.000 1.048 549,093 1.0267 0.00%
2022-04-28 0 1.070 1.050 1.070 1.040 1.070 20,000 21,280 1.0640 1.029 1.010 1.029 1.000 1.029 20,799 1.0231 0.00%
2022-04-27 0 1.070 1.070 1.080 1.060 1.080 520,000 557,200 1.0715 1.029 1.029 1.039 1.019 1.039 540,774 1.0304 0.00%
2022-04-26 0 1.070 1.060 1.070 1.060 1.090 732,000 781,760 1.0680 1.029 1.019 1.029 1.019 1.048 761,243 1.0270 1.90%
2022-04-25 0 1.050 1.050 1.060 1.040 1.070 1,408,000 1,494,720 1.0616 1.010 1.010 1.019 1.000 1.029 1,464,249 1.0208 -2.78%
2022-04-22 0 1.080 1.090 1.100 1.070 1.100 1,046,000 1,137,180 1.0872 1.039 1.048 1.058 1.029 1.058 1,087,787 1.0454 0.00%
2022-04-21 0 1.080 1.070 1.090 1.080 1.110 584,000 634,900 1.0872 1.039 1.029 1.048 1.039 1.067 607,331 1.0454 -1.82%
2022-04-20 0 1.100 1.100 1.110 1.090 1.120 878,000 973,460 1.1087 1.058 1.058 1.067 1.048 1.077 913,076 1.0661 -1.79%
2022-04-19 0 1.120 1.110 1.120 1.110 1.140 760,000 849,720 1.1181 1.077 1.067 1.077 1.067 1.096 790,362 1.0751 -1.75%
2022-04-14 0 1.140 1.130 1.150 1.120 1.150 484,000 551,320 1.1391 1.096 1.087 1.106 1.077 1.106 503,336 1.0953 2.70%
2022-04-13 0 1.110 1.110 1.120 1.110 1.140 1,132,000 1,267,160 1.1194 1.067 1.067 1.077 1.067 1.096 1,177,223 1.0764 -1.77%
2022-04-12 0 1.130 1.120 1.130 1.110 1.140 1,946,000 2,182,360 1.1215 1.087 1.077 1.087 1.067 1.096 2,023,742 1.0784 1.80%
2022-04-11 0 1.110 1.110 1.120 1.090 1.190 2,786,000 3,154,840 1.1324 1.067 1.067 1.077 1.048 1.144 2,897,300 1.0889 -5.93%
2022-04-08 0 1.180 1.180 1.190 1.170 1.210 4,918,000 5,832,960 1.1860 1.135 1.135 1.144 1.125 1.164 5,114,473 1.1405 -1.67%
2022-04-07 0 1.200 1.190 1.200 1.190 1.230 1,192,000 1,442,340 1.2100 1.154 1.144 1.154 1.144 1.183 1,239,620 1.1635 -2.44%
2022-04-06 0 1.230 1.220 1.240 1.180 1.240 10,150,000 12,264,900 1.2084 1.183 1.173 1.192 1.135 1.192 10,555,490 1.1619 0.82%
2022-04-04 0 1.220 1.220 1.230 1.170 1.220 974,000 1,180,560 1.2121 1.173 1.173 1.183 1.125 1.173 1,012,911 1.1655 4.27%
2022-04-01 0 1.170 1.150 1.170 1.140 1.170 32,000 37,020 1.1569 1.125 1.106 1.125 1.096 1.125 33,278 1.1124 0.00%
2022-03-31 0 1.170 1.150 1.170 1.150 1.190 1,372,000 1,610,708 1.1740 1.125 1.106 1.125 1.106 1.144 1,426,811 1.1289 0.00%
2022-03-30 0 1.170 1.160 1.180 1.140 1.240 14,374,000 17,101,294 1.1897 1.125 1.115 1.135 1.096 1.192 14,948,237 1.1440 2.63%
2022-03-29 0 1.140 1.130 1.140 1.120 1.160 1,438,000 1,625,860 1.1306 1.096 1.087 1.096 1.077 1.115 1,495,448 1.0872 -0.87%
2022-03-28 0 1.150 1.150 1.160 1.100 1.170 3,196,000 3,667,940 1.1477 1.106 1.106 1.115 1.058 1.125 3,323,679 1.1036 0.88%
2022-03-25 0 1.140 1.140 1.150 1.120 1.160 3,232,000 3,694,460 1.1431 1.096 1.096 1.106 1.077 1.115 3,361,118 1.0992 0.88%
2022-03-24 0 1.130 1.120 1.140 1.120 1.150 3,068,000 3,478,980 1.1340 1.087 1.077 1.096 1.077 1.106 3,190,566 1.0904 0.00%
2022-03-23 0 1.130 1.120 1.130 1.120 1.150 1,940,000 2,196,020 1.1320 1.087 1.077 1.087 1.077 1.106 2,017,502 1.0885 1.80%
2022-03-22 0 1.110 1.100 1.120 1.090 1.140 1,718,000 1,919,260 1.1171 1.067 1.058 1.077 1.048 1.096 1,786,634 1.0742 0.91%
2022-03-21 0 1.100 1.100 1.110 1.090 1.130 1,516,000 1,687,320 1.1130 1.058 1.058 1.067 1.048 1.087 1,576,564 1.0703 -0.90%
2022-03-18 0 1.110 1.110 1.130 1.080 1.140 9,021,613 10,025,414 1.1113 1.067 1.067 1.087 1.039 1.096 9,382,024 1.0686 0.00%
2022-03-17 0 1.110 1.110 1.120 1.080 1.120 5,782,000 6,393,420 1.1057 1.067 1.067 1.077 1.039 1.077 6,012,989 1.0633 3.74%
2022-03-16 0 1.070 1.060 1.070 1.000 1.090 7,700,000 8,085,000 1.0500 1.029 1.019 1.029 0.962 1.048 8,007,613 1.0097 2.88%
2022-03-15 0 1.040 1.030 1.040 1.030 1.090 1,656,000 1,759,840 1.0627 1.000 0.990 1.000 0.990 1.048 1,722,157 1.0219 -4.59%
2022-03-14 0 1.090 1.090 1.100 1.070 1.140 2,522,000 2,819,140 1.1178 1.048 1.048 1.058 1.029 1.096 2,622,753 1.0749 -6.03%
2022-03-11 0 1.160 1.140 1.160 1.120 1.160 1,772,000 2,004,420 1.1312 1.115 1.096 1.115 1.077 1.115 1,842,791 1.0877 0.00%
2022-03-10 0 1.160 1.150 1.170 1.150 1.180 390,000 453,060 1.1617 1.115 1.106 1.125 1.106 1.135 405,580 1.1171 1.75%
2022-03-09 0 1.140 1.140 1.150 1.130 1.190 1,612,000 1,856,280 1.1515 1.096 1.096 1.106 1.087 1.144 1,676,399 1.1073 -3.39%
2022-03-08 0 1.180 1.170 1.190 1.170 1.200 354,000 418,080 1.1810 1.135 1.125 1.144 1.125 1.154 368,142 1.1356 -1.67%
2022-03-07 0 1.200 1.190 1.200 1.190 1.210 942,000 1,127,000 1.1964 1.154 1.144 1.154 1.144 1.164 979,633 1.1504 0.00%
2022-03-04 0 1.200 1.200 1.210 1.190 1.220 668,000 800,860 1.1989 1.154 1.154 1.164 1.144 1.173 694,686 1.1528 -2.44%
2022-03-03 0 1.230 1.220 1.230 1.180 1.240 2,620,000 3,181,900 1.2145 1.183 1.173 1.183 1.135 1.192 2,724,668 1.1678 4.24%
2022-03-02 0 1.180 1.170 1.180 1.170 1.190 772,000 907,520 1.1755 1.135 1.125 1.135 1.125 1.144 802,841 1.1304 -0.84%
2022-03-01 0 1.190 1.190 1.200 1.170 1.200 316,000 374,200 1.1842 1.144 1.144 1.154 1.125 1.154 328,624 1.1387 0.00%
2022-02-28 0 1.190 1.180 1.190 1.170 1.190 472,000 554,980 1.1758 1.144 1.135 1.144 1.125 1.144 490,856 1.1306 -0.83%
2022-02-25 0 1.200 1.200 1.210 1.180 1.200 1,236,000 1,477,220 1.1952 1.154 1.154 1.164 1.135 1.154 1,285,378 1.1492 1.69%
2022-02-24 0 1.180 1.180 1.190 1.180 1.220 2,814,000 3,345,580 1.1889 1.135 1.135 1.144 1.135 1.173 2,926,419 1.1432 -3.28%
2022-02-23 0 1.220 1.220 1.230 1.210 1.230 484,000 591,960 1.2231 1.173 1.173 1.183 1.164 1.183 503,336 1.1761 0.00%
2022-02-22 0 1.220 1.210 1.230 1.210 1.250 1,606,000 1,975,140 1.2299 1.173 1.164 1.183 1.164 1.202 1,670,159 1.1826 -2.40%
2022-02-21 0 1.250 1.250 1.260 1.240 1.260 2,232,000 2,789,300 1.2497 1.202 1.202 1.212 1.192 1.212 2,321,168 1.2017 0.00%
2022-02-18 0 1.250 1.250 1.260 1.250 1.260 614,000 769,900 1.2539 1.202 1.202 1.212 1.202 1.212 638,529 1.2057 0.00%
2022-02-17 0 1.250 1.240 1.250 1.240 1.260 1,460,000 1,825,960 1.2507 1.202 1.192 1.202 1.192 1.212 1,518,327 1.2026 -0.79%
2022-02-16 0 1.260 1.250 1.260 1.240 1.270 1,364,000 1,710,260 1.2539 1.212 1.202 1.212 1.192 1.221 1,418,491 1.2057 0.80%
2022-02-15 0 1.250 1.240 1.260 1.230 1.260 1,082,000 1,344,380 1.2425 1.202 1.192 1.212 1.183 1.212 1,125,226 1.1948 -0.79%
2022-02-14 0 1.260 1.240 1.260 1.240 1.270 2,122,000 2,651,220 1.2494 1.212 1.192 1.212 1.192 1.221 2,206,773 1.2014 0.00%
2022-02-11 0 1.260 1.260 1.280 1.260 1.290 3,548,000 4,538,140 1.2791 1.212 1.212 1.231 1.212 1.240 3,689,742 1.2299 -0.79%
2022-02-10 0 1.270 1.260 1.270 1.240 1.270 2,722,000 3,425,020 1.2583 1.221 1.212 1.221 1.192 1.221 2,830,743 1.2099 1.60%
2022-02-09 0 1.250 1.250 1.260 1.230 1.270 4,804,000 5,985,460 1.2459 1.202 1.202 1.212 1.183 1.221 4,995,918 1.1981 2.46%
2022-02-08 0 1.220 1.220 1.230 1.210 1.230 480,000 586,380 1.2216 1.173 1.173 1.183 1.164 1.183 499,176 1.1747 0.00%
2022-02-07 0 1.220 1.220 1.230 1.210 1.230 2,694,000 3,289,980 1.2212 1.173 1.173 1.183 1.164 1.183 2,801,625 1.1743 -1.61%
2022-02-04 0 1.240 1.220 1.240 1.170 1.240 1,602,000 1,952,110 1.2185 1.192 1.173 1.192 1.125 1.192 1,665,999 1.1717 5.98%
2022-01-31 0 1.170 1.170 1.180 1.170 1.170 4,000 4,680 1.1700 1.125 1.125 1.135 1.125 1.125 4,160 1.1251 0.86%
2022-01-28 0 1.160 1.160 1.190 1.150 1.190 608,000 708,120 1.1647 1.115 1.115 1.144 1.106 1.144 632,289 1.1199 -0.85%
2022-01-27 0 1.170 1.170 1.180 1.160 1.200 286,000 335,620 1.1735 1.125 1.125 1.135 1.115 1.154 297,426 1.1284 -3.31%
2022-01-26 0 1.210 1.200 1.210 1.190 1.220 1,336,000 1,607,480 1.2032 1.164 1.154 1.164 1.144 1.173 1,389,373 1.1570 0.83%
2022-01-25 0 1.200 1.190 1.200 1.180 1.230 3,836,000 4,608,780 1.2015 1.154 1.144 1.154 1.135 1.183 3,989,247 1.1553 -3.23%
2022-01-24 0 1.240 1.240 1.250 1.220 1.250 1,510,000 1,865,330 1.2353 1.192 1.192 1.202 1.173 1.202 1,570,324 1.1879 0.81%
2022-01-21 0 1.230 1.220 1.230 1.220 1.240 668,000 821,800 1.2302 1.183 1.173 1.183 1.173 1.192 694,686 1.1830 -0.81%
2022-01-20 0 1.240 1.230 1.240 1.220 1.250 4,296,000 5,319,060 1.2381 1.192 1.183 1.192 1.173 1.202 4,467,624 1.1906 0.81%
2022-01-19 0 1.230 1.220 1.230 1.220 1.240 2,122,000 2,613,840 1.2318 1.183 1.173 1.183 1.173 1.192 2,206,773 1.1845 0.82%
2022-01-18 0 1.220 1.200 1.220 1.190 1.220 3,370,000 4,066,220 1.2066 1.173 1.154 1.173 1.144 1.173 3,504,631 1.1602 1.67%
2022-01-17 0 1.200 1.200 1.210 1.190 1.210 2,216,000 2,667,780 1.2039 1.154 1.154 1.164 1.144 1.164 2,304,529 1.1576 -0.83%
2022-01-14 0 1.210 1.200 1.210 1.190 1.230 5,216,000 6,277,400 1.2035 1.164 1.154 1.164 1.144 1.183 5,424,378 1.1573 -1.63%
2022-01-13 0 1.230 1.210 1.230 1.210 1.260 7,078,000 8,729,280 1.2333 1.183 1.164 1.183 1.164 1.212 7,360,764 1.1859 -1.60%
2022-01-12 0 1.250 1.240 1.250 1.240 1.260 2,336,000 2,919,516 1.2498 1.202 1.192 1.202 1.192 1.212 2,429,323 1.2018 0.00%
2022-01-11 0 1.250 1.250 1.260 1.250 1.290 5,016,000 6,328,820 1.2617 1.202 1.202 1.212 1.202 1.240 5,216,388 1.2133 -3.10%
2022-01-10 0 1.290 1.280 1.290 1.240 1.320 10,324,000 13,200,880 1.2787 1.240 1.231 1.240 1.192 1.269 10,736,441 1.2295 4.03%
2022-01-07 0 1.240 1.230 1.240 1.220 1.360 18,404,000 23,518,320 1.2779 1.192 1.183 1.192 1.173 1.308 19,139,235 1.2288 -4.62%
2022-01-06 0 1.300 1.300 1.310 1.200 1.320 28,598,000 36,756,480 1.2853 1.250 1.250 1.260 1.154 1.269 29,740,482 1.2359 8.33%
2022-01-05 0 1.200 1.190 1.200 1.180 1.230 3,616,000 4,330,120 1.1975 1.154 1.144 1.154 1.135 1.183 3,760,458 1.1515 -1.64%
2022-01-04 0 1.220 1.220 1.230 1.170 1.230 3,512,000 4,212,900 1.1996 1.173 1.173 1.183 1.125 1.183 3,652,303 1.1535 5.17%
2022-01-03 0 1.160 1.160 1.180 1.150 1.180 276,000 321,280 1.1641 1.115 1.115 1.135 1.106 1.135 287,026 1.1193 -0.85%
2021-12-31 0 1.170 1.150 1.180 1.150 1.170 156,000 181,420 1.1629 1.125 1.106 1.135 1.106 1.125 162,232 1.1183 0.86%
2021-12-30 0 1.160 1.150 1.170 1.150 1.200 284,000 333,240 1.1734 1.115 1.106 1.125 1.106 1.154 295,346 1.1283 -2.52%
2021-12-29 0 1.190 1.180 1.190 1.190 1.190 2,000 2,380 1.1900 1.144 1.135 1.144 1.144 1.144 2,080 1.1443 0.00%
2021-12-28 0 1.190 1.190 1.200 1.170 1.210 1,914,000 2,280,260 1.1914 1.144 1.144 1.154 1.125 1.164 1,990,464 1.1456 0.85%
2021-12-24 0 1.180 1.180 1.190 1.170 1.190 1,302,000 1,534,100 1.1783 1.135 1.135 1.144 1.125 1.144 1,354,015 1.1330 -0.84%
2021-12-23 0 1.190 1.190 1.200 1.170 1.210 3,010,000 3,564,280 1.1841 1.144 1.144 1.154 1.125 1.164 3,130,249 1.1387 0.00%
2021-12-22 0 1.190 1.190 1.210 1.160 1.280 14,894,000 17,927,120 1.2036 1.144 1.144 1.164 1.115 1.231 15,489,011 1.1574 -4.80%
2021-12-21 0 1.250 1.240 1.250 1.140 1.290 26,450,400 32,525,320 1.2297 1.202 1.192 1.202 1.096 1.240 27,507,086 1.1824 9.65%
2021-12-20 0 1.140 1.130 1.140 1.130 1.160 4,344,000 4,968,088 1.1437 1.096 1.087 1.096 1.087 1.115 4,517,542 1.0997 0.88%
2021-12-17 0 1.130 1.130 1.150 1.130 1.160 1,650,055 1,889,721 1.1452 1.087 1.087 1.106 1.087 1.115 1,715,974 1.1013 -0.88%
2021-12-16 0 1.140 1.130 1.140 1.130 1.140 570,000 646,660 1.1345 1.096 1.087 1.096 1.087 1.096 592,771 1.0909 0.88%
2021-12-15 0 1.130 1.130 1.140 1.120 1.160 3,410,000 3,881,860 1.1384 1.087 1.087 1.096 1.077 1.115 3,546,229 1.0946 0.00%
2021-12-14 0 1.130 1.130 1.140 1.110 1.140 1,542,000 1,745,420 1.1319 1.087 1.087 1.096 1.067 1.096 1,603,602 1.0884 -1.74%
2021-12-13 0 1.150 1.140 1.150 1.130 1.160 2,198,000 2,520,840 1.1469 1.106 1.096 1.106 1.087 1.115 2,285,810 1.1028 0.88%
2021-12-10 0 1.140 1.140 1.150 1.130 1.160 3,674,000 4,193,720 1.1415 1.096 1.096 1.106 1.087 1.115 3,820,775 1.0976 -0.87%
2021-12-09 0 1.150 1.150 1.160 1.140 1.170 3,220,000 3,703,080 1.1500 1.106 1.106 1.115 1.096 1.125 3,348,638 1.1058 0.00%
2021-12-08 0 1.150 1.150 1.170 1.150 1.170 800,000 928,960 1.1612 1.106 1.106 1.125 1.106 1.125 831,960 1.1166 0.88%
2021-12-07 0 1.140 1.140 1.170 1.140 1.170 1,924,000 2,214,780 1.1511 1.096 1.096 1.125 1.096 1.125 2,000,863 1.1069 0.00%
2021-12-06 0 1.140 1.140 1.160 1.140 1.180 1,854,000 2,155,840 1.1628 1.096 1.096 1.115 1.096 1.135 1,928,067 1.1181 -2.56%
2021-12-03 0 1.170 1.170 1.180 1.150 1.180 906,000 1,056,920 1.1666 1.125 1.125 1.135 1.106 1.135 942,194 1.1218 0.86%
2021-12-02 0 1.160 1.160 1.180 1.160 1.170 396,000 461,700 1.1659 1.115 1.115 1.135 1.115 1.125 411,820 1.1211 0.00%
2021-12-01 0 1.160 1.160 1.170 1.140 1.190 940,000 1,095,440 1.1654 1.115 1.115 1.125 1.096 1.144 977,553 1.1206 2.65%
2021-11-30 0 1.130 1.120 1.130 1.130 1.190 10,214,000 11,628,500 1.1385 1.087 1.077 1.087 1.087 1.144 10,622,047 1.0948 -3.42%
2021-11-29 0 1.170 1.170 1.180 1.160 1.190 540,000 636,500 1.1787 1.125 1.125 1.135 1.115 1.144 561,573 1.1334 -1.68%
2021-11-26 0 1.190 1.190 1.200 1.170 1.190 1,448,000 1,714,060 1.1837 1.144 1.144 1.154 1.125 1.144 1,505,847 1.1383 -0.83%
2021-11-25 0 1.200 1.190 1.200 1.180 1.210 3,560,000 4,243,280 1.1919 1.154 1.144 1.154 1.135 1.164 3,702,221 1.1461 0.84%
2021-11-24 0 1.190 1.190 1.210 1.180 1.210 1,590,000 1,902,460 1.1965 1.144 1.144 1.164 1.135 1.164 1,653,520 1.1506 0.00%
2021-11-23 0 1.190 1.190 1.200 1.180 1.210 1,306,000 1,559,940 1.1944 1.144 1.144 1.154 1.135 1.164 1,358,174 1.1486 -0.83%
2021-11-22 0 1.200 1.200 1.210 1.200 1.210 162,000 195,520 1.2069 1.154 1.154 1.164 1.154 1.164 168,472 1.1605 0.00%
2021-11-19 0 1.200 1.200 1.210 1.180 1.210 1,574,000 1,875,340 1.1914 1.154 1.154 1.164 1.135 1.164 1,636,881 1.1457 0.00%
2021-11-18 0 1.200 1.190 1.200 1.180 1.220 866,000 1,039,780 1.2007 1.154 1.144 1.154 1.135 1.173 900,596 1.1545 -1.64%
2021-11-17 0 1.220 1.220 1.240 1.220 1.240 122,000 149,160 1.2226 1.173 1.173 1.192 1.173 1.192 126,874 1.1757 0.00%
2021-11-16 0 1.220 1.220 1.240 1.220 1.240 54,000 66,400 1.2296 1.173 1.173 1.192 1.173 1.192 56,157 1.1824 -0.81%
2021-11-15 0 1.230 1.230 1.240 1.230 1.240 42,000 51,940 1.2367 1.183 1.183 1.192 1.183 1.192 43,678 1.1892 -0.81%
2021-11-12 0 1.240 1.240 1.250 1.240 1.260 280,000 349,740 1.2491 1.192 1.192 1.202 1.192 1.212 291,186 1.2011 0.00%
2021-11-11 0 1.240 1.240 1.250 1.230 1.270 2,086,000 2,612,240 1.2523 1.192 1.192 1.202 1.183 1.221 2,169,335 1.2042 0.81%
2021-11-10 0 1.230 1.220 1.230 1.200 1.230 1,354,000 1,635,080 1.2076 1.183 1.173 1.183 1.154 1.183 1,408,092 1.1612 1.65%
2021-11-09 0 1.210 1.210 1.220 1.210 1.220 1,862,000 2,255,600 1.2114 1.164 1.164 1.173 1.164 1.173 1,936,386 1.1649 -1.63%
2021-11-08 0 1.230 1.210 1.230 1.220 1.240 1,516,000 1,862,860 1.2288 1.183 1.164 1.183 1.173 1.192 1,576,564 1.1816 -0.81%
2021-11-05 0 1.240 1.220 1.240 1.220 1.240 140,000 171,340 1.2239 1.192 1.173 1.192 1.173 1.192 145,593 1.1768 0.81%
2021-11-04 0 1.230 1.230 1.240 1.220 1.240 326,000 401,900 1.2328 1.183 1.183 1.192 1.173 1.192 339,024 1.1855 -0.81%
2021-11-03 0 1.240 1.230 1.240 1.220 1.280 946,000 1,170,980 1.2378 1.192 1.183 1.192 1.173 1.231 983,792 1.1903 -0.80%
2021-11-02 0 1.250 1.250 1.270 1.250 1.270 1,046,000 1,317,400 1.2595 1.202 1.202 1.221 1.202 1.221 1,087,787 1.2111 -0.79%
2021-11-01 0 1.260 1.260 1.270 1.260 1.280 1,022,000 1,295,790 1.2679 1.212 1.212 1.221 1.212 1.231 1,062,829 1.2192 0.80%
2021-10-29 0 1.250 1.250 1.260 1.240 1.270 1,224,000 1,530,900 1.2507 1.202 1.202 1.212 1.192 1.221 1,272,898 1.2027 -0.79%
2021-10-28 0 1.260 1.250 1.260 1.250 1.270 528,000 666,320 1.2620 1.212 1.202 1.212 1.202 1.221 549,093 1.2135 0.00%
2021-10-27 0 1.260 1.260 1.280 1.260 1.280 906,000 1,154,740 1.2745 1.212 1.212 1.231 1.212 1.231 942,194 1.2256 -2.33%
2021-10-26 0 1.290 1.280 1.290 1.280 1.300 488,000 627,200 1.2852 1.240 1.231 1.240 1.231 1.250 507,495 1.2359 0.00%
2021-10-25 0 1.290 1.280 1.290 1.290 1.300 248,000 320,300 1.2915 1.240 1.231 1.240 1.240 1.250 257,908 1.2419 -1.53%
2021-10-22 0 1.310 1.310 1.320 1.300 1.320 1,055,000 1,382,700 1.3106 1.260 1.260 1.269 1.250 1.269 1,097,147 1.2603 1.55%
2021-10-21 0 1.290 1.290 1.300 1.280 1.320 682,000 886,860 1.3004 1.240 1.240 1.250 1.231 1.269 709,246 1.2504 -0.77%
2021-10-20 0 1.300 1.290 1.300 1.280 1.300 456,000 587,280 1.2879 1.250 1.240 1.250 1.231 1.250 474,217 1.2384 0.78%
2021-10-19 0 1.290 1.290 1.300 1.280 1.300 888,000 1,143,920 1.2882 1.240 1.240 1.250 1.231 1.250 923,475 1.2387 0.78%
2021-10-18 0 1.280 1.280 1.300 1.270 1.290 290,000 370,720 1.2783 1.231 1.231 1.250 1.221 1.240 301,585 1.2292 -0.78%
2021-10-15 0 1.290 1.270 1.290 1.260 1.300 1,224,000 1,559,060 1.2737 1.240 1.221 1.240 1.212 1.250 1,272,898 1.2248 0.78%
2021-10-12 0 1.280 1.270 1.280 1.270 1.320 2,592,000 3,330,360 1.2849 1.231 1.221 1.231 1.221 1.269 2,695,550 1.2355 -2.29%
2021-10-11 0 1.310 1.300 1.310 1.290 1.320 826,000 1,077,920 1.3050 1.260 1.250 1.260 1.240 1.269 858,998 1.2549 -1.50%
2021-10-08 0 1.330 1.320 1.330 1.310 1.340 528,000 697,840 1.3217 1.279 1.269 1.279 1.260 1.289 549,093 1.2709 0.76%
2021-10-07 0 1.320 1.300 1.320 1.310 1.320 108,000 142,480 1.3193 1.269 1.250 1.269 1.260 1.269 112,315 1.2686 0.76%
2021-10-06 0 1.310 1.290 1.310 1.310 1.340 174,000 229,640 1.3198 1.260 1.240 1.260 1.260 1.289 180,951 1.2691 0.77%
2021-10-05 0 1.300 1.290 1.300 1.300 1.300 56,000 72,800 1.3000 1.250 1.240 1.250 1.250 1.250 58,237 1.2501 -0.76%
2021-10-04 0 1.310 1.300 1.310 1.290 1.350 130,000 172,820 1.3294 1.260 1.250 1.260 1.240 1.298 135,193 1.2783 -0.76%
2021-09-30 0 1.320 1.290 1.320 1.300 1.320 38,000 49,920 1.3137 1.269 1.240 1.269 1.250 1.269 39,518 1.2632 2.33%
2021-09-29 0 1.290 1.290 1.320 1.280 1.280 22,000 28,160 1.2800 1.240 1.240 1.269 1.231 1.231 22,879 1.2308 -0.77%
2021-09-28 0 1.300 1.300 1.310 1.290 1.310 684,353 890,864 1.3018 1.250 1.250 1.260 1.240 1.260 711,693 1.2518 0.00%
2021-09-27 0 1.300 1.280 1.300 1.280 1.330 1,222,000 1,593,240 1.3038 1.250 1.231 1.250 1.231 1.279 1,270,819 1.2537 -0.76%
2021-09-24 0 1.310 1.300 1.310 1.290 1.350 1,188,000 1,564,060 1.3165 1.260 1.250 1.260 1.240 1.298 1,235,460 1.2660 -0.76%
2021-09-23 0 1.320 1.320 1.330 1.280 1.390 4,396,000 5,907,280 1.3438 1.269 1.269 1.279 1.231 1.337 4,571,619 1.2922 4.76%
2021-09-21 0 1.260 1.250 1.260 1.210 1.270 1,960,000 2,438,380 1.2441 1.212 1.202 1.212 1.164 1.221 2,038,301 1.1963 0.00%
2021-09-20 0 1.260 1.240 1.260 1.190 1.280 3,506,000 4,397,300 1.2542 1.212 1.192 1.212 1.144 1.231 3,646,064 1.2060 -3.82%
2021-09-17 0 1.310 1.300 1.330 1.300 1.340 268,000 355,440 1.3263 1.260 1.250 1.279 1.250 1.289 278,707 1.2753 -3.68%
2021-09-16 0 1.360 1.350 1.360 1.350 1.390 1,266,000 1,719,420 1.3582 1.308 1.298 1.308 1.298 1.337 1,316,576 1.3060 -2.16%
2021-09-15 0 1.390 1.380 1.390 1.380 1.400 700,000 975,080 1.3930 1.337 1.327 1.337 1.327 1.346 727,965 1.3395 -0.71%
2021-09-14 0 1.400 1.390 1.400 1.400 1.440 730,000 1,030,140 1.4112 1.346 1.337 1.346 1.346 1.385 759,163 1.3569 -2.78%
2021-09-13 0 1.440 1.430 1.440 1.420 1.440 1,370,000 1,951,900 1.4247 1.385 1.375 1.385 1.365 1.385 1,424,731 1.3700 1.41%
2021-09-10 0 1.420 1.420 1.430 1.410 1.430 832,000 1,184,000 1.4231 1.365 1.365 1.375 1.356 1.375 865,238 1.3684 -0.70%
2021-09-09 0 1.430 1.410 1.430 1.410 1.430 1,068,000 1,516,780 1.4202 1.375 1.356 1.375 1.356 1.375 1,110,666 1.3656 0.00%
2021-09-08 0 1.430 1.430 1.440 1.410 1.430 1,098,000 1,565,120 1.4254 1.375 1.375 1.385 1.356 1.375 1,141,865 1.3707 0.00%
2021-09-07 0 1.430 1.410 1.430 1.400 1.430 672,000 951,340 1.4157 1.375 1.356 1.375 1.346 1.375 698,846 1.3613 0.70%
2021-09-06 0 1.420 1.410 1.420 1.410 1.430 720,000 1,019,520 1.4160 1.365 1.356 1.365 1.356 1.375 748,764 1.3616 1.43%
2021-09-03 0 1.400 1.390 1.400 1.390 1.410 1,346,000 1,893,780 1.4070 1.346 1.337 1.346 1.337 1.356 1,399,772 1.3529 0.00%
2021-09-02 0 1.400 1.400 1.410 1.370 1.400 718,000 996,640 1.3881 1.346 1.346 1.356 1.317 1.346 746,684 1.3348 1.45%
2021-09-01 0 1.380 1.370 1.380 1.350 1.380 1,710,000 2,339,380 1.3681 1.327 1.317 1.327 1.298 1.327 1,778,314 1.3155 3.76%
2021-08-31 0 1.330 1.330 1.350 1.330 1.350 658,000 880,500 1.3381 1.279 1.279 1.298 1.279 1.298 684,287 1.2867 0.00%
2021-08-30 0 1.330 1.330 1.340 1.320 1.350 374,000 500,120 1.3372 1.279 1.279 1.289 1.269 1.298 388,941 1.2858 0.00%
2021-08-27 0 1.330 1.330 1.340 1.310 1.330 704,000 932,460 1.3245 1.279 1.279 1.289 1.260 1.279 732,125 1.2736 0.00%
2021-08-26 0 1.330 1.330 1.340 1.300 1.340 1,016,000 1,348,260 1.3270 1.279 1.279 1.289 1.250 1.289 1,056,589 1.2760 1.53%
2021-08-25 0 1.310 1.310 1.330 1.310 1.330 832,000 1,095,760 1.3170 1.260 1.260 1.279 1.260 1.279 865,238 1.2664 -0.76%
2021-08-24 0 1.320 1.320 1.330 1.310 1.330 482,000 636,700 1.3210 1.269 1.269 1.279 1.260 1.279 501,256 1.2702 1.54%
2021-08-23 0 1.300 1.300 1.310 1.290 1.310 1,748,000 2,278,880 1.3037 1.250 1.250 1.260 1.240 1.260 1,817,832 1.2536 0.78%
2021-08-20 0 1.290 1.290 1.310 1.280 1.320 1,860,000 2,429,500 1.3062 1.240 1.240 1.260 1.231 1.269 1,934,306 1.2560 -1.53%
2021-08-19 0 1.310 1.310 1.320 1.300 1.340 2,086,000 2,753,860 1.3202 1.260 1.260 1.269 1.250 1.289 2,169,335 1.2694 -2.96%
2021-08-18 0 1.350 1.330 1.350 1.320 1.340 874,000 1,159,600 1.3268 1.298 1.279 1.298 1.269 1.289 908,916 1.2758 1.50%
2021-08-17 0 1.330 1.320 1.330 1.320 1.370 696,897 936,890 1.3444 1.279 1.269 1.279 1.269 1.317 724,738 1.2927 -2.21%
2021-08-16 0 1.360 1.350 1.360 1.350 1.360 874,000 1,184,160 1.3549 1.308 1.298 1.308 1.298 1.308 908,916 1.3028 1.49%
2021-08-13 0 1.340 1.340 1.350 1.340 1.350 338,000 453,140 1.3407 1.289 1.289 1.298 1.289 1.298 351,503 1.2891 -0.74%
2021-08-12 0 1.350 1.340 1.350 1.340 1.350 660,000 887,740 1.3451 1.298 1.289 1.298 1.289 1.298 686,367 1.2934 0.75%
2021-08-11 0 1.340 1.330 1.340 1.330 1.350 1,484,055 1,995,274 1.3445 1.289 1.279 1.289 1.279 1.298 1,543,343 1.2928 0.75%
2021-08-10 0 1.330 1.330 1.340 1.320 1.340 648,000 861,720 1.3298 1.279 1.279 1.289 1.269 1.289 673,887 1.2787 0.76%
2021-08-09 0 1.320 1.320 1.340 1.320 1.340 468,000 624,040 1.3334 1.269 1.269 1.289 1.269 1.289 486,696 1.2822 0.00%
2021-08-06 0 1.320 1.310 1.320 1.310 1.340 1,350,000 1,781,120 1.3193 1.269 1.260 1.269 1.260 1.289 1,403,932 1.2687 -1.49%
2021-08-05 0 1.340 1.330 1.340 1.320 1.350 1,786,000 2,374,000 1.3292 1.289 1.279 1.289 1.269 1.298 1,857,350 1.2782 0.00%
2021-08-04 0 1.340 1.320 1.340 1.320 1.330 1,352,000 1,795,120 1.3278 1.289 1.269 1.289 1.269 1.279 1,406,012 1.2767 0.75%
2021-08-03 0 1.330 1.320 1.330 1.310 1.330 266,000 350,600 1.3180 1.279 1.269 1.279 1.260 1.279 276,627 1.2674 0.76%
2021-08-02 0 1.320 1.320 1.330 1.300 1.330 2,370,000 3,094,240 1.3056 1.269 1.269 1.279 1.250 1.279 2,464,681 1.2554 0.76%
2021-07-30 0 1.310 1.300 1.310 1.290 1.330 1,416,000 1,857,840 1.3120 1.260 1.250 1.260 1.240 1.279 1,472,569 1.2616 0.00%
2021-07-29 0 1.310 1.300 1.320 1.300 1.330 2,012,000 2,636,800 1.3105 1.260 1.250 1.269 1.250 1.279 2,092,379 1.2602 -0.76%
2021-07-28 0 1.320 1.320 1.330 1.300 1.360 1,580,000 2,082,020 1.3177 1.269 1.269 1.279 1.250 1.308 1,643,121 1.2671 -1.49%
2021-07-27 0 1.340 1.330 1.340 1.320 1.380 1,434,000 1,935,760 1.3499 1.289 1.279 1.289 1.269 1.327 1,491,288 1.2980 -2.19%
2021-07-26 0 1.370 1.370 1.380 1.360 1.390 1,408,000 1,935,320 1.3745 1.317 1.317 1.327 1.308 1.337 1,464,249 1.3217 -2.84%
2021-07-23 0 1.410 1.400 1.410 1.380 1.410 312,000 435,640 1.3963 1.356 1.346 1.356 1.327 1.356 324,464 1.3426 1.44%
2021-07-22 0 1.390 1.390 1.400 1.380 1.420 2,450,000 3,402,060 1.3886 1.337 1.337 1.346 1.327 1.365 2,547,877 1.3353 0.00%
2021-07-21 0 1.390 1.390 1.400 1.390 1.410 492,000 689,560 1.4015 1.337 1.337 1.346 1.337 1.356 511,655 1.3477 0.00%
2021-07-20 0 1.390 1.390 1.400 1.390 1.410 660,000 922,320 1.3975 1.337 1.337 1.346 1.337 1.356 686,367 1.3438 -1.42%
2021-07-19 0 1.410 1.410 1.420 1.400 1.430 1,178,000 1,659,960 1.4091 1.356 1.356 1.365 1.346 1.375 1,225,061 1.3550 -1.40%
2021-07-16 0 1.430 1.420 1.430 1.420 1.440 614,000 875,840 1.4264 1.375 1.365 1.375 1.365 1.385 638,529 1.3717 0.70%
2021-07-15 0 1.420 1.410 1.430 1.410 1.430 1,210,000 1,712,360 1.4152 1.365 1.356 1.375 1.356 1.375 1,258,339 1.3608 0.00%
2021-07-14 0 1.420 1.420 1.430 1.410 1.440 1,216,000 1,727,480 1.4206 1.365 1.365 1.375 1.356 1.385 1,264,579 1.3661 -0.70%
2021-07-13 0 1.430 1.420 1.430 1.420 1.430 1,746,000 2,479,880 1.4203 1.375 1.365 1.375 1.365 1.375 1,815,752 1.3658 0.00%
2021-07-12 0 1.430 1.420 1.430 1.420 1.440 2,056,000 2,933,140 1.4266 1.375 1.365 1.375 1.365 1.385 2,138,137 1.3718 0.70%
2021-07-09 0 1.420 1.410 1.420 1.400 1.420 1,258,000 1,775,140 1.4111 1.365 1.356 1.365 1.346 1.365 1,308,257 1.3569 0.00%
2021-07-08 0 1.420 1.410 1.420 1.410 1.440 1,228,000 1,746,740 1.4224 1.365 1.356 1.365 1.356 1.385 1,277,058 1.3678 -1.39%
2021-07-07 0 1.440 1.430 1.440 1.430 1.440 1,978,000 2,837,500 1.4345 1.385 1.375 1.385 1.375 1.385 2,057,021 1.3794 -0.69%
2021-07-06 0 1.450 1.440 1.450 1.430 1.460 1,988,000 2,872,660 1.4450 1.394 1.385 1.394 1.375 1.404 2,067,420 1.3895 0.00%
2021-07-05 0 1.450 1.440 1.450 1.440 1.480 1,106,000 1,610,760 1.4564 1.394 1.385 1.394 1.385 1.423 1,150,184 1.4004 0.00%
2021-07-02 0 1.450 1.450 1.460 1.450 1.470 852,000 1,243,940 1.4600 1.394 1.394 1.404 1.394 1.414 886,037 1.4039 0.00%
2021-06-30 0 1.450 1.450 1.460 1.450 1.470 1,548,000 2,266,520 1.4642 1.394 1.394 1.404 1.394 1.414 1,609,842 1.4079 -0.68%
2021-06-29 0 1.460 1.450 1.460 1.450 1.460 468,000 682,260 1.4578 1.404 1.394 1.404 1.394 1.404 486,696 1.4018 -0.68%
2021-06-28 0 1.470 1.460 1.470 1.460 1.530 580,000 849,320 1.4643 1.414 1.404 1.414 1.404 1.471 603,171 1.4081 -0.68%
2021-06-25 0 1.480 1.480 1.490 1.450 1.480 2,352,000 3,437,000 1.4613 1.423 1.423 1.433 1.394 1.423 2,445,962 1.4052 0.68%
2021-06-24 0 1.470 1.460 1.470 1.450 1.500 1,908,000 2,796,960 1.4659 1.414 1.404 1.414 1.394 1.442 1,984,224 1.4096 0.00%
2021-06-23 0 1.470 1.470 1.480 1.450 1.550 1,472,000 2,208,060 1.5000 1.414 1.414 1.423 1.394 1.490 1,530,806 1.4424 0.00%
2021-06-22 0 1.470 1.450 1.470 1.440 1.470 1,672,000 2,445,960 1.4629 1.414 1.394 1.414 1.385 1.414 1,738,796 1.4067 1.38%
2021-06-21 0 1.450 1.440 1.450 1.440 1.450 464,000 671,280 1.4467 1.394 1.385 1.394 1.385 1.394 482,537 1.3911 0.69%
2021-06-18 0 1.440 1.440 1.460 1.440 1.460 1,464,000 2,120,900 1.4487 1.385 1.385 1.404 1.385 1.404 1,522,486 1.3931 -1.37%
2021-06-17 0 1.460 1.450 1.460 1.450 1.470 476,000 695,400 1.4609 1.404 1.394 1.404 1.394 1.414 495,016 1.4048 0.00%
2021-06-16 0 1.460 1.460 1.470 1.450 1.470 3,062,000 4,480,120 1.4631 1.404 1.404 1.414 1.394 1.414 3,184,326 1.4069 0.00%
2021-06-15 0 1.460 1.450 1.460 1.440 1.470 3,358,000 4,884,580 1.4546 1.404 1.394 1.404 1.385 1.414 3,492,151 1.3987 -0.68%
2021-06-11 0 1.470 1.450 1.470 1.450 1.470 1,151,000 1,684,170 1.4632 1.414 1.394 1.414 1.394 1.414 1,196,982 1.4070 1.38%
2021-06-10 0 1.450 1.450 1.460 1.450 1.470 758,000 1,105,880 1.4589 1.394 1.394 1.404 1.394 1.414 788,282 1.4029 -0.68%
2021-06-09 0 1.460 1.460 1.470 1.450 1.470 588,000 862,700 1.4672 1.404 1.404 1.414 1.394 1.414 611,490 1.4108 -0.68%
2021-06-08 0 1.470 1.460 1.470 1.450 1.480 516,000 758,940 1.4708 1.414 1.404 1.414 1.394 1.423 536,614 1.4143 0.68%
2021-06-07 0 1.460 1.450 1.470 1.450 1.480 326,000 477,080 1.4634 1.404 1.394 1.414 1.394 1.423 339,024 1.4072 -0.68%
2021-06-04 0 1.470 1.460 1.480 1.450 1.470 476,000 695,220 1.4605 1.414 1.404 1.423 1.394 1.414 495,016 1.4044 0.00%
2021-06-03 0 1.470 1.460 1.470 1.460 1.480 550,000 807,000 1.4673 1.414 1.404 1.414 1.404 1.423 571,972 1.4109 -0.68%
2021-06-02 0 1.480 1.460 1.480 1.460 1.480 670,000 988,900 1.4760 1.423 1.404 1.423 1.404 1.423 696,766 1.4193 1.37%
2021-06-01 0 1.460 1.450 1.460 1.450 1.460 726,000 1,055,620 1.4540 1.404 1.394 1.404 1.394 1.404 755,004 1.3982 0.00%
2021-05-31 0 1.460 1.460 1.470 1.450 1.470 340,000 496,720 1.4609 1.404 1.404 1.414 1.394 1.414 353,583 1.4048 0.00%
2021-05-28 0 1.460 1.460 1.470 1.450 1.470 2,054,000 2,998,300 1.4597 1.404 1.404 1.414 1.394 1.414 2,136,057 1.4037 0.00%
2021-05-27 0 1.460 1.460 1.480 1.450 1.490 2,616,000 3,839,540 1.4677 1.404 1.404 1.423 1.394 1.433 2,720,508 1.4113 -1.35%
2021-05-26 0 1.480 1.470 1.480 1.460 1.500 1,080,000 1,601,320 1.4827 1.423 1.414 1.423 1.404 1.442 1,123,146 1.4257 1.37%
2021-05-25 0 1.460 1.460 1.470 1.460 1.480 2,218,000 3,251,620 1.4660 1.404 1.404 1.414 1.404 1.423 2,306,608 1.4097 -2.01%
2021-05-24 0 1.490 1.480 1.490 1.470 1.510 2,630,000 3,928,460 1.4937 1.433 1.423 1.433 1.414 1.452 2,735,068 1.4363 1.36%
2021-05-21 0 1.470 1.460 1.480 1.460 1.480 392,000 574,120 1.4646 1.414 1.404 1.423 1.404 1.423 407,660 1.4083 0.00%
2021-05-20 0 1.470 1.460 1.470 1.460 1.490 1,422,000 2,093,760 1.4724 1.414 1.404 1.414 1.404 1.433 1,478,809 1.4158 -1.34%
2021-05-18 0 1.490 1.490 1.500 1.450 1.500 5,204,000 7,741,880 1.4877 1.433 1.433 1.442 1.394 1.442 5,411,898 1.4305 3.47%
2021-05-17 0 1.440 1.430 1.440 1.430 1.470 3,366,000 4,854,640 1.4423 1.385 1.375 1.385 1.375 1.414 3,500,471 1.3869 -0.28%
2021-05-14 0 1.480 1.470 1.480 1.430 1.500 7,962,000 11,722,440 1.4723 1.389 1.379 1.389 1.342 1.407 8,486,391 1.3813 0.00%
2021-05-13 0 1.480 1.480 1.500 1.450 1.560 13,592,000 20,722,640 1.5246 1.389 1.389 1.407 1.360 1.464 14,487,192 1.4304 0.68%
2021-05-12 0 1.470 1.460 1.470 1.450 1.510 1,314,000 1,925,100 1.4651 1.379 1.370 1.379 1.360 1.417 1,400,542 1.3745 -1.34%
2021-05-11 0 1.490 1.490 1.500 1.470 1.500 2,850,000 4,248,620 1.4907 1.398 1.398 1.407 1.379 1.407 3,037,706 1.3986 0.68%
2021-05-10 0 1.480 1.480 1.490 1.450 1.490 2,380,000 3,506,900 1.4735 1.389 1.389 1.398 1.360 1.398 2,536,751 1.3824 1.37%
2021-05-07 0 1.460 1.450 1.470 1.450 1.470 1,792,000 2,610,620 1.4568 1.370 1.360 1.379 1.360 1.379 1,910,024 1.3668 0.69%
2021-05-06 0 1.450 1.440 1.450 1.430 1.460 1,204,000 1,741,220 1.4462 1.360 1.351 1.360 1.342 1.370 1,283,297 1.3568 0.00%
2021-05-05 0 1.450 1.430 1.460 1.430 1.450 238,000 342,480 1.4390 1.360 1.342 1.370 1.342 1.360 253,675 1.3501 1.40%
2021-05-04 0 1.430 1.430 1.440 1.430 1.450 394,000 565,300 1.4348 1.342 1.342 1.351 1.342 1.360 419,950 1.3461 0.00%
2021-05-03 0 1.430 1.440 1.450 1.430 1.440 122,000 174,580 1.4310 1.342 1.351 1.360 1.342 1.351 130,035 1.3426 0.00%
2021-04-30 0 1.430 1.430 1.440 1.430 1.460 1,440,000 2,071,040 1.4382 1.342 1.342 1.351 1.342 1.370 1,534,841 1.3494 -1.38%
2021-04-29 0 1.450 1.450 1.460 1.430 1.470 2,233,000 3,226,270 1.4448 1.360 1.360 1.370 1.342 1.379 2,380,069 1.3555 -0.68%
2021-04-28 0 1.460 1.450 1.460 1.440 1.460 500,000 724,540 1.4491 1.370 1.360 1.370 1.351 1.370 532,931 1.3595 0.69%
2021-04-27 0 1.450 1.450 1.460 1.450 1.470 752,000 1,094,980 1.4561 1.360 1.360 1.370 1.360 1.379 801,528 1.3661 -0.68%
2021-04-26 0 1.460 1.460 1.470 1.440 1.470 2,158,000 3,141,540 1.4558 1.370 1.370 1.379 1.351 1.379 2,300,130 1.3658 0.00%
2021-04-23 0 1.460 1.460 1.470 1.450 1.460 927,800 1,353,634 1.4590 1.370 1.370 1.379 1.360 1.370 988,906 1.3688 0.00%
2021-04-22 0 1.460 1.460 1.480 1.450 1.530 5,940,000 8,816,100 1.4842 1.370 1.370 1.389 1.360 1.435 6,331,218 1.3925 0.69%
2021-04-21 0 1.450 1.450 1.460 1.450 1.460 214,000 310,600 1.4514 1.360 1.360 1.370 1.360 1.370 228,094 1.3617 -0.68%
2021-04-20 0 1.460 1.450 1.470 1.450 1.470 462,000 674,900 1.4608 1.370 1.360 1.379 1.360 1.379 492,428 1.3706 -0.68%
2021-04-19 0 1.470 1.450 1.470 1.450 1.470 1,378,000 2,017,860 1.4643 1.379 1.360 1.379 1.360 1.379 1,468,757 1.3739 0.68%
2021-04-16 0 1.460 1.450 1.460 1.440 1.460 1,760,000 2,554,800 1.4516 1.370 1.360 1.370 1.351 1.370 1,875,917 1.3619 0.69%
2021-04-15 0 1.450 1.440 1.450 1.440 1.460 642,000 931,220 1.4505 1.360 1.351 1.360 1.351 1.370 684,283 1.3609 0.69%
2021-04-14 0 1.440 1.440 1.450 1.430 1.460 1,362,000 1,960,740 1.4396 1.351 1.351 1.360 1.342 1.370 1,451,704 1.3506 0.00%
2021-04-13 0 1.440 1.440 1.450 1.430 1.460 1,482,000 2,143,280 1.4462 1.351 1.351 1.360 1.342 1.370 1,579,607 1.3568 -0.69%
2021-04-12 0 1.450 1.440 1.450 1.430 1.460 4,294,000 6,199,000 1.4436 1.360 1.351 1.360 1.342 1.370 4,576,810 1.3544 0.00%
2021-04-09 0 1.450 1.440 1.450 1.440 1.470 1,244,000 1,808,920 1.4541 1.360 1.351 1.360 1.351 1.379 1,325,932 1.3643 -1.36%
2021-04-08 0 1.470 1.450 1.470 1.460 1.480 818,000 1,200,760 1.4679 1.379 1.360 1.379 1.370 1.389 871,875 1.3772 1.38%
2021-04-07 0 1.450 1.450 1.460 1.440 1.470 1,262,000 1,840,530 1.4584 1.360 1.360 1.370 1.351 1.379 1,345,117 1.3683 -0.68%
2021-04-01 0 1.460 1.450 1.460 1.450 1.460 796,000 1,159,180 1.4563 1.370 1.360 1.370 1.360 1.370 848,426 1.3663 0.69%
2021-03-31 0 1.450 1.450 1.460 1.440 1.470 1,400,000 2,038,420 1.4560 1.360 1.360 1.370 1.351 1.379 1,492,206 1.3660 -1.36%
2021-03-30 0 1.470 1.470 1.480 1.450 1.480 990,000 1,449,720 1.4644 1.379 1.379 1.389 1.360 1.389 1,055,203 1.3739 0.68%
2021-03-29 0 1.460 1.460 1.470 1.440 1.480 3,064,000 4,455,560 1.4542 1.370 1.370 1.379 1.351 1.389 3,265,800 1.3643 0.00%
2021-03-26 0 1.460 1.450 1.460 1.450 1.470 934,000 1,365,320 1.4618 1.370 1.360 1.370 1.360 1.379 995,515 1.3715 0.69%
2021-03-25 0 1.450 1.440 1.460 1.430 1.460 2,420,000 3,492,780 1.4433 1.360 1.351 1.370 1.342 1.370 2,579,385 1.3541 -0.68%
2021-03-24 0 1.460 1.450 1.460 1.450 1.480 2,244,000 3,278,880 1.4612 1.370 1.360 1.370 1.360 1.389 2,391,794 1.3709 -0.68%
2021-03-23 0 1.470 1.470 1.490 1.470 1.510 4,176,000 6,185,320 1.4812 1.379 1.379 1.398 1.379 1.417 4,451,038 1.3896 -1.34%
2021-03-22 0 1.490 1.490 1.500 1.470 1.500 4,318,000 6,388,880 1.4796 1.398 1.398 1.407 1.379 1.407 4,602,391 1.3882 0.68%
2021-03-19 0 1.480 1.480 1.500 1.470 1.500 5,570,210 8,249,615 1.4810 1.389 1.389 1.407 1.379 1.407 5,937,073 1.3895 -1.99%
2021-03-18 0 1.510 1.500 1.510 1.500 1.520 2,195,000 3,315,450 1.5105 1.417 1.407 1.417 1.407 1.426 2,339,566 1.4171 0.00%
2021-03-17 0 1.510 1.510 1.520 1.510 1.530 1,922,000 2,904,990 1.5114 1.417 1.417 1.426 1.417 1.435 2,048,586 1.4180 -0.66%
2021-03-16 0 1.520 1.520 1.530 1.520 1.540 1,670,000 2,548,000 1.5257 1.426 1.426 1.435 1.426 1.445 1,779,989 1.4315 0.00%
2021-03-15 0 1.520 1.520 1.530 1.500 1.540 1,770,000 2,696,340 1.5234 1.426 1.426 1.435 1.407 1.445 1,886,575 1.4292 0.00%
2021-03-12 0 1.520 1.500 1.520 1.480 1.530 2,160,000 3,253,220 1.5061 1.426 1.407 1.426 1.389 1.435 2,302,261 1.4131 1.33%
2021-03-11 0 1.500 1.490 1.500 1.470 1.500 782,000 1,161,000 1.4847 1.407 1.398 1.407 1.379 1.407 833,504 1.3929 2.04%
2021-03-10 0 1.470 1.470 1.490 1.470 1.490 784,000 1,155,260 1.4735 1.379 1.379 1.398 1.379 1.398 835,636 1.3825 -0.68%
2021-03-09 0 1.480 1.480 1.490 1.470 1.490 1,382,000 2,039,420 1.4757 1.389 1.389 1.398 1.379 1.398 1,473,021 1.3845 0.00%
2021-03-08 0 1.480 1.470 1.480 1.470 1.530 2,456,000 3,676,580 1.4970 1.389 1.379 1.389 1.379 1.435 2,617,756 1.4045 -2.63%
2021-03-05 0 1.520 1.510 1.520 1.490 1.520 1,512,000 2,277,540 1.5063 1.426 1.417 1.426 1.398 1.426 1,611,583 1.4132 0.00%
2021-03-04 0 1.520 1.520 1.530 1.510 1.540 1,068,000 1,628,400 1.5247 1.426 1.426 1.435 1.417 1.445 1,138,340 1.4305 -1.30%
2021-03-03 0 1.540 1.540 1.550 1.530 1.560 1,006,000 1,551,320 1.5421 1.445 1.445 1.454 1.435 1.464 1,072,257 1.4468 0.00%
2021-03-02 0 1.540 1.530 1.540 1.520 1.550 1,558,000 2,387,300 1.5323 1.445 1.435 1.445 1.426 1.454 1,660,613 1.4376 0.00%
2021-03-01 0 1.540 1.530 1.540 1.520 1.540 1,186,000 1,814,920 1.5303 1.445 1.435 1.445 1.426 1.445 1,264,112 1.4357 0.00%
2021-02-26 0 1.540 1.520 1.540 1.510 1.550 1,496,000 2,290,000 1.5307 1.445 1.426 1.445 1.417 1.454 1,594,529 1.4362 -0.65%
2021-02-25 0 1.550 1.550 1.560 1.530 1.600 7,390,000 11,555,580 1.5637 1.454 1.454 1.464 1.435 1.501 7,876,718 1.4671 1.97%
2021-02-24 0 1.520 1.510 1.520 1.500 1.570 2,146,000 3,283,400 1.5300 1.426 1.417 1.426 1.407 1.473 2,287,339 1.4355 -1.30%
2021-02-23 0 1.540 1.540 1.550 1.530 1.560 1,906,000 2,938,340 1.5416 1.445 1.445 1.454 1.435 1.464 2,031,532 1.4464 0.65%
2021-02-22 0 1.530 1.500 1.530 1.500 1.560 3,707,940 5,685,094 1.5332 1.435 1.407 1.435 1.407 1.464 3,952,151 1.4385 1.32%
2021-02-19 0 1.510 1.500 1.510 1.460 1.510 1,852,000 2,749,960 1.4849 1.417 1.407 1.417 1.370 1.417 1,973,976 1.3931 3.42%
2021-02-18 0 1.460 1.460 1.480 1.450 1.520 3,364,000 4,958,340 1.4739 1.370 1.370 1.389 1.360 1.426 3,585,559 1.3829 -1.35%
2021-02-17 0 1.480 1.470 1.480 1.460 1.490 872,000 1,285,120 1.4738 1.389 1.379 1.389 1.370 1.398 929,431 1.3827 0.68%
2021-02-16 0 1.470 1.470 1.480 1.420 1.480 1,066,000 1,554,420 1.4582 1.379 1.379 1.389 1.332 1.389 1,136,209 1.3681 2.80%
2021-02-11 0 1.430 1.420 1.430 1.420 1.430 26,000 37,080 1.4262 1.342 1.332 1.342 1.332 1.342 27,712 1.3380 0.70%
2021-02-10 0 1.420 1.420 1.440 1.420 1.430 148,000 210,680 1.4235 1.332 1.332 1.351 1.332 1.342 157,748 1.3356 0.71%
2021-02-09 0 1.410 1.410 1.420 1.410 1.440 204,000 290,140 1.4223 1.323 1.323 1.332 1.323 1.351 217,436 1.3344 -1.40%
2021-02-08 0 1.430 1.410 1.420 1.410 1.430 314,000 445,200 1.4178 1.342 1.323 1.332 1.323 1.342 334,681 1.3302 1.42%
2021-02-05 0 1.410 1.410 1.430 1.400 1.430 965,900 1,363,765 1.4119 1.323 1.323 1.342 1.313 1.342 1,029,516 1.3247 0.00%
2021-02-04 0 1.410 1.410 1.430 1.400 1.430 1,150,000 1,621,280 1.4098 1.323 1.323 1.342 1.313 1.342 1,225,741 1.3227 -1.40%
2021-02-03 0 1.430 1.430 1.440 1.410 1.440 942,000 1,341,900 1.4245 1.342 1.342 1.351 1.323 1.351 1,004,042 1.3365 0.00%
2021-02-02 0 1.430 1.420 1.430 1.410 1.450 904,000 1,289,340 1.4263 1.342 1.332 1.342 1.323 1.360 963,539 1.3381 0.70%
2021-02-01 0 1.420 1.410 1.430 1.400 1.420 448,000 631,900 1.4105 1.332 1.323 1.342 1.313 1.332 477,506 1.3233 0.00%
2021-01-29 0 1.420 1.420 1.440 1.410 1.460 3,784,000 5,384,080 1.4229 1.332 1.332 1.351 1.323 1.370 4,033,221 1.3349 -1.39%
2021-01-28 0 1.440 1.440 1.460 1.440 1.480 1,740,000 2,528,760 1.4533 1.351 1.351 1.370 1.351 1.389 1,854,599 1.3635 -2.70%
2021-01-27 0 1.480 1.480 1.500 1.470 1.500 608,000 901,660 1.4830 1.389 1.389 1.407 1.379 1.407 648,044 1.3914 -0.67%
2021-01-26 0 1.490 1.470 1.490 1.460 1.490 1,824,500 2,693,745 1.4764 1.398 1.379 1.398 1.370 1.398 1,944,665 1.3852 -0.67%
2021-01-25 0 1.500 1.490 1.500 1.500 1.560 1,378,000 2,079,360 1.5090 1.407 1.398 1.407 1.407 1.464 1,468,757 1.4157 -2.60%
2021-01-22 0 1.540 1.520 1.540 1.520 1.560 4,064,089 6,251,475 1.5382 1.445 1.426 1.445 1.426 1.464 4,331,757 1.4432 -1.28%
2021-01-21 0 1.560 1.530 1.560 1.510 1.570 4,684,000 7,181,440 1.5332 1.464 1.435 1.464 1.417 1.473 4,992,496 1.4384 1.30%
2021-01-20 0 1.540 1.540 1.550 1.530 1.620 6,002,000 9,329,300 1.5544 1.445 1.445 1.454 1.435 1.520 6,397,302 1.4583 -3.75%
2021-01-19 0 1.600 1.580 1.600 1.510 1.640 13,902,000 22,041,290 1.5855 1.501 1.482 1.501 1.417 1.539 14,817,609 1.4875 7.38%
2021-01-18 0 1.490 1.480 1.490 1.470 1.510 4,398,000 6,567,720 1.4933 1.398 1.389 1.398 1.379 1.417 4,687,660 1.4011 1.36%
2021-01-15 0 1.470 1.450 1.470 1.440 1.470 2,136,000 3,104,760 1.4535 1.379 1.360 1.379 1.351 1.379 2,276,681 1.3637 1.38%
2021-01-14 0 1.450 1.440 1.450 1.430 1.480 6,825,813 9,848,396 1.4428 1.360 1.351 1.360 1.342 1.389 7,275,373 1.3537 1.40%
2021-01-13 0 1.430 1.430 1.440 1.400 1.440 3,144,000 4,456,580 1.4175 1.342 1.342 1.351 1.313 1.351 3,351,069 1.3299 0.70%
2021-01-12 0 1.420 1.410 1.420 1.400 1.420 3,654,000 5,163,500 1.4131 1.332 1.323 1.332 1.313 1.332 3,894,659 1.3258 0.00%
2021-01-11 0 1.420 1.410 1.420 1.390 1.420 1,810,840 2,555,526 1.4112 1.332 1.323 1.332 1.304 1.332 1,930,105 1.3240 1.43%
2021-01-08 0 1.400 1.390 1.400 1.380 1.430 13,916,000 19,473,380 1.3994 1.313 1.304 1.313 1.295 1.342 14,832,531 1.3129 -3.45%
2021-01-07 0 1.450 1.430 1.450 1.420 1.450 2,463,588 3,518,634 1.4283 1.360 1.342 1.360 1.332 1.360 2,625,844 1.3400 0.69%
2021-01-06 0 1.440 1.430 1.440 1.410 1.440 3,177,780 4,531,394 1.4260 1.351 1.342 1.351 1.323 1.351 3,387,074 1.3378 1.41%
2021-01-05 0 1.420 1.420 1.430 1.410 1.440 2,160,000 3,066,680 1.4198 1.332 1.332 1.342 1.323 1.351 2,302,261 1.3320 -1.39%
2021-01-04 0 1.440 1.420 1.440 1.410 1.450 2,354,000 3,361,680 1.4281 1.351 1.332 1.351 1.323 1.360 2,509,038 1.3398 -0.69%
2020-12-31 0 1.450 1.450 1.460 1.440 1.460 2,056,000 2,993,660 1.4561 1.360 1.360 1.370 1.351 1.370 2,191,412 1.3661 -0.68%
2020-12-30 0 1.460 1.450 1.460 1.450 1.460 1,738,000 2,528,380 1.4548 1.370 1.360 1.370 1.360 1.370 1,852,468 1.3649 0.00%
2020-12-29 0 1.460 1.450 1.460 1.460 1.490 1,240,000 1,815,820 1.4644 1.370 1.360 1.370 1.370 1.398 1,321,668 1.3739 0.00%
2020-12-28 0 1.460 1.460 1.470 1.450 1.470 2,586,000 3,788,960 1.4652 1.370 1.370 1.379 1.360 1.379 2,756,318 1.3746 -0.68%
2020-12-24 0 1.470 1.460 1.470 1.450 1.480 302,000 441,460 1.4618 1.379 1.370 1.379 1.360 1.389 321,890 1.3715 0.68%
2020-12-23 0 1.460 1.460 1.480 1.460 1.470 710,000 1,042,800 1.4687 1.370 1.370 1.389 1.370 1.379 756,762 1.3780 0.00%
2020-12-22 0 1.460 1.460 1.470 1.460 1.480 928,000 1,359,800 1.4653 1.370 1.370 1.379 1.370 1.389 989,120 1.3748 -1.35%
2020-12-21 0 1.480 1.470 1.480 1.460 1.490 1,142,000 1,680,980 1.4720 1.389 1.379 1.389 1.370 1.398 1,217,214 1.3810 0.00%
2020-12-18 0 1.480 1.470 1.480 1.480 1.530 2,436,061 3,630,577 1.4903 1.389 1.379 1.389 1.389 1.435 2,596,504 1.3983 -2.63%
2020-12-17 0 1.520 1.510 1.520 1.510 1.530 208,000 316,040 1.5194 1.426 1.417 1.426 1.417 1.435 221,699 1.4255 0.00%
2020-12-16 0 1.520 1.510 1.520 1.510 1.540 484,000 737,240 1.5232 1.426 1.417 1.426 1.417 1.445 515,877 1.4291 -0.65%
2020-12-15 0 1.530 1.520 1.530 1.480 1.530 2,244,000 3,373,680 1.5034 1.435 1.426 1.435 1.389 1.435 2,391,794 1.4105 -0.65%
2020-12-14 0 1.540 1.540 1.560 1.510 1.590 1,336,000 2,084,700 1.5604 1.445 1.445 1.464 1.417 1.492 1,423,991 1.4640 0.65%
2020-12-11 0 1.530 1.530 1.540 1.520 1.600 664,000 1,021,820 1.5389 1.435 1.435 1.445 1.426 1.501 707,732 1.4438 -1.29%
2020-12-10 0 1.550 1.550 1.560 1.520 1.570 1,416,000 2,204,340 1.5567 1.454 1.454 1.464 1.426 1.473 1,509,260 1.4605 1.31%
2020-12-09 0 1.530 1.530 1.540 1.530 1.590 840,000 1,309,440 1.5589 1.435 1.435 1.445 1.435 1.492 895,324 1.4625 -0.65%
2020-12-08 0 1.540 1.540 1.550 1.540 1.620 594,000 931,100 1.5675 1.445 1.445 1.454 1.445 1.520 633,122 1.4706 -1.91%
2020-12-07 0 1.570 1.570 1.600 1.530 1.600 399,190 630,380 1.5791 1.473 1.473 1.501 1.435 1.501 425,481 1.4816 -1.26%
2020-12-04 0 1.590 1.590 1.600 1.590 1.620 594,000 949,320 1.5982 1.492 1.492 1.501 1.492 1.520 633,122 1.4994 -1.24%
2020-12-03 0 1.610 1.610 1.620 1.600 1.660 820,000 1,327,560 1.6190 1.511 1.511 1.520 1.501 1.557 874,007 1.5189 -1.83%
2020-12-02 0 1.640 1.630 1.640 1.610 1.640 722,000 1,173,240 1.6250 1.539 1.529 1.539 1.511 1.539 769,552 1.5246 1.23%
2020-12-01 0 1.620 1.620 1.640 1.620 1.650 654,000 1,065,690 1.6295 1.520 1.520 1.539 1.520 1.548 697,074 1.5288 0.62%
2020-11-30 0 1.610 1.600 1.610 1.610 1.660 1,120,000 1,832,160 1.6359 1.511 1.501 1.511 1.511 1.557 1,193,765 1.5348 -1.83%
2020-11-27 0 1.640 1.640 1.660 1.640 1.660 790,000 1,305,180 1.6521 1.539 1.539 1.557 1.539 1.557 842,031 1.5500 -0.61%
2020-11-26 0 1.650 1.650 1.660 1.630 1.650 226,000 369,980 1.6371 1.548 1.548 1.557 1.529 1.548 240,885 1.5359 0.00%
2020-11-25 0 1.650 1.640 1.650 1.640 1.680 372,000 613,940 1.6504 1.548 1.539 1.548 1.539 1.576 396,501 1.5484 0.61%
2020-11-24 0 1.640 1.640 1.650 1.640 1.670 328,000 541,780 1.6518 1.539 1.539 1.548 1.539 1.567 349,603 1.5497 0.00%
2020-11-23 0 1.640 1.640 1.650 1.600 1.670 1,188,000 1,912,640 1.6100 1.539 1.539 1.548 1.501 1.567 1,266,244 1.5105 0.00%
2020-11-20 0 1.640 1.630 1.640 1.630 1.680 354,000 583,880 1.6494 1.539 1.529 1.539 1.529 1.576 377,315 1.5475 -1.80%
2020-11-19 0 1.670 1.650 1.670 1.650 1.670 1,424,000 2,362,940 1.6594 1.567 1.548 1.567 1.548 1.567 1,517,787 1.5568 0.60%
2020-11-18 0 1.660 1.650 1.660 1.610 1.670 608,000 994,000 1.6349 1.557 1.548 1.557 1.511 1.567 648,044 1.5338 0.61%
2020-11-17 0 1.650 1.630 1.650 1.630 1.650 152,000 250,380 1.6472 1.548 1.529 1.548 1.529 1.548 162,011 1.5455 1.23%
2020-11-16 0 1.630 1.630 1.650 1.610 1.670 800,000 1,308,720 1.6359 1.529 1.529 1.548 1.511 1.567 852,689 1.5348 -0.61%
2020-11-13 0 1.640 1.630 1.640 1.630 1.670 378,000 621,320 1.6437 1.539 1.529 1.539 1.529 1.567 402,896 1.5421 -0.61%
2020-11-12 0 1.650 1.630 1.650 1.630 1.660 428,000 703,660 1.6441 1.548 1.529 1.548 1.529 1.557 456,189 1.5425 -0.60%
2020-11-11 0 1.660 1.650 1.660 1.640 1.670 2,926,000 4,856,920 1.6599 1.557 1.548 1.557 1.539 1.567 3,118,711 1.5573 1.84%
2020-11-10 0 1.630 1.630 1.640 1.620 1.700 788,000 1,306,600 1.6581 1.529 1.529 1.539 1.520 1.595 839,899 1.5557 -2.40%
2020-11-09 0 1.670 1.660 1.670 1.600 1.730 4,186,000 7,020,100 1.6770 1.567 1.557 1.567 1.501 1.623 4,461,697 1.5734 3.73%
2020-11-06 0 1.610 1.600 1.610 1.580 1.620 764,000 1,220,800 1.5979 1.511 1.501 1.511 1.482 1.520 814,318 1.4992 2.55%
2020-11-05 0 1.570 1.570 1.580 1.550 1.590 456,000 714,180 1.5662 1.473 1.473 1.482 1.454 1.492 486,033 1.4694 1.29%
2020-11-04 0 1.550 1.540 1.550 1.540 1.600 266,000 416,940 1.5674 1.454 1.445 1.454 1.445 1.501 283,519 1.4706 -3.13%
2020-11-03 0 1.600 1.590 1.600 1.530 1.600 1,094,000 1,710,440 1.5635 1.501 1.492 1.501 1.435 1.501 1,166,053 1.4669 4.58%
2020-11-02 0 1.530 1.530 1.540 1.530 1.550 278,000 429,480 1.5449 1.435 1.435 1.445 1.435 1.454 296,310 1.4494 -1.29%
2020-10-30 0 1.550 1.540 1.550 1.510 1.580 1,722,000 2,685,320 1.5594 1.454 1.445 1.454 1.417 1.482 1,835,414 1.4631 1.31%
2020-10-29 0 1.530 1.530 1.540 1.500 1.540 1,998,000 3,060,160 1.5316 1.435 1.435 1.445 1.407 1.445 2,129,592 1.4370 -1.29%
2020-10-28 0 1.550 1.550 1.570 1.550 1.570 1,790,000 2,796,320 1.5622 1.454 1.454 1.473 1.454 1.473 1,907,892 1.4657 0.00%
2020-10-27 0 1.550 1.550 1.580 1.540 1.590 1,720,000 2,720,340 1.5816 1.454 1.454 1.482 1.445 1.492 1,833,282 1.4839 -1.90%
2020-10-23 0 1.580 1.580 1.600 1.520 1.600 2,250,000 3,495,930 1.5537 1.482 1.482 1.501 1.426 1.501 2,398,189 1.4577 2.60%
2020-10-22 0 1.540 1.530 1.540 1.540 1.590 1,981,360 3,063,894 1.5464 1.445 1.435 1.445 1.445 1.492 2,111,856 1.4508 0.00%
2020-10-21 0 1.540 1.530 1.540 1.540 1.570 472,000 730,720 1.5481 1.445 1.435 1.445 1.445 1.473 503,087 1.4525 -0.65%
2020-10-20 0 1.550 1.540 1.570 1.540 1.570 428,000 665,960 1.5560 1.454 1.445 1.473 1.445 1.473 456,189 1.4598 -0.64%
2020-10-19 0 1.560 1.550 1.560 1.550 1.590 444,000 698,440 1.5731 1.464 1.454 1.464 1.454 1.492 473,243 1.4759 -0.64%
2020-10-16 0 1.570 1.550 1.590 1.520 1.590 1,302,000 2,028,620 1.5581 1.473 1.454 1.492 1.426 1.492 1,387,752 1.4618 3.29%
2020-10-15 0 1.520 1.520 1.530 1.520 1.600 682,000 1,050,100 1.5397 1.426 1.426 1.435 1.426 1.501 726,918 1.4446 -1.94%
2020-10-14 0 1.550 1.550 1.570 1.550 1.610 1,200,000 1,876,380 1.5637 1.454 1.454 1.473 1.454 1.511 1,279,034 1.4670 -1.27%
2020-10-12 0 1.570 1.570 1.580 1.530 1.600 3,510,000 5,500,580 1.5671 1.473 1.473 1.482 1.435 1.501 3,741,175 1.4703 1.95%
2020-10-09 0 1.540 1.520 1.540 1.460 1.540 1,602,000 2,403,820 1.5005 1.445 1.426 1.445 1.370 1.445 1,707,510 1.4078 6.21%
2020-10-08 0 1.450 1.440 1.460 1.440 1.460 380,000 549,860 1.4470 1.360 1.351 1.370 1.351 1.370 405,027 1.3576 0.00%
2020-10-07 0 1.450 1.450 1.460 1.450 1.510 154,000 224,680 1.4590 1.360 1.360 1.370 1.360 1.417 164,143 1.3688 -1.36%
2020-10-06 0 1.470 1.470 1.490 1.470 1.510 178,000 265,360 1.4908 1.379 1.379 1.398 1.379 1.417 189,723 1.3987 0.68%
2020-10-05 0 1.460 1.440 1.460 1.440 1.460 58,000 84,160 1.4510 1.370 1.351 1.370 1.351 1.370 61,820 1.3614 0.69%
2020-09-30 0 1.450 1.440 1.450 1.430 1.470 1,772,000 2,554,960 1.4419 1.360 1.351 1.360 1.342 1.379 1,888,707 1.3528 -0.68%
2020-09-29 0 1.460 1.460 1.480 1.460 1.490 454,000 665,680 1.4663 1.370 1.370 1.389 1.370 1.398 483,901 1.3757 -2.67%
2020-09-28 0 1.500 1.480 1.500 1.470 1.500 1,230,000 1,820,900 1.4804 1.407 1.389 1.407 1.379 1.407 1,311,010 1.3889 2.04%
2020-09-25 0 1.470 1.460 1.470 1.470 1.520 2,026,000 3,004,420 1.4829 1.379 1.370 1.379 1.379 1.426 2,159,436 1.3913 -2.65%
2020-09-24 0 1.510 1.500 1.510 1.510 1.530 1,676,000 2,537,760 1.5142 1.417 1.407 1.417 1.417 1.435 1,786,384 1.4206 -1.31%
2020-09-23 0 1.530 1.520 1.530 1.520 1.550 1,260,000 1,925,380 1.5281 1.435 1.426 1.435 1.426 1.454 1,342,986 1.4337 -0.65%
2020-09-22 0 1.540 1.540 1.550 1.540 1.560 944,000 1,462,780 1.5496 1.445 1.445 1.454 1.445 1.464 1,006,173 1.4538 -1.28%
2020-09-21 0 1.560 1.550 1.560 1.540 1.600 1,766,000 2,760,840 1.5633 1.464 1.454 1.464 1.445 1.501 1,882,312 1.4667 -1.27%
2020-09-18 0 1.580 1.560 1.580 1.550 1.590 1,218,000 1,914,260 1.5716 1.482 1.464 1.482 1.454 1.492 1,298,220 1.4745 0.64%
2020-09-17 0 1.570 1.560 1.580 1.560 1.600 1,386,000 2,187,880 1.5786 1.473 1.464 1.482 1.464 1.501 1,477,284 1.4810 -0.63%
2020-09-16 0 1.580 1.580 1.600 1.570 1.620 1,822,000 2,895,320 1.5891 1.482 1.482 1.501 1.473 1.520 1,942,000 1.4909 -0.63%
2020-09-15 0 1.590 1.570 1.590 1.570 1.600 1,188,000 1,879,520 1.5821 1.492 1.473 1.492 1.473 1.501 1,266,244 1.4843 0.00%
2020-09-14 0 1.590 1.580 1.590 1.550 1.600 3,038,000 4,784,520 1.5749 1.492 1.482 1.492 1.454 1.501 3,238,088 1.4776 0.00%
2020-09-11 0 1.590 1.590 1.600 1.580 1.600 908,000 1,443,140 1.5894 1.492 1.492 1.501 1.482 1.501 967,802 1.4912 0.00%
2020-09-10 0 1.590 1.590 1.600 1.590 1.620 1,154,000 1,845,160 1.5989 1.492 1.492 1.501 1.492 1.520 1,230,004 1.5001 -1.85%
2020-09-09 0 1.620 1.610 1.620 1.600 1.630 4,628,000 7,471,000 1.6143 1.520 1.511 1.520 1.501 1.529 4,932,808 1.5146 -0.61%
2020-09-08 0 1.630 1.610 1.630 1.600 1.640 712,000 1,146,240 1.6099 1.529 1.511 1.529 1.501 1.539 758,894 1.5104 2.52%
2020-09-07 0 1.590 1.590 1.620 1.590 1.630 968,000 1,556,760 1.6082 1.492 1.492 1.520 1.492 1.529 1,031,754 1.5088 -1.85%
2020-09-04 0 1.620 1.620 1.640 1.620 1.650 1,906,000 3,110,260 1.6318 1.520 1.520 1.539 1.520 1.548 2,031,532 1.5310 -2.41%
2020-09-03 0 1.660 1.650 1.660 1.650 1.670 516,621 855,966 1.6569 1.557 1.548 1.557 1.548 1.567 550,647 1.5545 -0.60%
2020-09-02 0 1.670 1.650 1.670 1.650 1.670 1,854,000 3,082,060 1.6624 1.567 1.548 1.567 1.548 1.567 1,976,108 1.5597 0.00%
2020-09-01 0 1.670 1.660 1.680 1.660 1.690 2,374,000 3,963,020 1.6693 1.567 1.557 1.576 1.557 1.586 2,530,356 1.5662 -0.60%
2020-08-31 0 1.680 1.680 1.690 1.680 1.710 1,764,000 2,989,020 1.6945 1.576 1.576 1.586 1.576 1.604 1,880,180 1.5898 -0.59%
2020-08-28 0 1.690 1.680 1.690 1.660 1.690 1,322,000 2,218,060 1.6778 1.586 1.576 1.586 1.557 1.586 1,409,069 1.5741 0.60%
2020-08-27 0 1.680 1.670 1.680 1.670 1.690 2,308,000 3,870,600 1.6770 1.576 1.567 1.576 1.567 1.586 2,460,009 1.5734 -0.59%
2020-08-26 0 1.690 1.680 1.690 1.670 1.700 1,570,000 2,639,540 1.6812 1.586 1.576 1.586 1.567 1.595 1,673,403 1.5773 0.00%
2020-08-25 0 1.690 1.680 1.690 1.680 1.710 5,216,000 8,816,480 1.6903 1.586 1.576 1.586 1.576 1.604 5,559,535 1.5858 -0.59%
2020-08-24 0 1.700 1.690 1.700 1.680 1.710 692,000 1,172,960 1.6950 1.595 1.586 1.595 1.576 1.604 737,576 1.5903 1.19%
2020-08-21 0 1.680 1.680 1.700 1.680 1.700 1,470,000 2,485,340 1.6907 1.576 1.576 1.595 1.576 1.595 1,566,817 1.5862 -1.18%
2020-08-20 0 1.700 1.690 1.700 1.670 1.700 826,000 1,389,880 1.6827 1.595 1.586 1.595 1.567 1.595 880,402 1.5787 0.59%
2020-08-19 0 1.690 1.690 1.700 1.690 1.700 426,000 722,200 1.6953 1.586 1.586 1.595 1.586 1.595 454,057 1.5905 -0.59%
2020-08-18 0 1.700 1.690 1.700 1.680 1.720 1,520,000 2,575,600 1.6945 1.595 1.586 1.595 1.576 1.614 1,620,110 1.5898 -1.16%
2020-08-17 0 1.720 1.710 1.720 1.700 1.730 1,172,000 2,013,400 1.7179 1.614 1.604 1.614 1.595 1.623 1,249,190 1.6118 1.18%
2020-08-14 0 1.700 1.690 1.700 1.690 1.710 1,324,000 2,243,280 1.6943 1.595 1.586 1.595 1.586 1.604 1,411,201 1.5896 0.00%
2020-08-13 0 1.700 1.690 1.700 1.690 1.700 842,000 1,426,280 1.6939 1.595 1.586 1.595 1.586 1.595 897,456 1.5892 0.00%
2020-08-12 0 1.700 1.690 1.700 1.660 1.700 2,108,000 3,538,240 1.6785 1.595 1.586 1.595 1.557 1.595 2,246,836 1.5748 0.59%
2020-08-11 0 1.690 1.700 1.710 1.680 1.720 1,446,000 2,454,280 1.6973 1.586 1.595 1.604 1.576 1.614 1,541,236 1.5924 0.00%
2020-08-10 0 1.690 1.690 1.710 1.680 1.700 532,000 899,800 1.6914 1.586 1.586 1.604 1.576 1.595 567,038 1.5868 0.00%
2020-08-07 0 1.690 1.680 1.690 1.670 1.710 1,288,000 2,167,460 1.6828 1.586 1.576 1.586 1.567 1.604 1,372,830 1.5788 0.00%
2020-08-06 0 1.690 1.690 1.700 1.680 1.710 2,093,920 3,542,609 1.6919 1.586 1.586 1.595 1.576 1.604 2,231,829 1.5873 -0.59%
2020-08-05 0 1.700 1.690 1.720 1.680 1.720 1,099,190 1,863,295 1.6952 1.595 1.586 1.614 1.576 1.614 1,171,585 1.5904 -1.16%
2020-08-04 0 1.720 1.700 1.720 1.670 1.720 3,914,000 6,629,760 1.6939 1.614 1.595 1.614 1.567 1.614 4,171,783 1.5892 1.78%
2020-08-03 0 1.690 1.670 1.690 1.660 1.690 6,678,280 11,209,570 1.6785 1.586 1.567 1.586 1.557 1.586 7,118,123 1.5748 1.20%
2020-07-31 0 1.670 1.670 1.680 1.660 1.700 4,208,000 7,070,840 1.6803 1.567 1.567 1.576 1.557 1.595 4,485,146 1.5765 -1.76%
2020-07-30 0 1.700 1.690 1.700 1.690 1.740 2,106,649 3,622,337 1.7195 1.595 1.586 1.595 1.586 1.632 2,245,396 1.6132 -0.58%
2020-07-29 0 1.710 1.710 1.720 1.710 1.740 3,942,000 6,791,040 1.7227 1.604 1.604 1.614 1.604 1.632 4,201,627 1.6163 0.00%
2020-07-28 0 1.710 1.710 1.730 1.680 1.720 2,236,000 3,816,160 1.7067 1.604 1.604 1.623 1.576 1.614 2,383,267 1.6012 0.59%
2020-07-27 0 1.700 1.690 1.700 1.680 1.730 9,704,000 16,419,300 1.6920 1.595 1.586 1.595 1.576 1.623 10,343,122 1.5875 -1.73%
2020-07-24 0 1.730 1.720 1.730 1.710 1.780 2,570,000 4,483,780 1.7447 1.623 1.614 1.623 1.604 1.670 2,739,265 1.6369 -3.35%
2020-07-23 0 1.790 1.770 1.790 1.740 1.790 1,328,000 2,360,240 1.7773 1.679 1.661 1.679 1.632 1.679 1,415,464 1.6675 0.00%
2020-07-22 0 1.790 1.790 1.800 1.780 1.830 2,470,000 4,450,640 1.8019 1.679 1.679 1.689 1.670 1.717 2,632,678 1.6905 -2.19%
2020-07-21 0 1.830 1.810 1.830 1.780 1.830 1,684,000 3,036,240 1.8030 1.717 1.698 1.717 1.670 1.717 1,794,911 1.6916 1.10%
2020-07-20 0 1.810 1.810 1.820 1.740 1.850 2,550,000 4,591,540 1.8006 1.698 1.698 1.708 1.632 1.736 2,717,947 1.6893 3.43%
2020-07-17 0 1.750 1.750 1.760 1.730 1.770 2,270,486 3,985,051 1.7552 1.642 1.642 1.651 1.623 1.661 2,420,024 1.6467 0.00%
2020-07-16 0 1.750 1.740 1.750 1.740 1.790 4,188,000 7,361,570 1.7578 1.642 1.632 1.642 1.632 1.679 4,463,829 1.6492 -2.23%
2020-07-15 0 1.790 1.790 1.800 1.760 1.820 2,570,000 4,576,020 1.7806 1.679 1.679 1.689 1.651 1.708 2,739,265 1.6705 0.00%
2020-07-14 0 1.790 1.790 1.810 1.790 1.820 4,342,855 7,851,576 1.8079 1.679 1.679 1.698 1.679 1.708 4,628,883 1.6962 -1.65%
2020-07-13 0 1.820 1.820 1.830 1.800 1.850 4,764,000 8,683,500 1.8227 1.708 1.708 1.717 1.689 1.736 5,077,765 1.7101 -1.09%
2020-07-10 0 1.840 1.820 1.840 1.790 1.890 4,996,000 9,137,300 1.8289 1.726 1.708 1.726 1.679 1.773 5,325,045 1.7159 -2.65%
2020-07-09 0 1.890 1.890 1.910 1.890 1.930 2,616,000 4,977,680 1.9028 1.773 1.773 1.792 1.773 1.811 2,788,294 1.7852 -0.53%
2020-07-08 0 1.900 1.900 1.930 1.880 1.940 2,674,000 5,093,740 1.9049 1.783 1.783 1.811 1.764 1.820 2,850,114 1.7872 -0.52%
2020-07-07 0 1.910 1.900 1.920 1.900 2.060 4,677,924 9,167,368 1.9597 1.792 1.783 1.801 1.783 1.933 4,986,020 1.8386 -4.98%
2020-07-06 0 2.010 1.990 2.010 1.820 2.020 14,764,000 28,335,760 1.9192 1.886 1.867 1.886 1.708 1.895 15,736,382 1.8007 10.44%
2020-07-03 0 1.820 1.810 1.820 1.790 1.820 5,920,000 10,665,280 1.8016 1.708 1.698 1.708 1.679 1.708 6,309,901 1.6902 2.25%
2020-07-02 0 1.780 1.780 1.800 1.730 1.790 2,916,000 5,144,260 1.7641 1.670 1.670 1.689 1.623 1.679 3,108,053 1.6551 4.71%
2020-06-30 0 1.700 1.700 1.710 1.690 1.710 1,823,577 3,099,582 1.6997 1.595 1.595 1.604 1.586 1.604 1,943,681 1.5947 1.19%
2020-06-29 0 1.680 1.680 1.690 1.680 1.760 2,308,000 3,958,820 1.7153 1.576 1.576 1.586 1.576 1.651 2,460,009 1.6093 0.00%
2020-06-26 0 1.680 1.670 1.680 1.670 1.710 959,042 1,612,668 1.6815 1.576 1.567 1.576 1.567 1.604 1,022,206 1.5776 -2.89%
2020-06-24 0 1.730 1.730 1.740 1.720 1.750 705,313 1,224,644 1.7363 1.623 1.623 1.632 1.614 1.642 751,766 1.6290 -1.70%
2020-06-23 0 1.760 1.760 1.770 1.760 1.800 340,970 606,815 1.7797 1.651 1.651 1.661 1.651 1.689 363,427 1.6697 -2.22%
2020-06-22 0 1.800 1.780 1.800 1.780 1.880 1,065,604 1,937,515 1.8182 1.689 1.670 1.689 1.670 1.764 1,135,786 1.7059 -2.70%
2020-06-19 0 1.850 1.840 1.850 1.850 1.900 1,502,403 2,797,221 1.8618 1.736 1.726 1.736 1.736 1.783 1,601,354 1.7468 -2.12%
2020-06-18 0 1.890 1.890 1.920 1.870 1.940 1,418,000 2,703,200 1.9063 1.773 1.773 1.801 1.754 1.820 1,511,392 1.7886 -1.34%
2020-06-17 0 2.080 2.080 2.090 2.080 2.130 1,588,000 3,319,640 2.0905 1.797 1.797 1.806 1.797 1.841 1,837,763 1.8063 -1.89%
2020-06-16 0 2.120 2.120 2.130 2.050 2.190 8,290,000 17,455,980 2.1057 1.832 1.832 1.841 1.771 1.892 9,593,862 1.8195 3.41%
2020-06-15 0 2.050 2.050 2.070 2.040 2.100 2,512,000 5,163,200 2.0554 1.771 1.771 1.789 1.763 1.815 2,907,091 1.7761 -0.97%
2020-06-12 0 2.070 2.040 2.070 1.990 2.070 3,858,000 7,842,860 2.0329 1.789 1.763 1.789 1.720 1.789 4,464,791 1.7566 0.98%
2020-06-11 0 2.050 2.020 2.050 2.000 2.080 2,866,000 5,818,320 2.0301 1.771 1.745 1.771 1.728 1.797 3,316,768 1.7542 1.49%
2020-06-10 0 2.020 2.020 2.030 1.980 2.090 4,940,000 10,021,800 2.0287 1.745 1.745 1.754 1.711 1.806 5,716,970 1.7530 1.51%
2020-06-09 0 1.990 1.990 2.000 1.960 2.010 3,004,000 5,974,320 1.9888 1.720 1.720 1.728 1.694 1.737 3,476,473 1.7185 1.53%
2020-06-08 0 1.960 1.950 1.960 1.910 1.990 2,070,000 4,052,180 1.9576 1.694 1.685 1.694 1.650 1.720 2,395,572 1.6915 1.55%
2020-06-05 0 1.930 1.930 1.940 1.900 1.940 1,274,000 2,452,240 1.9248 1.668 1.668 1.676 1.642 1.676 1,474,376 1.6632 1.05%
2020-06-04 0 1.910 1.910 1.920 1.900 1.940 616,000 1,182,900 1.9203 1.650 1.650 1.659 1.642 1.676 712,885 1.6593 -0.52%
2020-06-03 0 1.920 1.920 1.930 1.920 1.980 910,000 1,771,320 1.9465 1.659 1.659 1.668 1.659 1.711 1,053,126 1.6820 -1.54%
2020-06-02 0 1.950 1.950 1.960 1.940 2.000 1,248,653 2,450,560 1.9626 1.685 1.685 1.694 1.676 1.728 1,445,043 1.6958 -1.52%
2020-06-01 0 1.980 1.950 1.980 1.910 1.990 3,764,000 7,322,260 1.9453 1.711 1.685 1.711 1.650 1.720 4,356,007 1.6810 4.76%
2020-05-29 0 1.890 1.860 1.890 1.860 1.950 3,064,000 5,791,080 1.8900 1.633 1.607 1.633 1.607 1.685 3,545,910 1.6332 -2.58%
2020-05-28 0 1.940 1.940 1.950 1.890 2.010 7,024,000 13,821,900 1.9678 1.676 1.676 1.685 1.633 1.737 8,128,744 1.7004 2.65%
2020-05-27 0 1.890 1.890 1.930 1.780 1.960 8,300,000 15,549,020 1.8734 1.633 1.633 1.668 1.538 1.694 9,605,435 1.6188 6.78%
2020-05-26 0 1.770 1.770 1.780 1.760 1.790 1,284,000 2,280,920 1.7764 1.529 1.529 1.538 1.521 1.547 1,485,949 1.5350 0.00%
2020-05-25 0 1.770 1.770 1.780 1.740 1.770 1,558,000 2,744,820 1.7618 1.529 1.529 1.538 1.504 1.529 1,803,044 1.5223 0.00%
2020-05-22 0 1.770 1.750 1.770 1.730 1.790 2,210,000 3,892,000 1.7611 1.529 1.512 1.529 1.495 1.547 2,557,592 1.5217 -2.21%
2020-05-21 0 1.810 1.810 1.820 1.810 1.820 824,000 1,496,940 1.8167 1.564 1.564 1.573 1.564 1.573 953,600 1.5698 -1.09%
2020-05-20 0 1.830 1.820 1.830 1.810 1.840 1,326,000 2,417,180 1.8229 1.581 1.573 1.581 1.564 1.590 1,534,555 1.5752 -0.54%
2020-05-19 0 1.840 1.820 1.840 1.820 1.840 938,000 1,715,140 1.8285 1.590 1.573 1.590 1.573 1.590 1,085,530 1.5800 2.79%
2020-05-18 0 1.790 1.790 1.800 1.790 1.810 1,246,000 2,242,780 1.8000 1.547 1.547 1.555 1.547 1.564 1,441,973 1.5554 -0.56%
2020-05-15 0 1.800 1.800 1.810 1.790 1.820 1,304,000 2,348,620 1.8011 1.555 1.555 1.564 1.547 1.573 1,509,095 1.5563 0.00%
2020-05-14 0 1.800 1.800 1.810 1.790 1.820 3,948,000 7,127,980 1.8055 1.555 1.555 1.564 1.547 1.573 4,568,947 1.5601 -1.10%
2020-05-13 0 1.820 1.820 1.830 1.810 1.840 1,434,000 2,611,760 1.8213 1.573 1.573 1.581 1.564 1.590 1,659,541 1.5738 -0.55%
2020-05-12 0 1.830 1.830 1.840 1.820 1.850 1,124,000 2,064,700 1.8369 1.581 1.581 1.590 1.573 1.599 1,300,784 1.5873 -1.08%
2020-05-11 0 1.850 1.850 1.860 1.850 1.890 1,744,000 3,253,660 1.8656 1.599 1.599 1.607 1.599 1.633 2,018,299 1.6121 -0.54%
2020-05-08 0 1.860 1.850 1.860 1.790 1.860 3,478,000 6,390,580 1.8374 1.607 1.599 1.607 1.547 1.607 4,025,025 1.5877 4.49%
2020-05-07 0 1.780 1.770 1.780 1.770 1.800 3,298,000 5,896,300 1.7878 1.538 1.529 1.538 1.529 1.555 3,816,714 1.5449 0.00%
2020-05-06 0 1.780 1.780 1.790 1.780 1.820 2,742,000 4,930,160 1.7980 1.538 1.538 1.547 1.538 1.573 3,173,265 1.5537 0.00%
2020-05-05 0 1.780 1.760 1.780 1.750 1.800 2,184,000 3,871,420 1.7726 1.538 1.521 1.538 1.512 1.555 2,527,502 1.5317 0.00%
2020-05-04 0 1.780 1.750 1.780 1.750 1.850 1,104,000 1,958,880 1.7743 1.538 1.512 1.538 1.512 1.599 1,277,639 1.5332 -5.32%
2020-04-29 0 1.880 1.880 1.890 1.860 1.890 794,000 1,491,760 1.8788 1.624 1.624 1.633 1.607 1.633 918,881 1.6235 1.08%
2020-04-28 0 1.860 1.860 1.890 1.850 1.890 684,000 1,281,900 1.8741 1.607 1.607 1.633 1.599 1.633 791,580 1.6194 -0.53%
2020-04-27 0 1.870 1.860 1.870 1.860 1.880 2,610,000 4,878,900 1.8693 1.616 1.607 1.616 1.607 1.624 3,020,504 1.6153 0.54%
2020-04-24 0 1.860 1.830 1.860 1.820 1.860 2,816,000 5,161,180 1.8328 1.607 1.581 1.607 1.573 1.607 3,258,904 1.5837 0.54%
2020-04-23 0 1.850 1.840 1.850 1.840 1.870 1,498,000 2,781,940 1.8571 1.599 1.590 1.599 1.590 1.616 1,733,607 1.6047 0.54%
2020-04-22 0 1.840 1.830 1.840 1.830 1.870 1,777,571 3,277,367 1.8437 1.590 1.581 1.590 1.581 1.616 2,057,150 1.5932 0.00%
2020-04-21 0 1.840 1.840 1.850 1.820 1.880 5,422,000 9,935,020 1.8324 1.590 1.590 1.599 1.573 1.624 6,274,779 1.5833 -2.65%
2020-04-20 0 1.890 1.880 1.890 1.870 1.910 928,000 1,752,400 1.8884 1.633 1.624 1.633 1.616 1.650 1,073,957 1.6317 0.00%
2020-04-17 0 1.890 1.870 1.890 1.880 1.930 2,648,000 5,029,280 1.8993 1.633 1.616 1.633 1.624 1.668 3,064,481 1.6412 1.07%
2020-04-16 0 1.870 1.870 1.910 1.820 1.910 1,194,000 2,227,940 1.8659 1.616 1.616 1.650 1.573 1.650 1,381,794 1.6124 0.54%
2020-04-15 0 1.860 1.860 1.880 1.850 1.920 3,562,000 6,721,500 1.8870 1.607 1.607 1.624 1.599 1.659 4,122,236 1.6305 -2.62%
2020-04-14 0 1.910 1.880 1.910 1.860 1.910 3,946,000 7,424,200 1.8814 1.650 1.624 1.650 1.607 1.650 4,566,632 1.6257 2.14%
2020-04-09 0 1.870 1.860 1.870 1.830 1.870 1,002,000 1,853,120 1.8494 1.616 1.607 1.616 1.581 1.616 1,159,596 1.5981 2.19%
2020-04-08 0 1.830 1.810 1.830 1.810 1.840 560,000 1,022,540 1.8260 1.581 1.564 1.581 1.564 1.590 648,078 1.5778 0.00%
2020-04-07 0 1.830 1.830 1.840 1.810 1.840 1,480,000 2,698,920 1.8236 1.581 1.581 1.590 1.564 1.590 1,712,776 1.5758 3.39%
2020-04-06 0 1.770 1.770 1.800 1.730 1.790 498,000 874,500 1.7560 1.529 1.529 1.555 1.495 1.547 576,326 1.5174 0.00%
2020-04-03 0 1.770 1.770 1.790 1.770 1.830 332,000 594,624 1.7910 1.529 1.529 1.547 1.529 1.581 384,217 1.5476 -3.28%
2020-04-02 0 1.830 1.820 1.830 1.810 1.840 728,000 1,327,440 1.8234 1.581 1.573 1.581 1.564 1.590 842,501 1.5756 1.10%
2020-04-01 0 1.810 1.810 1.830 1.780 1.840 2,561,820 4,640,891 1.8116 1.564 1.564 1.581 1.538 1.590 2,964,747 1.5654 0.56%
2020-03-31 0 1.800 1.780 1.800 1.780 1.840 5,288,000 9,479,420 1.7926 1.555 1.538 1.555 1.538 1.590 6,119,704 1.5490 0.00%
2020-03-30 0 1.800 1.780 1.800 1.740 1.800 1,444,000 2,546,314 1.7634 1.555 1.538 1.555 1.504 1.555 1,671,114 1.5237 0.00%
2020-03-27 0 1.800 1.780 1.800 1.780 1.870 11,126,000 20,155,320 1.8116 1.555 1.538 1.555 1.538 1.616 12,875,912 1.5654 -2.17%
2020-03-26 0 1.840 1.830 1.840 1.800 1.860 1,780,000 3,263,520 1.8334 1.590 1.581 1.590 1.555 1.607 2,059,961 1.5843 0.00%
2020-03-25 0 1.840 1.830 1.840 1.780 1.840 2,090,000 3,766,570 1.8022 1.590 1.581 1.590 1.538 1.590 2,418,718 1.5573 5.14%
2020-03-24 0 1.750 1.740 1.750 1.690 1.760 3,178,130 5,472,018 1.7218 1.512 1.504 1.512 1.460 1.521 3,677,991 1.4878 2.94%
2020-03-23 0 1.700 1.680 1.700 1.670 1.740 3,028,000 5,106,240 1.6863 1.469 1.452 1.469 1.443 1.504 3,504,248 1.4572 -1.16%
2020-03-20 0 1.720 1.720 1.740 1.700 1.760 3,652,000 6,307,540 1.7271 1.486 1.486 1.504 1.469 1.521 4,226,392 1.4924 1.18%
2020-03-19 0 1.700 1.700 1.720 1.650 1.780 5,448,000 9,250,920 1.6980 1.469 1.469 1.486 1.426 1.538 6,304,869 1.4673 -3.95%
2020-03-18 0 1.770 1.770 1.810 1.760 1.920 2,572,000 4,701,640 1.8280 1.529 1.529 1.564 1.521 1.659 2,976,528 1.5796 -6.35%
2020-03-17 0 1.890 1.870 1.890 1.840 1.940 2,186,000 4,109,880 1.8801 1.633 1.616 1.633 1.590 1.676 2,529,817 1.6246 -2.07%
2020-03-16 0 1.930 1.920 1.940 1.920 2.000 1,904,000 3,730,730 1.9594 1.668 1.659 1.676 1.659 1.728 2,203,464 1.6931 -3.50%
2020-03-13 0 2.000 1.990 2.000 1.920 2.000 3,492,000 6,862,280 1.9651 1.728 1.720 1.728 1.659 1.728 4,041,226 1.6981 -1.96%
2020-03-12 0 2.040 2.040 2.060 2.040 2.080 2,626,000 5,408,120 2.0595 1.763 1.763 1.780 1.763 1.797 3,039,021 1.7796 -2.86%
2020-03-11 0 2.100 2.100 2.120 2.070 2.130 1,708,000 3,601,300 2.1085 1.815 1.815 1.832 1.789 1.841 1,976,637 1.8219 0.96%
2020-03-10 0 2.080 2.080 2.090 2.030 2.090 2,168,000 4,459,380 2.0569 1.797 1.797 1.806 1.754 1.806 2,508,986 1.7774 2.46%
2020-03-09 0 2.030 2.020 2.030 2.030 2.120 3,744,000 7,782,420 2.0786 1.754 1.745 1.754 1.754 1.832 4,332,861 1.7961 -6.02%
2020-03-06 0 2.160 2.160 2.170 2.160 2.200 806,000 1,753,640 2.1757 1.866 1.866 1.875 1.866 1.901 932,769 1.8800 -2.70%
2020-03-05 0 2.220 2.220 2.230 2.170 2.230 1,213,116 2,683,217 2.2118 1.918 1.918 1.927 1.875 1.927 1,403,917 1.9112 1.37%
2020-03-04 0 2.190 2.190 2.200 2.130 2.190 1,430,232 3,114,949 2.1779 1.892 1.892 1.901 1.841 1.892 1,655,181 1.8819 1.86%
2020-03-03 0 2.150 2.150 2.170 2.150 2.200 866,000 1,880,760 2.1718 1.858 1.858 1.875 1.858 1.901 1,002,206 1.8766 -0.46%
2020-03-02 0 2.160 2.160 2.170 2.120 2.190 5,695,190 12,257,319 2.1522 1.866 1.866 1.875 1.832 1.892 6,590,937 1.8597 0.47%
2020-02-28 0 2.150 2.140 2.150 2.130 2.170 2,432,000 5,228,520 2.1499 1.858 1.849 1.858 1.841 1.875 2,814,508 1.8577 -1.83%
2020-02-27 0 2.190 2.190 2.200 2.180 2.240 1,764,000 3,868,720 2.1932 1.892 1.892 1.901 1.884 1.936 2,041,444 1.8951 -1.79%
2020-02-26 0 2.230 2.220 2.230 2.170 2.260 3,240,000 7,182,740 2.2169 1.927 1.918 1.927 1.875 1.953 3,749,592 1.9156 1.36%
2020-02-25 0 2.200 2.200 2.210 2.180 2.210 1,546,000 3,394,050 2.1954 1.901 1.901 1.910 1.884 1.910 1,789,157 1.8970 -0.45%
2020-02-24 0 2.210 2.210 2.220 2.200 2.230 1,705,190 3,764,622 2.2077 1.910 1.910 1.918 1.901 1.927 1,973,385 1.9077 -0.90%
2020-02-21 0 2.230 2.230 2.240 2.210 2.250 1,032,000 2,300,610 2.2293 1.927 1.927 1.936 1.910 1.944 1,194,314 1.9263 -0.45%
2020-02-20 0 2.240 2.240 2.260 2.220 2.260 1,940,000 4,342,320 2.2383 1.936 1.936 1.953 1.918 1.953 2,245,126 1.9341 0.00%
2020-02-19 0 2.240 2.240 2.250 2.230 2.260 1,612,000 3,621,440 2.2466 1.936 1.936 1.944 1.927 1.953 1,865,538 1.9412 0.00%
2020-02-18 0 2.240 2.220 2.240 2.220 2.250 1,012,000 2,263,580 2.2367 1.936 1.918 1.936 1.918 1.944 1,171,169 1.9328 -1.32%
2020-02-17 0 2.270 2.260 2.270 2.250 2.270 712,000 1,610,180 2.2615 1.961 1.953 1.961 1.944 1.961 823,984 1.9541 0.44%
2020-02-14 0 2.260 2.250 2.260 2.240 2.270 2,201,582 4,970,120 2.2575 1.953 1.944 1.953 1.936 1.961 2,547,850 1.9507 0.89%
2020-02-13 0 2.240 2.240 2.250 2.230 2.260 1,634,000 3,666,800 2.2441 1.936 1.936 1.944 1.927 1.953 1,890,998 1.9391 0.90%
2020-02-12 0 2.220 2.220 2.240 2.210 2.240 1,076,019 2,395,859 2.2266 1.918 1.918 1.936 1.910 1.936 1,245,257 1.9240 0.00%
2020-02-11 0 2.220 2.210 2.220 2.210 2.240 724,000 1,610,860 2.2249 1.918 1.910 1.918 1.910 1.936 837,872 1.9226 0.45%
2020-02-10 0 2.210 2.190 2.210 2.170 2.220 2,328,000 5,111,360 2.1956 1.910 1.892 1.910 1.875 1.918 2,694,151 1.8972 0.45%
2020-02-07 0 2.200 2.180 2.200 2.170 2.220 3,322,000 7,257,540 2.1847 1.901 1.884 1.901 1.875 1.918 3,844,489 1.8878 -1.79%
2020-02-06 0 2.240 2.230 2.240 2.160 2.240 4,706,000 10,317,140 2.1923 1.936 1.927 1.936 1.866 1.936 5,446,166 1.8944 1.82%
2020-02-05 0 2.200 2.190 2.200 2.180 2.220 2,618,000 5,747,060 2.1952 1.901 1.892 1.901 1.884 1.918 3,029,763 1.8969 0.46%
2020-02-04 0 2.190 2.170 2.190 2.160 2.210 3,538,000 7,723,170 2.1829 1.892 1.875 1.892 1.866 1.910 4,094,461 1.8862 0.92%
2020-02-03 0 2.170 2.170 2.180 2.110 2.190 5,626,616 12,097,512 2.1501 1.875 1.875 1.884 1.823 1.892 6,511,578 1.8578 -2.69%
2020-01-31 0 2.230 2.230 2.240 2.220 2.250 950,000 2,126,140 2.2380 1.927 1.927 1.936 1.918 1.944 1,099,417 1.9339 0.45%
2020-01-30 0 2.220 2.220 2.240 2.220 2.250 1,418,000 3,172,940 2.2376 1.918 1.918 1.936 1.918 1.944 1,641,025 1.9335 -2.20%
2020-01-29 0 2.270 2.270 2.290 2.270 2.320 1,792,000 4,098,060 2.2869 1.961 1.961 1.979 1.961 2.005 2,073,848 1.9761 -4.62%
2020-01-24 0 2.380 2.380 2.400 2.370 2.390 460,000 1,095,020 2.3805 2.057 2.057 2.074 2.048 2.065 532,349 2.0570 -0.42%
2020-01-23 0 2.390 2.390 2.420 2.390 2.450 872,000 2,106,920 2.4162 2.065 2.065 2.091 2.065 2.117 1,009,149 2.0878 -4.02%
2020-01-22 0 2.490 2.490 2.510 2.430 2.510 804,000 1,984,120 2.4678 2.152 2.152 2.169 2.100 2.169 930,454 2.1324 0.81%
2020-01-21 0 2.470 2.460 2.470 2.460 2.560 2,764,000 6,898,760 2.4959 2.134 2.126 2.134 2.126 2.212 3,198,726 2.1567 -3.89%
2020-01-20 0 2.570 2.560 2.570 2.560 2.580 784,000 2,014,180 2.5691 2.221 2.212 2.221 2.212 2.229 907,309 2.2200 -1.15%
2020-01-17 0 2.600 2.590 2.600 2.560 2.600 1,420,000 3,670,020 2.5845 2.247 2.238 2.247 2.212 2.247 1,643,340 2.2333 1.17%
2020-01-16 0 2.570 2.550 2.570 2.540 2.570 755,392 1,929,629 2.5545 2.221 2.203 2.221 2.195 2.221 874,201 2.2073 1.18%
2020-01-15 0 2.540 2.540 2.550 2.540 2.590 2,030,128 5,194,880 2.5589 2.195 2.195 2.203 2.195 2.238 2,349,429 2.2111 -1.17%
2020-01-14 0 2.570 2.570 2.580 2.570 2.590 354,200 912,424 2.5760 2.221 2.221 2.229 2.221 2.238 409,909 2.2259 0.00%
2020-01-13 0 2.570 2.570 2.580 2.550 2.600 1,572,000 4,030,260 2.5638 2.221 2.221 2.229 2.203 2.247 1,819,246 2.2153 0.00%
2020-01-10 0 2.570 2.540 2.570 2.550 2.590 1,572,387 4,029,851 2.5629 2.221 2.195 2.221 2.203 2.238 1,819,694 2.2146 -0.39%
2020-01-09 0 2.580 2.570 2.580 2.560 2.590 1,841,649 4,742,461 2.5751 2.229 2.221 2.229 2.212 2.238 2,131,306 2.2251 0.39%
2020-01-08 0 2.570 2.570 2.590 2.540 2.610 3,256,000 8,354,380 2.5658 2.221 2.221 2.238 2.195 2.255 3,768,108 2.2171 -1.53%
2020-01-07 0 2.610 2.600 2.620 2.560 2.620 1,638,000 4,249,260 2.5942 2.255 2.247 2.264 2.212 2.264 1,895,627 2.2416 1.16%
2020-01-06 0 2.580 2.570 2.580 2.570 2.620 1,488,342 3,863,961 2.5962 2.229 2.221 2.229 2.221 2.264 1,722,430 2.2433 -0.77%
2020-01-03 0 2.600 2.590 2.600 2.580 2.610 1,176,000 3,052,760 2.5959 2.247 2.238 2.247 2.229 2.255 1,360,963 2.2431 0.39%
2020-01-02 0 2.590 2.580 2.590 2.550 2.600 4,702,000 12,083,920 2.5700 2.238 2.229 2.238 2.203 2.247 5,441,537 2.2207 1.57%
2019-12-31 0 2.550 2.540 2.550 2.520 2.550 1,060,000 2,695,540 2.5430 2.203 2.195 2.203 2.178 2.203 1,226,718 2.1974 0.39%
2019-12-30 0 2.540 2.530 2.540 2.500 2.600 2,500,400 6,358,716 2.5431 2.195 2.186 2.195 2.160 2.247 2,893,666 2.1975 0.79%
2019-12-27 0 2.520 2.510 2.520 2.460 2.520 3,216,586 8,024,689 2.4948 2.178 2.169 2.178 2.126 2.178 3,722,495 2.1557 0.80%
2019-12-24 0 2.500 2.480 2.500 2.480 2.510 236,000 586,400 2.4847 2.160 2.143 2.160 2.143 2.169 273,118 2.1471 0.40%
2019-12-23 0 2.490 2.480 2.490 2.480 2.510 1,036,000 2,588,740 2.4988 2.152 2.143 2.152 2.143 2.169 1,198,943 2.1592 -0.80%
2019-12-20 0 2.510 2.510 2.520 2.500 2.540 2,188,000 5,513,940 2.5201 2.169 2.169 2.178 2.160 2.195 2,532,132 2.1776 0.40%
2019-12-19 0 2.500 2.490 2.500 2.480 2.500 592,424 1,474,337 2.4887 2.160 2.152 2.160 2.143 2.160 685,601 2.1504 0.00%
2019-12-18 0 2.500 2.490 2.500 2.500 2.540 2,570,000 6,458,160 2.5129 2.160 2.152 2.160 2.160 2.195 2,974,213 2.1714 -0.79%
2019-12-17 0 2.520 2.510 2.520 2.480 2.530 987,300 2,482,103 2.5140 2.178 2.169 2.178 2.143 2.186 1,142,584 2.1724 0.80%
2019-12-16 0 2.500 2.490 2.500 2.460 2.500 1,390,000 3,445,580 2.4788 2.160 2.152 2.160 2.126 2.160 1,608,621 2.1419 1.63%
2019-12-13 0 2.460 2.450 2.460 2.440 2.460 1,360,000 3,336,320 2.4532 2.126 2.117 2.126 2.108 2.126 1,573,903 2.1198 0.41%
2019-12-12 0 2.450 2.430 2.450 2.420 2.460 1,202,000 2,929,220 2.4370 2.117 2.100 2.117 2.091 2.126 1,391,052 2.1058 0.41%
2019-12-11 0 2.440 2.430 2.440 2.430 2.480 1,758,000 4,297,120 2.4443 2.108 2.100 2.108 2.100 2.143 2,034,501 2.1121 -0.81%
2019-12-10 0 2.460 2.450 2.460 2.420 2.480 1,707,922 4,180,193 2.4475 2.126 2.117 2.126 2.091 2.143 1,976,546 2.1149 1.23%
2019-12-09 0 2.430 2.430 2.450 2.420 2.480 4,698,000 11,456,790 2.4387 2.100 2.100 2.117 2.091 2.143 5,436,908 2.1072 -0.82%
2019-12-06 0 2.450 2.430 2.450 2.410 2.450 2,602,000 6,312,966 2.4262 2.117 2.100 2.117 2.082 2.117 3,011,246 2.0965 0.82%
2019-12-05 0 2.430 2.420 2.430 2.400 2.440 666,000 1,612,180 2.4207 2.100 2.091 2.100 2.074 2.108 770,749 2.0917 -0.41%
2019-12-04 0 2.440 2.430 2.440 2.400 2.440 1,114,000 2,700,500 2.4241 2.108 2.100 2.108 2.074 2.108 1,289,211 2.0947 -0.81%
2019-12-03 0 2.460 2.450 2.460 2.420 2.470 679,420 1,666,150 2.4523 2.126 2.117 2.126 2.091 2.134 786,280 2.1190 0.41%
2019-12-02 0 2.450 2.450 2.460 2.400 2.460 645,895 1,578,251 2.4435 2.117 2.117 2.126 2.074 2.126 747,482 2.1114 1.24%
2019-11-29 0 2.420 2.400 2.420 2.390 2.430 686,000 1,654,020 2.4111 2.091 2.074 2.091 2.065 2.100 793,895 2.0834 -1.22%
2019-11-28 0 2.450 2.440 2.450 2.420 2.460 316,000 768,640 2.4324 2.117 2.108 2.117 2.091 2.126 365,701 2.1018 -0.41%
2019-11-27 0 2.460 2.450 2.460 2.410 2.460 374,000 909,880 2.4328 2.126 2.117 2.126 2.082 2.126 432,823 2.1022 1.65%
2019-11-26 0 2.420 2.420 2.430 2.420 2.460 433,765 1,057,890 2.4389 2.091 2.091 2.100 2.091 2.126 501,988 2.1074 0.00%
2019-11-25 0 2.420 2.420 2.430 2.390 2.450 455,927 1,107,905 2.4300 2.091 2.091 2.100 2.065 2.117 527,636 2.0998 1.26%
2019-11-22 0 2.390 2.390 2.400 2.370 2.410 1,406,000 3,344,240 2.3785 2.065 2.065 2.074 2.048 2.082 1,627,138 2.0553 0.00%
2019-11-21 0 2.390 2.390 2.410 2.390 2.410 919,514 2,204,708 2.3977 2.065 2.065 2.082 2.065 2.082 1,064,136 2.0718 -1.24%
2019-11-20 0 2.420 2.420 2.430 2.410 2.450 752,000 1,825,280 2.4272 2.091 2.091 2.100 2.082 2.117 870,276 2.0974 -0.82%
2019-11-19 0 2.440 2.430 2.450 2.350 2.440 1,776,000 4,297,940 2.4200 2.108 2.100 2.117 2.031 2.108 2,055,332 2.0911 0.00%
2019-11-18 0 2.440 2.430 2.450 2.370 2.450 1,818,000 4,405,540 2.4233 2.108 2.100 2.117 2.048 2.117 2,103,938 2.0940 1.67%
2019-11-15 0 2.400 2.400 2.430 2.400 2.490 1,784,000 4,330,520 2.4274 2.074 2.074 2.100 2.074 2.152 2,064,590 2.0975 -3.23%
2019-11-14 0 2.480 2.480 2.490 2.440 2.490 2,466,000 6,099,470 2.4734 2.143 2.143 2.152 2.108 2.152 2,853,856 2.1373 0.81%
2019-11-13 0 2.460 2.450 2.460 2.450 2.490 718,000 1,769,560 2.4646 2.126 2.117 2.126 2.117 2.152 830,928 2.1296 -2.38%
2019-11-12 0 2.520 2.510 2.520 2.440 2.520 5,288,000 13,230,730 2.5020 2.178 2.169 2.178 2.108 2.178 6,119,704 2.1620 3.70%
2019-11-11 0 2.430 2.430 2.440 2.420 2.490 3,308,000 8,109,000 2.4513 2.100 2.100 2.108 2.091 2.152 3,828,287 2.1182 -2.80%
2019-11-08 0 2.500 2.500 2.510 2.500 2.530 3,020,000 7,582,020 2.5106 2.160 2.160 2.169 2.160 2.186 3,494,990 2.1694 -1.19%
2019-11-07 0 2.530 2.520 2.530 2.510 2.560 1,681,420 4,246,075 2.5253 2.186 2.178 2.186 2.169 2.212 1,945,876 2.1821 0.40%
2019-11-06 0 2.520 2.520 2.530 2.490 2.550 734,000 1,859,400 2.5332 2.178 2.178 2.186 2.152 2.203 849,445 2.1890 0.00%
2019-11-05 0 2.520 2.520 2.530 2.480 2.540 1,291,300 3,247,618 2.5150 2.178 2.178 2.186 2.143 2.195 1,494,397 2.1732 0.80%
2019-11-04 0 2.500 2.460 2.500 2.420 2.500 1,104,000 2,734,380 2.4768 2.160 2.126 2.160 2.091 2.160 1,277,639 2.1402 2.88%
2019-11-01 0 2.430 2.430 2.450 2.400 2.440 2,279,300 5,512,512 2.4185 2.100 2.100 2.117 2.074 2.108 2,637,791 2.0898 0.83%
2019-10-31 0 2.410 2.400 2.410 2.390 2.440 1,560,000 3,758,600 2.4094 2.082 2.074 2.082 2.065 2.108 1,805,359 2.0819 -0.82%
2019-10-30 0 2.430 2.420 2.430 2.400 2.480 3,470,000 8,526,220 2.4571 2.100 2.091 2.100 2.074 2.143 4,015,766 2.1232 -2.02%
2019-10-29 0 2.480 2.460 2.490 2.450 2.490 791,752 1,951,657 2.4650 2.143 2.126 2.152 2.117 2.152 916,280 2.1300 0.81%
2019-10-28 0 2.460 2.460 2.480 2.460 2.520 2,166,000 5,384,540 2.4859 2.126 2.126 2.143 2.126 2.178 2,506,671 2.1481 -0.81%
2019-10-25 0 2.480 2.480 2.520 2.470 2.520 730,000 1,818,920 2.4917 2.143 2.143 2.178 2.134 2.178 844,815 2.1530 -1.20%
2019-10-24 0 2.510 2.490 2.510 2.490 2.530 901,106 2,260,556 2.5086 2.169 2.152 2.169 2.152 2.186 1,042,833 2.1677 0.80%
2019-10-23 0 2.490 2.490 2.500 2.470 2.510 846,000 2,104,480 2.4876 2.152 2.152 2.160 2.134 2.169 979,060 2.1495 0.00%
2019-10-22 0 2.490 2.470 2.490 2.460 2.540 2,167,071 5,403,435 2.4934 2.152 2.134 2.152 2.126 2.195 2,507,911 2.1546 -1.19%
2019-10-21 0 2.520 2.520 2.530 2.500 2.560 640,000 1,613,730 2.5215 2.178 2.178 2.186 2.160 2.212 740,660 2.1788 -0.40%
2019-10-18 0 2.530 2.520 2.530 2.510 2.630 5,012,000 12,718,980 2.5377 2.186 2.178 2.186 2.169 2.273 5,800,294 2.1928 -3.07%
2019-10-17 0 2.610 2.580 2.610 2.570 2.640 2,488,000 6,474,460 2.6023 2.255 2.229 2.255 2.221 2.281 2,879,316 2.2486 0.77%
2019-10-16 0 2.590 2.590 2.600 2.550 2.600 1,312,000 3,388,700 2.5829 2.238 2.238 2.247 2.203 2.247 1,518,353 2.2318 1.57%
2019-10-15 0 2.550 2.540 2.550 2.500 2.560 828,000 2,099,470 2.5356 2.203 2.195 2.203 2.160 2.212 958,229 2.1910 -0.39%
2019-10-14 0 2.560 2.550 2.560 2.540 2.630 1,352,000 3,490,080 2.5814 2.212 2.203 2.212 2.195 2.273 1,564,644 2.2306 0.39%
2019-10-11 0 2.550 2.520 2.560 2.470 2.570 4,022,000 10,112,300 2.5142 2.203 2.178 2.212 2.134 2.221 4,654,586 2.1725 2.82%
2019-10-10 0 2.480 2.410 2.480 2.360 2.480 1,180,000 2,861,420 2.4249 2.143 2.082 2.143 2.039 2.143 1,365,592 2.0954 5.08%
2019-10-09 0 2.360 2.350 2.370 2.310 2.390 4,268,957 10,010,340 2.3449 2.039 2.031 2.048 1.996 2.065 4,940,384 2.0262 -0.42%
2019-10-08 0 2.370 2.360 2.370 2.340 2.410 4,062,000 9,650,240 2.3757 2.048 2.039 2.048 2.022 2.082 4,700,877 2.0529 2.16%
2019-10-04 0 2.320 2.310 2.320 2.310 2.410 1,522,000 3,586,240 2.3563 2.005 1.996 2.005 1.996 2.082 1,761,382 2.0360 -0.43%
2019-10-03 0 2.330 2.320 2.330 2.300 2.430 740,000 1,741,780 2.3538 2.013 2.005 2.013 1.987 2.100 856,388 2.0339 1.30%
2019-10-02 0 2.300 2.300 2.320 2.300 2.410 2,730,000 6,413,880 2.3494 1.987 1.987 2.005 1.987 2.082 3,159,378 2.0301 -2.54%
2019-09-30 0 2.360 2.360 2.420 2.360 2.450 1,256,000 3,020,520 2.4049 2.039 2.039 2.091 2.039 2.117 1,453,545 2.0780 -5.60%
2019-09-27 0 2.500 2.480 2.500 2.480 2.520 522,907 1,302,143 2.4902 2.160 2.143 2.160 2.143 2.178 605,151 2.1518 -0.79%
2019-09-26 0 2.520 2.510 2.530 2.520 2.550 364,000 922,500 2.5343 2.178 2.169 2.186 2.178 2.203 421,250 2.1899 0.00%
2019-09-25 0 2.520 2.520 2.540 2.510 2.550 820,000 2,069,500 2.5238 2.178 2.178 2.195 2.169 2.203 948,971 2.1808 -1.18%
2019-09-24 0 2.550 2.550 2.580 2.550 2.590 1,254,000 3,210,700 2.5604 2.203 2.203 2.229 2.203 2.238 1,451,231 2.2124 -1.16%
2019-09-23 0 2.580 2.570 2.580 2.570 2.620 1,266,000 3,278,450 2.5896 2.229 2.221 2.229 2.221 2.264 1,465,118 2.2377 -1.90%
2019-09-20 0 2.630 2.630 2.640 2.610 2.660 566,000 1,486,260 2.6259 2.273 2.273 2.281 2.255 2.298 655,021 2.2690 0.00%
2019-09-19 0 2.630 2.620 2.650 2.630 2.660 348,000 918,180 2.6384 2.273 2.264 2.290 2.273 2.298 402,734 2.2799 -0.75%
2019-09-18 0 2.650 2.650 2.660 2.650 2.680 802,000 2,129,220 2.6549 2.290 2.290 2.298 2.290 2.316 928,140 2.2941 0.38%
2019-09-17 0 2.640 2.640 2.650 2.620 2.650 2,282,000 6,015,000 2.6358 2.281 2.281 2.290 2.264 2.290 2,640,916 2.2776 0.00%
2019-09-16 0 2.640 2.640 2.650 2.620 2.690 4,770,000 12,668,960 2.6560 2.281 2.281 2.290 2.264 2.324 5,520,232 2.2950 -1.12%
2019-09-13 0 2.670 2.660 2.680 2.590 2.680 512,000 1,351,500 2.6396 2.307 2.298 2.316 2.238 2.316 592,528 2.2809 1.52%
2019-09-12 0 2.630 2.610 2.640 2.600 2.650 454,000 1,191,140 2.6237 2.273 2.255 2.281 2.247 2.290 525,406 2.2671 1.54%
2019-09-11 0 2.590 2.590 2.600 2.580 2.640 698,000 1,817,110 2.6033 2.238 2.238 2.247 2.229 2.281 807,782 2.2495 0.00%
2019-09-10 0 2.590 2.590 2.620 2.580 2.660 2,038,442 5,296,742 2.5984 2.238 2.238 2.264 2.229 2.298 2,359,051 2.2453 -1.52%
2019-09-09 0 2.630 2.630 2.660 2.630 2.680 984,000 2,615,720 2.6583 2.273 2.273 2.298 2.273 2.316 1,138,765 2.2970 0.00%
2019-09-06 0 2.630 2.630 2.640 2.630 2.680 660,000 1,751,180 2.6533 2.273 2.273 2.281 2.273 2.316 763,806 2.2927 -1.13%
2019-09-05 0 2.660 2.640 2.660 2.640 2.710 1,814,000 4,864,040 2.6814 2.298 2.281 2.298 2.281 2.342 2,099,308 2.3170 -0.37%
2019-09-04 0 2.670 2.670 2.680 2.620 2.670 1,354,000 3,587,160 2.6493 2.307 2.307 2.316 2.264 2.307 1,566,959 2.2892 0.75%
2019-09-03 0 2.650 2.650 2.670 2.640 2.670 210,000 559,480 2.6642 2.290 2.290 2.307 2.281 2.307 243,029 2.3021 -0.75%
2019-09-02 0 2.670 2.670 2.680 2.630 2.680 2,144,000 5,739,480 2.6770 2.307 2.307 2.316 2.273 2.316 2,481,211 2.3132 -0.74%
2019-08-30 0 2.690 2.650 2.690 2.610 2.700 926,000 2,452,500 2.6485 2.324 2.290 2.324 2.255 2.333 1,071,643 2.2885 2.28%
2019-08-29 0 2.630 2.630 2.650 2.610 2.660 432,000 1,137,160 2.6323 2.273 2.273 2.290 2.255 2.298 499,946 2.2746 -1.13%
2019-08-28 0 2.660 2.650 2.660 2.630 2.680 726,000 1,931,860 2.6610 2.298 2.290 2.298 2.273 2.316 840,186 2.2993 0.00%
2019-08-27 0 2.660 2.660 2.690 2.610 2.690 795,008 2,123,801 2.6714 2.298 2.298 2.324 2.255 2.324 920,048 2.3084 0.76%
2019-08-26 0 2.640 2.640 2.660 2.610 2.680 1,100,000 2,903,280 2.6393 2.281 2.281 2.298 2.255 2.316 1,273,009 2.2806 -3.30%
2019-08-23 0 2.730 2.720 2.730 2.710 2.750 660,000 1,803,040 2.7319 2.359 2.350 2.359 2.342 2.376 763,806 2.3606 -1.44%
2019-08-22 0 2.770 2.760 2.770 2.720 2.820 1,900,000 5,247,300 2.7617 2.394 2.385 2.394 2.350 2.437 2,198,835 2.3864 1.09%
2019-08-21 0 2.740 2.720 2.740 2.690 2.760 1,036,000 2,817,020 2.7191 2.368 2.350 2.368 2.324 2.385 1,198,943 2.3496 1.11%
2019-08-20 0 2.710 2.680 2.710 2.660 2.720 790,000 2,119,840 2.6833 2.342 2.316 2.342 2.298 2.350 914,252 2.3187 0.37%
2019-08-19 0 2.700 2.680 2.700 2.650 2.710 604,000 1,620,100 2.6823 2.333 2.316 2.333 2.290 2.342 698,998 2.3177 3.05%
2019-08-16 0 2.620 2.620 2.650 2.570 2.650 4,112,000 10,768,040 2.6187 2.264 2.264 2.290 2.221 2.290 4,758,741 2.2628 1.55%
2019-08-15 0 2.580 2.570 2.590 2.500 2.620 563,476 1,456,389 2.5847 2.229 2.221 2.238 2.160 2.264 652,100 2.2334 0.00%
2019-08-14 0 2.580 2.600 2.610 2.570 2.640 886,000 2,316,470 2.6145 2.229 2.247 2.255 2.221 2.281 1,025,351 2.2592 0.39%
2019-08-13 0 2.570 2.550 2.570 2.540 2.580 1,266,000 3,243,280 2.5618 2.221 2.203 2.221 2.195 2.229 1,465,118 2.2137 -0.77%
2019-08-12 0 2.590 2.580 2.590 2.570 2.650 1,106,000 2,880,900 2.6048 2.238 2.229 2.238 2.221 2.290 1,279,953 2.2508 -0.38%
2019-08-09 0 2.600 2.580 2.610 2.580 2.660 918,507 2,397,417 2.6101 2.247 2.229 2.255 2.229 2.298 1,062,971 2.2554 -1.52%
2019-08-08 0 2.640 2.640 2.660 2.630 2.700 870,000 2,298,140 2.6415 2.281 2.281 2.298 2.273 2.333 1,006,835 2.2825 0.00%
2019-08-07 0 2.640 2.640 2.660 2.600 2.700 882,000 2,314,020 2.6236 2.281 2.281 2.298 2.247 2.333 1,020,722 2.2670 0.00%
2019-08-06 0 2.640 2.630 2.640 2.610 2.790 1,598,000 4,231,600 2.6481 2.281 2.273 2.281 2.255 2.411 1,849,336 2.2882 -2.94%
2019-08-05 0 2.720 2.700 2.720 2.700 2.770 1,844,000 5,015,740 2.7200 2.350 2.333 2.350 2.333 2.394 2,134,027 2.3504 -2.51%
2019-08-02 0 2.790 2.780 2.790 2.780 2.850 2,098,000 5,866,600 2.7963 2.411 2.402 2.411 2.402 2.463 2,427,976 2.4163 -3.13%
2019-08-01 0 2.880 2.870 2.890 2.870 2.930 1,626,000 4,706,240 2.8944 2.489 2.480 2.497 2.480 2.532 1,881,739 2.5010 -2.37%
2019-07-31 0 2.950 2.940 2.950 2.910 3.010 1,598,000 4,680,200 2.9288 2.549 2.540 2.549 2.515 2.601 1,849,336 2.5307 0.00%
2019-07-30 0 2.950 2.950 2.970 2.910 2.970 892,000 2,623,260 2.9409 2.549 2.549 2.566 2.515 2.566 1,032,295 2.5412 0.34%
2019-07-29 0 2.940 2.930 2.940 2.920 2.970 1,122,522 3,295,420 2.9357 2.540 2.532 2.540 2.523 2.566 1,299,074 2.5367 -0.34%
2019-07-26 0 2.950 2.950 2.960 2.900 2.990 1,316,000 3,899,550 2.9632 2.549 2.549 2.558 2.506 2.584 1,522,982 2.5605 -1.34%
2019-07-25 0 2.990 2.980 2.990 2.980 3.020 1,066,261 3,190,743 2.9925 2.584 2.575 2.584 2.575 2.610 1,233,964 2.5858 0.67%
2019-07-24 0 2.970 2.960 2.980 2.960 3.030 1,230,000 3,681,120 2.9928 2.566 2.558 2.575 2.558 2.618 1,423,456 2.5860 -0.67%
2019-07-23 0 2.990 2.990 3.000 2.980 3.060 2,648,000 7,937,760 2.9976 2.584 2.584 2.592 2.575 2.644 3,064,481 2.5902 -0.66%
2019-07-22 0 3.010 3.010 3.030 3.010 3.090 1,083,000 3,289,800 3.0377 2.601 2.601 2.618 2.601 2.670 1,253,336 2.6248 -1.63%
2019-07-19 0 3.060 3.030 3.060 3.020 3.080 1,604,000 4,896,620 3.0528 2.644 2.618 2.644 2.610 2.661 1,856,279 2.6379 1.66%
2019-07-18 0 3.010 3.000 3.010 2.990 3.040 1,458,000 4,399,780 3.0177 2.601 2.592 2.601 2.584 2.627 1,687,316 2.6076 -0.99%
2019-07-17 0 3.040 3.030 3.070 2.980 3.080 1,244,000 3,792,760 3.0488 2.627 2.618 2.653 2.575 2.661 1,439,658 2.6345 1.33%
2019-07-16 0 3.000 3.000 3.020 2.980 3.080 1,768,000 5,334,200 3.0171 2.592 2.592 2.610 2.575 2.661 2,046,073 2.6070 -2.28%
2019-07-15 0 3.070 3.060 3.070 3.000 3.080 2,812,000 8,570,600 3.0479 2.653 2.644 2.653 2.592 2.661 3,254,275 2.6336 2.33%
2019-07-12 0 3.000 2.990 3.000 2.830 3.100 9,984,000 30,202,700 3.0251 2.592 2.584 2.592 2.445 2.679 11,554,297 2.6140 4.17%
2019-07-11 0 2.880 2.850 2.880 2.830 2.930 2,254,928 6,499,778 2.8825 2.489 2.463 2.489 2.445 2.532 2,609,586 2.4907 1.05%
2019-07-10 0 2.850 2.850 2.880 2.820 2.900 762,000 2,178,120 2.8584 2.463 2.463 2.489 2.437 2.506 881,848 2.4699 0.71%
2019-07-09 0 2.830 2.810 2.840 2.770 2.900 1,924,000 5,379,100 2.7958 2.445 2.428 2.454 2.394 2.506 2,226,609 2.4158 -1.05%
2019-07-08 0 2.860 2.820 2.860 2.800 2.940 1,226,000 3,467,100 2.8280 2.471 2.437 2.471 2.419 2.540 1,418,827 2.4436 -1.72%
2019-07-05 0 2.910 2.880 2.920 2.880 2.940 964,000 2,802,060 2.9067 2.515 2.489 2.523 2.489 2.540 1,115,619 2.5117 -1.36%
2019-07-04 0 2.950 2.900 2.950 2.920 3.010 2,786,000 8,233,580 2.9553 2.549 2.506 2.549 2.523 2.601 3,224,186 2.5537 0.00%
2019-07-03 0 2.950 2.940 2.950 2.910 2.960 916,000 2,693,620 2.9406 2.549 2.540 2.549 2.515 2.558 1,060,070 2.5410 0.68%
2019-07-02 0 2.930 2.910 2.930 2.910 2.960 1,206,814 3,533,887 2.9283 2.532 2.515 2.532 2.515 2.558 1,396,623 2.5303 -0.34%
2019-06-28 0 2.940 2.910 2.940 2.880 2.940 2,225,491 6,510,583 2.9255 2.540 2.515 2.540 2.489 2.540 2,575,519 2.5279 1.03%
2019-06-27 0 2.910 2.900 2.910 2.860 2.940 3,084,000 8,952,460 2.9029 2.515 2.506 2.515 2.471 2.540 3,569,056 2.5084 0.69%
2019-06-26 0 2.890 2.860 2.890 2.870 2.900 412,000 1,188,740 2.8853 2.497 2.471 2.497 2.480 2.506 476,800 2.4932 0.35%
2019-06-25 0 2.880 2.850 2.900 2.850 2.910 548,500 1,581,370 2.8831 2.489 2.463 2.506 2.463 2.515 634,769 2.4913 -0.69%
2019-06-24 0 2.900 2.900 2.920 2.880 2.990 1,379,442 4,021,581 2.9154 2.506 2.506 2.523 2.489 2.584 1,596,403 2.5192 -2.68%
2019-06-21 0 2.980 2.970 2.980 2.800 2.990 3,968,000 11,447,170 2.8849 2.575 2.566 2.575 2.419 2.584 4,592,092 2.4928 3.11%
2019-06-20 0 2.890 2.870 2.890 2.840 2.910 1,532,000 4,392,360 2.8671 2.497 2.480 2.497 2.454 2.515 1,772,955 2.4774 2.12%
2019-06-19 0 2.830 2.800 2.830 2.790 2.870 2,048,000 5,769,710 2.8172 2.445 2.419 2.445 2.411 2.480 2,370,112 2.4344 0.71%
2019-06-18 0 2.810 2.780 2.810 2.770 2.850 662,000 1,848,120 2.7917 2.428 2.402 2.428 2.394 2.463 766,120 2.4123 0.36%
2019-06-17 0 2.800 2.780 2.800 2.720 2.840 604,000 1,696,240 2.8083 2.419 2.402 2.419 2.350 2.454 698,998 2.4267 -0.36%
2019-06-14 0 2.810 2.790 2.810 2.760 2.820 1,131,000 3,153,610 2.7883 2.428 2.411 2.428 2.385 2.437 1,308,885 2.4094 0.72%
2019-06-13 0 2.790 2.790 2.840 2.770 2.830 880,000 2,462,030 2.7978 2.411 2.411 2.454 2.394 2.445 1,018,408 2.4175 0.36%
2019-06-12 0 2.780 2.780 2.790 2.760 2.880 1,746,000 4,896,400 2.8044 2.402 2.402 2.411 2.385 2.489 2,020,613 2.4232 -3.47%
2019-06-11 0 2.880 2.880 2.890 2.880 2.910 1,978,000 5,730,180 2.8970 2.489 2.489 2.497 2.489 2.515 2,289,103 2.5032 -0.69%
2019-06-10 0 2.900 2.900 2.910 2.850 2.990 5,741,000 16,738,660 2.9156 2.506 2.506 2.515 2.463 2.584 6,643,952 2.5194 1.75%
2019-06-06 0 2.850 2.840 2.850 2.810 2.900 2,368,000 6,760,440 2.8549 2.463 2.454 2.463 2.428 2.506 2,740,442 2.4669 -0.35%
2019-06-05 0 2.860 2.830 2.870 2.800 2.930 2,700,000 7,721,820 2.8599 2.471 2.445 2.480 2.419 2.532 3,124,660 2.4713 1.42%
2019-06-04 0 2.820 2.810 2.820 2.800 2.860 826,238 2,339,547 2.8316 2.437 2.428 2.437 2.419 2.471 956,190 2.4467 -1.40%
2019-06-03 0 2.860 2.830 2.860 2.790 2.860 1,910,000 5,404,820 2.8297 2.471 2.445 2.471 2.411 2.471 2,210,407 2.4452 -0.69%
2019-05-31 0 2.880 2.860 2.880 2.810 2.900 2,446,000 7,030,880 2.8744 2.489 2.471 2.489 2.428 2.506 2,830,710 2.4838 2.49%
2019-05-30 0 2.810 2.800 2.820 2.730 2.890 2,736,000 7,692,390 2.8115 2.428 2.419 2.437 2.359 2.497 3,166,322 2.4294 3.18%
2019-05-29 0 2.860 2.860 2.870 2.840 2.910 1,914,000 5,492,630 2.8697 2.353 2.353 2.362 2.337 2.394 2,326,070 2.3613 -4.03%
2019-05-28 0 2.980 2.880 2.980 2.820 2.980 2,286,000 6,697,420 2.9298 2.452 2.370 2.452 2.320 2.452 2,778,159 2.4107 3.83%
2019-05-27 0 2.870 2.830 2.870 2.770 2.880 2,284,000 6,386,860 2.7963 2.362 2.329 2.362 2.279 2.370 2,775,728 2.3010 2.14%
2019-05-24 0 2.810 2.790 2.820 2.760 2.820 482,000 1,345,200 2.7909 2.312 2.296 2.320 2.271 2.320 585,771 2.2965 0.36%
2019-05-23 0 2.800 2.780 2.800 2.770 2.830 1,096,000 3,062,430 2.7942 2.304 2.288 2.304 2.279 2.329 1,331,961 2.2992 -1.75%
2019-05-22 0 2.850 2.850 2.870 2.850 2.900 364,000 1,045,320 2.8718 2.345 2.345 2.362 2.345 2.386 442,366 2.3630 -1.38%
2019-05-21 0 2.890 2.890 2.900 2.880 2.930 516,000 1,494,540 2.8964 2.378 2.378 2.386 2.370 2.411 627,091 2.3833 0.35%
2019-05-20 0 2.880 2.880 2.900 2.820 2.940 3,328,000 9,562,540 2.8734 2.370 2.370 2.386 2.320 2.419 4,044,493 2.3643 -2.37%
2019-05-17 0 2.950 2.940 2.950 2.930 3.040 1,630,000 4,856,280 2.9793 2.427 2.419 2.427 2.411 2.501 1,980,927 2.4515 -1.67%
2019-05-16 0 3.000 3.000 3.030 2.910 3.030 3,782,000 11,195,080 2.9601 2.469 2.469 2.493 2.394 2.493 4,596,236 2.4357 1.69%
2019-05-15 0 2.950 2.940 2.980 2.930 3.010 2,520,000 7,502,410 2.9771 2.427 2.419 2.452 2.411 2.477 3,062,537 2.4497 0.34%
2019-05-14 0 2.940 2.930 2.940 2.880 2.970 3,275,230 9,596,923 2.9302 2.419 2.411 2.419 2.370 2.444 3,980,362 2.4111 0.00%
2019-05-10 0 2.940 2.940 2.950 2.880 3.000 3,862,000 11,360,430 2.9416 2.419 2.419 2.427 2.370 2.469 4,693,459 2.4205 -0.34%
2019-05-09 0 2.950 2.910 2.950 2.910 3.100 2,180,000 6,503,374 2.9832 2.427 2.394 2.427 2.394 2.551 2,649,338 2.4547 -3.59%
2019-05-08 0 3.060 3.060 3.070 3.060 3.190 3,103,000 9,655,000 3.1115 2.518 2.518 2.526 2.518 2.625 3,771,052 2.5603 -4.08%
2019-05-07 0 3.190 3.180 3.190 3.010 3.300 12,954,000 40,581,760 3.1328 2.625 2.617 2.625 2.477 2.715 15,742,898 2.5778 5.63%
2019-05-06 0 3.020 3.000 3.020 2.920 3.090 6,261,168 18,661,992 2.9806 2.485 2.469 2.485 2.403 2.543 7,609,150 2.4526 -0.98%
2019-05-03 0 3.050 3.030 3.050 3.010 3.060 436,000 1,325,420 3.0400 2.510 2.493 2.510 2.477 2.518 529,868 2.5014 0.00%
2019-05-02 0 3.050 3.050 3.070 3.010 3.110 980,000 3,001,082 3.0623 2.510 2.510 2.526 2.477 2.559 1,190,987 2.5198 -1.93%
2019-04-30 0 3.110 3.050 3.110 2.950 3.110 1,854,000 5,663,620 3.0548 2.559 2.510 2.559 2.427 2.559 2,253,152 2.5136 2.64%
2019-04-29 0 3.030 3.010 3.030 2.990 3.150 2,326,000 7,044,060 3.0284 2.493 2.477 2.493 2.460 2.592 2,826,770 2.4919 -2.57%
2019-04-26 0 3.110 3.050 3.110 2.920 3.170 12,544,000 37,884,140 3.0201 2.559 2.510 2.559 2.403 2.608 15,244,628 2.4851 6.51%
2019-04-25 0 2.920 2.900 2.920 2.880 3.180 7,966,261 24,036,310 3.0173 2.403 2.386 2.403 2.370 2.617 9,681,337 2.4827 1.39%
2019-04-24 0 2.880 2.860 2.880 2.810 2.890 1,460,000 4,165,340 2.8530 2.370 2.353 2.370 2.312 2.378 1,774,327 2.3476 2.49%
2019-04-23 0 2.810 2.810 2.860 2.810 2.890 3,090,942 8,780,087 2.8406 2.312 2.312 2.353 2.312 2.378 3,756,398 2.3374 -4.75%
2019-04-18 0 2.950 2.940 2.960 2.920 3.000 998,000 2,946,140 2.9520 2.427 2.419 2.436 2.403 2.469 1,212,862 2.4291 0.00%
2019-04-17 0 2.950 2.950 2.970 2.870 3.010 10,068,910 29,845,205 2.9641 2.427 2.427 2.444 2.362 2.477 12,236,670 2.4390 2.08%
2019-04-16 0 2.890 2.870 2.890 2.820 2.910 4,982,601 14,329,886 2.8760 2.378 2.362 2.378 2.320 2.394 6,055,317 2.3665 1.40%
2019-04-15 0 2.850 2.840 2.850 2.810 2.930 6,324,000 18,111,560 2.8639 2.345 2.337 2.345 2.312 2.411 7,685,509 2.3566 0.35%
2019-04-12 0 2.840 2.840 2.850 2.830 2.890 2,592,000 7,389,840 2.8510 2.337 2.337 2.345 2.329 2.378 3,150,038 2.3460 -2.07%
2019-04-11 0 2.900 2.880 2.900 2.880 2.970 1,452,000 4,224,760 2.9096 2.386 2.370 2.386 2.370 2.444 1,764,605 2.3942 -1.69%
2019-04-10 0 2.950 2.920 2.950 2.870 2.960 5,188,000 15,174,960 2.9250 2.427 2.403 2.427 2.362 2.436 6,304,937 2.4068 1.37%
2019-04-09 0 2.910 2.900 2.910 2.860 2.930 5,622,000 16,282,560 2.8962 2.394 2.386 2.394 2.353 2.411 6,832,374 2.3831 0.34%
2019-04-08 0 2.900 2.900 2.910 2.890 2.970 3,230,000 9,448,040 2.9251 2.386 2.386 2.394 2.378 2.444 3,925,395 2.4069 -1.36%
2019-04-04 0 2.940 2.930 2.940 2.880 2.970 4,620,000 13,511,960 2.9247 2.419 2.411 2.419 2.370 2.444 5,614,651 2.4066 1.38%
2019-04-03 0 2.900 2.900 2.920 2.840 2.920 4,692,000 13,525,640 2.8827 2.386 2.386 2.403 2.337 2.403 5,702,152 2.3720 1.75%
2019-04-02 0 2.850 2.820 2.850 2.820 2.860 4,677,649 13,262,883 2.8354 2.345 2.320 2.345 2.320 2.353 5,684,711 2.3331 2.15%
2019-04-01 0 2.790 2.780 2.790 2.710 2.820 9,518,000 26,263,500 2.7594 2.296 2.288 2.296 2.230 2.320 11,567,153 2.2705 4.89%
2019-03-29 0 2.660 2.660 2.680 2.650 2.700 5,290,000 14,181,960 2.6809 2.189 2.189 2.205 2.181 2.222 6,428,897 2.2060 0.00%
2019-03-28 0 2.660 2.640 2.670 2.620 2.780 5,548,000 14,832,560 2.6735 2.189 2.172 2.197 2.156 2.288 6,742,442 2.1999 0.76%
2019-03-27 0 2.640 2.640 2.650 2.580 2.680 4,176,000 11,038,700 2.6434 2.172 2.172 2.181 2.123 2.205 5,075,061 2.1751 1.93%
2019-03-26 0 2.590 2.580 2.590 2.520 2.640 2,504,000 6,455,220 2.5780 2.131 2.123 2.131 2.074 2.172 3,043,092 2.1213 1.97%
2019-03-25 0 2.540 2.520 2.540 2.510 2.570 7,316,000 18,566,080 2.5377 2.090 2.074 2.090 2.065 2.115 8,891,080 2.0882 -1.55%
2019-03-22 0 2.580 2.550 2.580 2.530 2.620 3,044,000 7,758,360 2.5487 2.123 2.098 2.123 2.082 2.156 3,699,350 2.0972 0.00%
2019-03-21 0 2.580 2.570 2.580 2.540 2.640 4,538,000 11,761,260 2.5917 2.123 2.115 2.123 2.090 2.172 5,514,997 2.1326 -3.37%
2019-03-20 0 2.670 2.660 2.670 2.610 2.670 2,366,000 6,259,480 2.6456 2.197 2.189 2.197 2.148 2.197 2,875,382 2.1769 1.14%
2019-03-19 0 2.640 2.640 2.650 2.590 2.650 3,612,000 9,486,640 2.6264 2.172 2.172 2.181 2.131 2.181 4,389,636 2.1611 1.93%
2019-03-18 0 2.590 2.580 2.590 2.500 2.610 3,726,000 9,547,040 2.5623 2.131 2.123 2.131 2.057 2.148 4,528,180 2.1084 4.86%
2019-03-15 0 2.470 2.470 2.490 2.460 2.510 4,684,000 11,645,080 2.4861 2.032 2.032 2.049 2.024 2.065 5,692,430 2.0457 0.00%
2019-03-14 0 2.470 2.460 2.470 2.440 2.520 2,554,000 6,349,860 2.4862 2.032 2.024 2.032 2.008 2.074 3,103,857 2.0458 0.41%
2019-03-13 0 2.460 2.450 2.460 2.410 2.520 12,730,000 31,022,340 2.4369 2.024 2.016 2.024 1.983 2.074 15,470,673 2.0052 -1.60%
2019-03-12 0 2.500 2.470 2.500 2.460 2.530 2,068,000 5,162,780 2.4965 2.057 2.032 2.057 2.024 2.082 2,513,225 2.0542 1.63%
2019-03-11 0 2.460 2.460 2.490 2.410 2.480 1,234,000 3,031,420 2.4566 2.024 2.024 2.049 1.983 2.041 1,499,671 2.0214 0.41%
2019-03-08 0 2.450 2.440 2.450 2.450 2.510 5,095,566 12,592,372 2.4712 2.016 2.008 2.016 2.016 2.065 6,192,603 2.0335 -3.16%
2019-03-07 0 2.530 2.520 2.530 2.520 2.580 1,074,000 2,735,240 2.5468 2.082 2.074 2.082 2.074 2.123 1,305,224 2.0956 -1.56%
2019-03-06 0 2.570 2.550 2.570 2.530 2.630 4,561,553 11,637,462 2.5512 2.115 2.098 2.115 2.082 2.164 5,543,621 2.0993 1.18%
2019-03-05 0 2.540 2.530 2.540 2.500 2.550 3,606,000 9,087,240 2.5200 2.090 2.082 2.090 2.057 2.098 4,382,345 2.0736 -0.39%
2019-03-04 0 2.550 2.520 2.550 2.460 2.570 7,158,000 17,803,920 2.4873 2.098 2.074 2.098 2.024 2.115 8,699,063 2.0466 2.82%
2019-03-01 0 2.480 2.460 2.480 2.440 2.500 1,764,000 4,353,900 2.4682 2.041 2.024 2.041 2.008 2.057 2,143,776 2.0309 0.00%
2019-02-28 0 2.480 2.450 2.480 2.450 2.510 1,426,000 3,537,900 2.4810 2.041 2.016 2.041 2.016 2.065 1,733,007 2.0415 0.81%
2019-02-27 0 2.460 2.460 2.470 2.440 2.500 958,000 2,363,720 2.4673 2.024 2.024 2.032 2.008 2.057 1,164,250 2.0303 -0.40%
2019-02-26 0 2.470 2.460 2.470 2.430 2.540 3,740,000 9,233,800 2.4689 2.032 2.024 2.032 2.000 2.090 4,545,194 2.0316 0.00%
2019-02-25 0 2.470 2.450 2.470 2.410 2.470 2,780,000 6,784,520 2.4405 2.032 2.016 2.032 1.983 2.032 3,378,513 2.0081 2.92%
2019-02-22 0 2.400 2.400 2.420 2.370 2.420 1,078,075 2,591,362 2.4037 1.975 1.975 1.991 1.950 1.991 1,310,176 1.9779 0.42%
2019-02-21 0 2.390 2.370 2.390 2.370 2.420 3,000,000 7,148,580 2.3829 1.967 1.950 1.967 1.950 1.991 3,645,877 1.9607 0.84%
2019-02-20 0 2.370 2.370 2.390 2.340 2.400 1,002,000 2,390,620 2.3858 1.950 1.950 1.967 1.925 1.975 1,217,723 1.9632 0.85%
2019-02-19 0 2.350 2.350 2.380 2.340 2.400 2,010,000 4,765,800 2.3710 1.934 1.934 1.958 1.925 1.975 2,442,738 1.9510 0.43%
2019-02-18 0 2.340 2.340 2.350 2.320 2.370 3,092,075 7,232,757 2.3391 1.925 1.925 1.934 1.909 1.950 3,757,775 1.9247 0.43%
2019-02-15 0 2.330 2.320 2.330 2.310 2.360 1,014,000 2,364,700 2.3321 1.917 1.909 1.917 1.901 1.942 1,232,307 1.9189 -1.27%
2019-02-14 0 2.360 2.340 2.360 2.330 2.370 1,272,000 2,986,440 2.3478 1.942 1.925 1.942 1.917 1.950 1,545,852 1.9319 0.00%
2019-02-13 0 2.360 2.350 2.360 2.300 2.370 1,698,000 3,973,340 2.3400 1.942 1.934 1.942 1.893 1.950 2,063,567 1.9255 1.29%
2019-02-12 0 2.330 2.320 2.330 2.270 2.340 1,583,615 3,668,971 2.3168 1.917 1.909 1.917 1.868 1.925 1,924,555 1.9064 -0.85%
2019-02-11 0 2.350 2.310 2.350 2.270 2.350 1,213,553 2,794,162 2.3025 1.934 1.901 1.934 1.868 1.934 1,474,822 1.8946 1.29%
2019-02-08 0 2.320 2.310 2.320 2.220 2.340 345,429 796,581 2.3061 1.909 1.901 1.909 1.827 1.925 419,797 1.8975 -0.85%
2019-02-04 0 2.340 2.320 2.340 2.280 2.350 152,000 354,720 2.3337 1.925 1.909 1.925 1.876 1.934 184,724 1.9203 0.00%
2019-02-01 0 2.340 2.300 2.340 2.300 2.340 42,000 97,340 2.3176 1.925 1.893 1.925 1.893 1.925 51,042 1.9070 1.74%
2019-01-31 0 2.300 2.290 2.300 2.280 2.320 366,000 840,820 2.2973 1.893 1.884 1.893 1.876 1.909 444,797 1.8903 0.88%
2019-01-30 0 2.280 2.280 2.300 2.240 2.320 1,622,000 3,717,150 2.2917 1.876 1.876 1.893 1.843 1.909 1,971,204 1.8857 0.44%
2019-01-29 0 2.270 2.250 2.270 2.200 2.270 1,438,000 3,214,960 2.2357 1.868 1.851 1.868 1.810 1.868 1,747,591 1.8397 0.89%
2019-01-28 0 2.250 2.230 2.250 2.220 2.270 786,000 1,761,640 2.2413 1.851 1.835 1.851 1.827 1.868 955,220 1.8442 0.00%
2019-01-25 0 2.250 2.230 2.250 2.210 2.270 710,000 1,587,700 2.2362 1.851 1.835 1.851 1.818 1.868 862,858 1.8400 1.81%
2019-01-24 0 2.210 2.200 2.210 2.180 2.220 952,000 2,096,440 2.2021 1.818 1.810 1.818 1.794 1.827 1,156,958 1.8120 0.00%
2019-01-23 0 2.210 2.190 2.210 2.120 2.220 860,000 1,882,400 2.1888 1.818 1.802 1.818 1.744 1.827 1,045,152 1.8011 0.91%
2019-01-22 0 2.190 2.190 2.200 2.130 2.200 1,290,000 2,799,000 2.1698 1.802 1.802 1.810 1.753 1.810 1,567,727 1.7854 -0.90%
2019-01-21 0 2.210 2.190 2.210 2.200 2.230 642,000 1,416,760 2.2068 1.818 1.802 1.818 1.810 1.835 780,218 1.8159 0.00%
2019-01-18 0 2.210 2.210 2.220 2.170 2.220 1,682,000 3,694,520 2.1965 1.818 1.818 1.827 1.786 1.827 2,044,122 1.8074 1.38%
2019-01-17 0 2.180 2.180 2.190 2.180 2.240 1,380,000 3,059,670 2.2172 1.794 1.794 1.802 1.794 1.843 1,677,104 1.8244 -2.24%
2019-01-16 0 2.230 2.200 2.230 2.140 2.230 1,322,000 2,910,340 2.2015 1.835 1.810 1.835 1.761 1.835 1,606,617 1.8115 2.29%
2019-01-15 0 2.180 2.150 2.180 2.080 2.190 3,092,000 6,573,260 2.1259 1.794 1.769 1.794 1.712 1.802 3,757,684 1.7493 1.87%
2019-01-14 0 2.140 2.120 2.140 2.120 2.150 966,000 2,058,600 2.1311 1.761 1.744 1.761 1.744 1.769 1,173,973 1.7535 0.94%
2019-01-11 0 2.120 2.120 2.130 2.090 2.130 1,081,615 2,279,972 2.1079 1.744 1.744 1.753 1.720 1.753 1,314,479 1.7345 0.00%
2019-01-10 0 2.120 2.110 2.120 2.030 2.120 3,380,460 7,035,400 2.0812 1.744 1.736 1.744 1.670 1.744 4,108,248 1.7125 4.95%
2019-01-09 0 2.020 2.020 2.030 2.020 2.080 7,462,000 15,290,920 2.0492 1.662 1.662 1.670 1.662 1.712 9,068,512 1.6862 0.00%
2019-01-08 0 2.020 2.010 2.020 2.010 2.090 14,915,615 30,301,099 2.0315 1.662 1.654 1.662 1.654 1.720 18,126,834 1.6716 -2.42%
2019-01-07 0 2.070 2.070 2.080 2.000 2.090 9,624,000 19,734,580 2.0506 1.703 1.703 1.712 1.646 1.720 11,695,974 1.6873 0.00%
2019-01-04 0 2.070 2.050 2.070 1.990 2.080 13,668,460 27,645,619 2.0226 1.703 1.687 1.703 1.637 1.712 16,611,176 1.6643 0.98%
2019-01-03 0 2.050 2.020 2.050 1.950 2.160 3,114,000 6,367,240 2.0447 1.687 1.662 1.687 1.605 1.777 3,784,421 1.6825 -2.38%
2019-01-02 0 2.100 2.090 2.100 2.080 2.260 2,247,168 4,829,529 2.1492 1.728 1.720 1.728 1.712 1.860 2,730,966 1.7684 -5.83%
2018-12-31 0 2.230 2.230 2.260 2.220 2.250 72,000 160,400 2.2278 1.835 1.835 1.860 1.827 1.851 87,501 1.8331 1.36%
2018-12-28 0 2.200 2.200 2.220 2.160 2.210 182,000 399,280 2.1938 1.810 1.810 1.827 1.777 1.818 221,183 1.8052 -1.79%
2018-12-27 0 2.240 2.210 2.240 2.210 2.260 196,000 435,980 2.2244 1.843 1.818 1.843 1.818 1.860 238,197 1.8303 -1.32%
2018-12-24 0 2.270 2.250 2.270 2.260 2.300 134,460 305,582 2.2727 1.868 1.851 1.868 1.860 1.893 163,408 1.8701 -0.44%
2018-12-21 0 2.280 2.270 2.280 2.160 2.320 1,910,000 4,276,600 2.2391 1.876 1.868 1.876 1.777 1.909 2,321,209 1.8424 0.00%
2018-12-20 0 2.280 2.250 2.280 2.230 2.290 792,000 1,797,640 2.2697 1.876 1.851 1.876 1.835 1.884 962,512 1.8677 0.00%
2018-12-19 0 2.280 2.260 2.280 2.260 2.290 486,000 1,106,160 2.2760 1.876 1.860 1.876 1.860 1.884 590,632 1.8728 0.88%
2018-12-18 0 2.260 2.230 2.260 2.190 2.280 1,534,000 3,404,340 2.2193 1.860 1.835 1.860 1.802 1.876 1,864,259 1.8261 -0.88%
2018-12-17 0 2.280 2.260 2.280 2.230 2.340 1,878,000 4,253,120 2.2647 1.876 1.860 1.876 1.835 1.925 2,282,319 1.8635 -2.98%
2018-12-14 0 2.350 2.320 2.350 2.280 2.360 832,000 1,921,140 2.3091 1.934 1.909 1.934 1.876 1.942 1,011,123 1.9000 0.00%
2018-12-13 0 2.350 2.340 2.360 2.290 2.360 1,950,000 4,569,520 2.3433 1.934 1.925 1.942 1.884 1.942 2,369,820 1.9282 2.17%
2018-12-12 0 2.300 2.280 2.300 2.260 2.320 1,316,000 3,021,140 2.2957 1.893 1.876 1.893 1.860 1.909 1,599,325 1.8890 1.32%
2018-12-11 0 2.270 2.270 2.290 2.230 2.290 874,000 1,981,060 2.2667 1.868 1.868 1.884 1.835 1.884 1,062,166 1.8651 0.89%
2018-12-10 0 2.250 2.220 2.250 2.180 2.280 472,000 1,053,640 2.2323 1.851 1.827 1.851 1.794 1.876 573,618 1.8368 -0.44%
2018-12-07 0 2.260 2.250 2.260 2.230 2.270 262,000 591,260 2.2567 1.860 1.851 1.860 1.835 1.868 318,407 1.8569 0.44%
2018-12-06 0 2.250 2.230 2.250 2.220 2.330 893,752 2,012,824 2.2521 1.851 1.835 1.851 1.827 1.917 1,086,170 1.8531 -2.17%
2018-12-05 0 2.300 2.300 2.330 2.300 2.380 676,000 1,571,680 2.3250 1.893 1.893 1.917 1.893 1.958 821,538 1.9131 -2.54%
2018-12-04 0 2.360 2.350 2.390 2.340 2.420 1,558,000 3,694,900 2.3716 1.942 1.934 1.967 1.925 1.991 1,893,426 1.9514 -0.84%
2018-12-03 0 2.380 2.380 2.390 2.330 2.380 724,000 1,709,560 2.3613 1.958 1.958 1.967 1.917 1.958 879,872 1.9430 2.15%
2018-11-30 0 2.330 2.320 2.330 2.330 2.380 7,770,000 18,144,740 2.3352 1.917 1.909 1.917 1.917 1.958 9,442,822 1.9215 -3.32%
2018-11-29 0 2.410 2.400 2.410 2.380 2.430 834,000 2,008,160 2.4079 1.983 1.975 1.983 1.958 2.000 1,013,554 1.9813 0.00%
2018-11-28 0 2.410 2.390 2.420 2.380 2.420 466,000 1,120,180 2.4038 1.983 1.967 1.991 1.958 1.991 566,326 1.9780 1.26%
2018-11-27 0 2.380 2.370 2.390 2.360 2.410 552,000 1,320,460 2.3921 1.958 1.950 1.967 1.942 1.983 670,841 1.9684 0.00%
2018-11-26 0 2.380 2.350 2.380 2.350 2.400 460,000 1,097,120 2.3850 1.958 1.934 1.958 1.934 1.975 559,035 1.9625 1.28%
2018-11-23 0 2.350 2.330 2.350 2.300 2.410 878,000 2,068,800 2.3563 1.934 1.917 1.934 1.893 1.983 1,067,027 1.9388 -2.89%
2018-11-22 0 2.420 2.380 2.420 2.350 2.420 636,000 1,519,300 2.3888 1.991 1.958 1.991 1.934 1.991 772,926 1.9656 0.83%
2018-11-21 0 2.400 2.400 2.420 2.350 2.420 948,000 2,271,320 2.3959 1.975 1.975 1.991 1.934 1.991 1,152,097 1.9715 0.00%
2018-11-20 0 2.400 2.390 2.400 2.390 2.460 516,000 1,253,800 2.4298 1.975 1.967 1.975 1.967 2.024 627,091 1.9994 -1.64%
2018-11-19 0 2.440 2.420 2.450 2.380 2.460 1,252,000 3,030,040 2.4202 2.008 1.991 2.016 1.958 2.024 1,521,546 1.9914 2.95%
2018-11-16 0 2.370 2.370 2.380 2.320 2.380 2,218,000 5,242,280 2.3635 1.950 1.950 1.958 1.909 1.958 2,695,519 1.9448 2.60%
2018-11-15 0 2.310 2.310 2.340 2.300 2.340 694,000 1,614,280 2.3261 1.901 1.901 1.925 1.893 1.925 843,413 1.9140 -0.43%
2018-11-14 0 2.320 2.300 2.320 2.200 2.350 5,054,000 11,623,510 2.2999 1.909 1.893 1.909 1.810 1.934 6,142,088 1.8924 4.50%
2018-11-13 0 2.220 2.210 2.220 2.190 2.250 1,982,000 4,365,100 2.2024 1.827 1.818 1.827 1.802 1.851 2,408,710 1.8122 -0.45%
2018-11-12 0 2.230 2.210 2.230 2.180 2.240 390,000 866,240 2.2211 1.835 1.818 1.835 1.794 1.843 473,964 1.8276 2.29%
2018-11-09 0 2.180 2.160 2.180 2.160 2.230 582,000 1,265,760 2.1748 1.794 1.777 1.794 1.777 1.835 707,300 1.7896 -1.80%
2018-11-08 0 2.220 2.200 2.220 2.200 2.240 340,000 755,300 2.2215 1.827 1.810 1.827 1.810 1.843 413,199 1.8279 0.91%
2018-11-07 0 2.200 2.170 2.200 2.180 2.240 908,000 1,999,460 2.2020 1.810 1.786 1.810 1.794 1.843 1,103,486 1.8119 0.00%
2018-11-06 0 2.200 2.180 2.200 2.150 2.210 1,124,000 2,445,460 2.1757 1.810 1.794 1.810 1.769 1.818 1,365,989 1.7902 0.92%
2018-11-05 0 2.180 2.180 2.200 2.140 2.200 690,000 1,498,400 2.1716 1.794 1.794 1.810 1.761 1.810 838,552 1.7869 -0.46%
2018-11-02 0 2.190 2.180 2.190 2.140 2.190 1,642,000 3,552,980 2.1638 1.802 1.794 1.802 1.761 1.802 1,995,510 1.7805 3.30%
2018-11-01 0 2.120 2.110 2.120 2.090 2.140 1,480,000 3,134,320 2.1178 1.744 1.736 1.744 1.720 1.761 1,798,633 1.7426 2.42%
2018-10-31 0 2.070 2.070 2.090 2.070 2.100 1,014,000 2,115,420 2.0862 1.703 1.703 1.720 1.703 1.728 1,232,307 1.7166 1.47%
2018-10-30 0 2.040 2.030 2.050 2.020 2.060 622,000 1,270,160 2.0421 1.679 1.670 1.687 1.662 1.695 755,912 1.6803 2.51%
2018-10-29 0 1.990 1.990 2.000 1.980 2.010 762,000 1,521,600 1.9969 1.637 1.637 1.646 1.629 1.654 926,053 1.6431 -1.49%
2018-10-26 0 2.020 2.010 2.020 2.000 2.080 1,738,000 3,553,340 2.0445 1.662 1.654 1.662 1.646 1.712 2,112,178 1.6823 1.51%
2018-10-25 0 1.990 1.990 2.020 1.950 2.010 650,000 1,283,140 1.9741 1.637 1.637 1.662 1.605 1.654 789,940 1.6244 0.51%
2018-10-24 0 1.980 1.980 1.990 1.980 2.030 508,000 1,013,840 1.9957 1.629 1.629 1.637 1.629 1.670 617,369 1.6422 -0.50%
2018-10-23 0 1.990 1.980 1.990 1.980 2.030 768,000 1,531,300 1.9939 1.637 1.629 1.637 1.629 1.670 933,345 1.6407 -1.00%
2018-10-22 0 2.010 2.010 2.040 1.950 2.060 3,004,000 6,079,380 2.0238 1.654 1.654 1.679 1.605 1.695 3,650,739 1.6652 2.03%
2018-10-19 0 1.970 1.960 1.970 1.930 1.980 2,656,000 5,191,960 1.9548 1.621 1.613 1.621 1.588 1.629 3,227,817 1.6085 1.55%
2018-10-18 0 1.940 1.940 1.960 1.930 2.000 4,590,000 8,893,780 1.9376 1.596 1.596 1.613 1.588 1.646 5,578,192 1.5944 -1.52%
2018-10-16 0 1.970 1.970 1.980 1.970 2.020 2,356,000 4,709,400 1.9989 1.621 1.621 1.629 1.621 1.662 2,863,229 1.6448 -1.01%
2018-10-15 0 1.990 1.980 1.990 1.960 2.040 3,488,000 6,920,040 1.9840 1.637 1.629 1.637 1.613 1.679 4,238,940 1.6325 -1.97%
2018-10-12 0 2.030 2.030 2.050 1.990 2.100 4,176,000 8,495,420 2.0343 1.670 1.670 1.687 1.637 1.728 5,075,061 1.6740 -4.69%
2018-10-11 0 2.130 2.120 2.130 2.100 2.220 1,165,000 2,477,980 2.1270 1.753 1.744 1.753 1.728 1.827 1,415,816 1.7502 -6.17%
2018-10-10 0 2.270 2.230 2.270 2.140 2.310 2,584,006 5,747,632 2.2243 1.868 1.835 1.868 1.761 1.901 3,140,323 1.8303 3.18%
2018-10-09 0 2.200 2.190 2.200 2.190 2.240 1,074,032 2,376,169 2.2124 1.810 1.802 1.810 1.802 1.843 1,305,263 1.8205 -1.79%
2018-10-08 0 2.240 2.220 2.240 2.210 2.310 966,000 2,189,340 2.2664 1.843 1.827 1.843 1.818 1.901 1,173,973 1.8649 -2.61%
2018-10-05 0 2.300 2.260 2.300 2.240 2.300 42,000 95,180 2.2662 1.893 1.860 1.893 1.843 1.893 51,042 1.8647 -0.86%
2018-10-04 0 2.320 2.290 2.340 2.290 2.330 38,000 87,420 2.3005 1.909 1.884 1.925 1.884 1.917 46,181 1.8930 0.87%
2018-10-03 0 2.300 2.290 2.300 2.290 2.350 1,524,000 3,506,020 2.3005 1.893 1.884 1.893 1.884 1.934 1,852,106 1.8930 -2.13%
2018-10-02 0 2.350 2.310 2.350 2.310 2.360 76,000 177,400 2.3342 1.934 1.901 1.934 1.901 1.942 92,362 1.9207 0.43%
2018-09-28 0 2.340 2.320 2.360 2.320 2.360 136,000 317,080 2.3315 1.925 1.909 1.942 1.909 1.942 165,280 1.9184 0.00%
2018-09-27 0 2.340 2.330 2.340 2.330 2.360 80,000 187,220 2.3403 1.925 1.917 1.925 1.917 1.942 97,223 1.9257 -0.85%
2018-09-26 0 2.360 2.360 2.380 2.350 2.410 1,488,000 3,529,320 2.3719 1.942 1.942 1.958 1.934 1.983 1,808,355 1.9517 -0.84%
2018-09-24 0 2.380 2.340 2.380 2.340 2.380 82,000 192,660 2.3495 1.958 1.925 1.958 1.925 1.958 99,654 1.9333 1.28%
2018-09-21 0 2.350 2.350 2.390 2.280 2.410 846,000 1,999,380 2.3633 1.934 1.934 1.967 1.876 1.983 1,028,137 1.9447 -0.42%
2018-09-20 0 2.360 2.370 2.390 2.360 2.390 102,000 242,680 2.3792 1.942 1.950 1.967 1.942 1.967 123,960 1.9577 -1.26%
2018-09-19 0 2.390 2.380 2.390 2.350 2.390 788,000 1,874,220 2.3785 1.967 1.958 1.967 1.934 1.967 957,650 1.9571 0.84%
2018-09-18 0 2.370 2.360 2.370 2.310 2.370 416,000 971,140 2.3345 1.950 1.942 1.950 1.901 1.950 505,562 1.9209 0.85%
2018-09-17 0 2.350 2.330 2.350 2.320 2.350 1,420,000 3,308,920 2.3302 1.934 1.917 1.934 1.909 1.934 1,725,715 1.9174 0.43%
2018-09-14 0 2.340 2.340 2.360 2.320 2.340 48,000 112,000 2.3333 1.925 1.925 1.942 1.909 1.925 58,334 1.9200 0.00%
2018-09-13 0 2.340 2.340 2.350 2.310 2.350 640,000 1,484,640 2.3198 1.925 1.925 1.934 1.901 1.934 777,787 1.9088 0.86%
2018-09-12 0 2.320 2.300 2.320 2.310 2.360 254,000 590,100 2.3232 1.909 1.893 1.909 1.901 1.942 308,684 1.9117 -1.28%
2018-09-11 0 2.350 2.300 2.350 2.300 2.380 352,000 821,920 2.3350 1.934 1.893 1.934 1.893 1.958 427,783 1.9213 -0.42%
2018-09-10 0 2.360 2.310 2.370 2.300 2.360 842,000 1,957,060 2.3243 1.942 1.901 1.950 1.893 1.942 1,023,276 1.9125 -0.84%
2018-09-07 0 2.380 2.350 2.400 2.330 2.380 210,000 493,760 2.3512 1.958 1.934 1.975 1.917 1.958 255,211 1.9347 0.85%
2018-09-06 0 2.360 2.360 2.380 2.360 2.400 368,000 874,420 2.3761 1.942 1.942 1.958 1.942 1.975 447,228 1.9552 -0.84%
2018-09-05 0 2.380 2.380 2.390 2.370 2.420 242,000 577,960 2.3883 1.958 1.958 1.967 1.950 1.991 294,101 1.9652 -2.46%
2018-09-04 0 2.440 2.440 2.450 2.380 2.460 546,000 1,317,360 2.4127 2.008 2.008 2.016 1.958 2.024 663,550 1.9853 2.09%
2018-09-03 0 2.390 2.370 2.390 2.340 2.390 362,000 858,980 2.3729 1.967 1.950 1.967 1.925 1.967 439,936 1.9525 0.00%
2018-08-31 0 2.390 2.380 2.390 2.380 2.430 156,000 374,180 2.3986 1.967 1.958 1.967 1.958 2.000 189,586 1.9737 -1.65%
2018-08-30 0 2.430 2.430 2.450 2.430 2.470 452,000 1,100,100 2.4338 2.000 2.000 2.016 2.000 2.032 549,312 2.0027 -0.82%
2018-08-29 0 2.450 2.430 2.480 2.440 2.480 319,050 787,709 2.4689 2.016 2.000 2.041 2.008 2.041 387,739 2.0315 0.00%
2018-08-28 0 2.450 2.440 2.460 2.400 2.470 454,000 1,109,940 2.4448 2.016 2.008 2.024 1.975 2.032 551,743 2.0117 0.00%
2018-08-27 0 2.450 2.440 2.460 2.420 2.480 600,000 1,473,600 2.4560 2.016 2.008 2.024 1.991 2.041 729,175 2.0209 2.51%
2018-08-24 0 2.390 2.380 2.400 2.380 2.430 448,000 1,082,580 2.4165 1.967 1.958 1.975 1.958 2.000 544,451 1.9884 -1.65%
2018-08-23 0 2.430 2.430 2.440 2.400 2.440 220,000 531,700 2.4168 2.000 2.000 2.008 1.975 2.008 267,364 1.9887 -0.41%
2018-08-22 0 2.440 2.420 2.440 2.420 2.440 680,000 1,650,620 2.4274 2.008 1.991 2.008 1.991 2.008 826,399 1.9974 0.00%
2018-08-21 0 2.440 2.410 2.440 2.390 2.450 742,000 1,801,220 2.4275 2.008 1.983 2.008 1.967 2.016 901,747 1.9975 1.24%
2018-08-20 0 2.410 2.390 2.420 2.350 2.430 316,000 759,060 2.4021 1.983 1.967 1.991 1.934 2.000 384,032 1.9766 0.00%
2018-08-17 0 2.410 2.390 2.410 2.360 2.410 812,000 1,931,680 2.3789 1.983 1.967 1.983 1.942 1.983 986,817 1.9575 3.88%
2018-08-16 0 2.320 2.320 2.340 2.320 2.510 6,784,000 16,548,600 2.4394 1.909 1.909 1.925 1.909 2.065 8,244,544 2.0072 -7.20%
2018-08-15 0 2.500 2.500 2.510 2.450 2.580 1,337,100 3,338,483 2.4968 2.057 2.057 2.065 2.016 2.123 1,624,968 2.0545 -3.10%
2018-08-14 0 2.580 2.530 2.580 2.520 2.600 836,000 2,143,840 2.5644 2.123 2.082 2.123 2.074 2.139 1,015,984 2.1101 0.39%
2018-08-13 0 2.570 2.540 2.570 2.450 2.570 716,000 1,809,980 2.5279 2.115 2.090 2.115 2.016 2.115 870,149 2.0801 0.39%
2018-08-10 0 2.560 2.540 2.560 2.530 2.620 802,000 2,066,140 2.5762 2.106 2.090 2.106 2.082 2.156 974,665 2.1198 0.39%
2018-08-09 0 2.550 2.550 2.560 2.480 2.560 684,000 1,735,000 2.5365 2.098 2.098 2.106 2.041 2.106 831,260 2.0872 0.00%
2018-08-08 0 2.550 2.520 2.550 2.450 2.550 352,000 880,400 2.5011 2.098 2.074 2.098 2.016 2.098 427,783 2.0581 1.19%
2018-08-07 0 2.520 2.470 2.520 2.380 2.520 1,024,000 2,530,300 2.4710 2.074 2.032 2.074 1.958 2.074 1,244,459 2.0333 5.00%
2018-08-06 0 2.400 2.390 2.400 2.400 2.540 1,354,000 3,338,440 2.4656 1.975 1.967 1.975 1.975 2.090 1,645,506 2.0288 -2.44%
2018-08-03 0 2.460 2.420 2.460 2.390 2.490 1,170,000 2,833,900 2.4221 2.024 1.991 2.024 1.967 2.049 1,421,892 1.9930 -0.40%
2018-08-02 0 2.470 2.450 2.470 2.390 2.480 642,000 1,556,740 2.4248 2.032 2.016 2.032 1.967 2.041 780,218 1.9953 -0.80%
2018-08-01 0 2.490 2.460 2.500 2.460 2.570 444,000 1,119,880 2.5223 2.049 2.024 2.057 2.024 2.115 539,590 2.0754 -2.35%
2018-07-31 0 2.550 2.550 2.590 2.530 2.600 582,000 1,495,440 2.5695 2.098 2.098 2.131 2.082 2.139 707,300 2.1143 -1.16%
2018-07-30 0 2.580 2.580 2.600 2.560 2.630 1,182,000 3,057,140 2.5864 2.123 2.123 2.139 2.106 2.164 1,436,476 2.1282 -1.15%
2018-07-27 0 2.610 2.570 2.610 2.580 2.630 836,000 2,173,420 2.5998 2.148 2.115 2.148 2.123 2.164 1,015,984 2.1392 0.38%
2018-07-26 0 2.600 2.560 2.600 2.560 2.620 1,314,000 3,397,280 2.5854 2.139 2.106 2.139 2.106 2.156 1,596,894 2.1274 -0.76%
2018-07-25 0 2.620 2.590 2.620 2.560 2.630 994,000 2,595,210 2.6109 2.156 2.131 2.156 2.106 2.164 1,208,001 2.1484 1.16%
2018-07-24 0 2.590 2.580 2.600 2.560 2.610 1,386,000 3,583,200 2.5853 2.131 2.123 2.139 2.106 2.148 1,684,395 2.1273 1.57%
2018-07-23 0 2.550 2.540 2.550 2.520 2.580 960,000 2,457,960 2.5604 2.098 2.090 2.098 2.074 2.123 1,166,681 2.1068 -0.39%
2018-07-20 0 2.560 2.560 2.570 2.490 2.610 2,480,000 6,312,540 2.5454 2.106 2.106 2.115 2.049 2.148 3,013,925 2.0945 0.00%
2018-07-19 0 2.560 2.530 2.540 2.520 2.570 532,000 1,356,500 2.5498 2.106 2.082 2.090 2.074 2.115 646,536 2.0981 -0.39%
2018-07-18 0 2.570 2.570 2.580 2.540 2.590 1,046,000 2,676,260 2.5586 2.115 2.115 2.123 2.090 2.131 1,271,196 2.1053 0.00%
2018-07-17 0 2.570 2.540 2.590 2.510 2.630 328,000 842,220 2.5677 2.115 2.090 2.131 2.065 2.164 398,616 2.1129 0.39%
2018-07-16 0 2.560 2.560 2.570 2.510 2.570 96,000 243,640 2.5379 2.106 2.106 2.115 2.065 2.115 116,668 2.0883 -0.39%
2018-07-13 0 2.570 2.570 2.580 2.550 2.680 176,000 452,260 2.5697 2.115 2.115 2.123 2.098 2.205 213,891 2.1144 0.00%
2018-07-12 0 2.570 2.570 2.580 2.510 2.580 876,000 2,234,520 2.5508 2.115 2.115 2.123 2.065 2.123 1,064,596 2.0989 1.18%
2018-07-11 0 2.540 2.530 2.540 2.510 2.610 3,412,000 8,729,500 2.5585 2.090 2.082 2.090 2.065 2.148 4,146,578 2.1052 -0.78%
2018-07-10 0 2.560 2.560 2.590 2.560 2.670 1,160,000 3,016,860 2.6007 2.106 2.106 2.131 2.106 2.197 1,409,739 2.1400 -2.29%
2018-07-09 0 2.620 2.620 2.700 2.430 2.770 1,928,000 5,076,060 2.6328 2.156 2.156 2.222 2.000 2.279 2,343,084 2.1664 4.38%
2018-07-06 0 2.510 2.500 2.530 2.400 2.510 864,000 2,140,800 2.4778 2.065 2.057 2.082 1.975 2.065 1,050,013 2.0388 1.62%
2018-07-05 0 2.470 2.430 2.470 2.420 2.490 434,000 1,064,740 2.4533 2.032 2.000 2.032 1.991 2.049 527,437 2.0187 0.82%
2018-07-04 0 2.450 2.440 2.470 2.420 2.570 428,000 1,047,680 2.4479 2.016 2.008 2.032 1.991 2.115 520,145 2.0142 -2.00%
2018-07-03 0 2.500 2.500 2.510 2.420 2.510 1,402,000 3,436,780 2.4513 2.057 2.057 2.065 1.991 2.065 1,703,840 2.0171 0.00%
2018-06-29 0 2.500 2.500 2.510 2.430 2.530 720,000 1,780,120 2.4724 2.057 2.057 2.065 2.000 2.082 875,011 2.0344 2.46%
2018-06-28 0 2.440 2.400 2.450 2.350 2.460 1,453,480 3,516,838 2.4196 2.008 1.975 2.016 1.934 2.024 1,766,403 1.9910 0.00%
2018-06-27 0 2.440 2.430 2.440 2.420 2.560 1,918,000 4,720,560 2.4612 2.008 2.000 2.008 1.991 2.106 2,330,931 2.0252 -1.61%
2018-06-26 0 2.480 2.480 2.490 2.440 2.560 1,384,000 3,466,040 2.5044 2.041 2.041 2.049 2.008 2.106 1,681,965 2.0607 -2.75%
2018-06-25 0 2.550 2.550 2.560 2.540 2.610 1,836,000 4,736,120 2.5796 2.098 2.098 2.106 2.090 2.148 2,231,277 2.1226 -1.92%
2018-06-22 0 2.600 2.580 2.590 2.570 2.620 840,000 2,180,720 2.5961 2.139 2.123 2.131 2.115 2.156 1,020,846 2.1362 0.00%
2018-06-21 0 2.600 2.570 2.620 2.560 2.620 1,560,000 4,051,140 2.5969 2.139 2.115 2.156 2.106 2.156 1,895,856 2.1368 0.78%
2018-06-20 0 2.580 2.570 2.580 2.550 2.630 1,054,000 2,723,660 2.5841 2.123 2.115 2.123 2.098 2.164 1,280,918 2.1263 -0.39%
2018-06-19 0 2.590 2.570 2.590 2.560 2.750 1,850,000 4,817,300 2.6039 2.131 2.115 2.131 2.106 2.263 2,248,291 2.1426 -2.63%
2018-06-15 0 2.660 2.650 2.660 2.660 2.750 1,808,000 4,860,520 2.6883 2.189 2.181 2.189 2.189 2.263 2,197,249 2.2121 -2.56%
2018-06-14 0 2.730 2.730 2.740 2.730 2.800 674,000 1,853,940 2.7507 2.246 2.246 2.255 2.246 2.304 819,107 2.2634 -0.73%
2018-06-13 0 2.750 2.740 2.760 2.730 2.870 2,912,000 8,045,800 2.7630 2.263 2.255 2.271 2.246 2.362 3,538,932 2.2735 -2.83%
2018-06-12 0 2.830 2.820 2.830 2.810 2.880 310,000 877,120 2.8294 2.329 2.320 2.329 2.312 2.370 376,741 2.3282 -0.70%
2018-06-11 0 2.850 2.820 2.850 2.770 2.850 427,400 1,200,730 2.8094 2.345 2.320 2.345 2.279 2.345 519,416 2.3117 2.52%
2018-06-08 0 2.780 2.780 2.810 2.760 2.860 834,000 2,341,380 2.8074 2.288 2.288 2.312 2.271 2.353 1,013,554 2.3101 -0.36%
2018-06-07 0 2.790 2.790 2.830 2.790 2.890 2,234,000 6,319,740 2.8289 2.296 2.296 2.329 2.296 2.378 2,714,963 2.3277 -3.46%
2018-06-06 0 2.890 2.880 2.890 2.850 2.890 1,002,000 2,876,440 2.8707 2.378 2.370 2.378 2.345 2.378 1,217,723 2.3621 0.35%
2018-06-05 0 2.880 2.860 2.880 2.850 2.900 695,183 1,999,251 2.8759 2.370 2.353 2.370 2.345 2.386 844,851 2.3664 0.00%
2018-06-04 0 2.880 2.880 2.900 2.870 2.900 602,000 1,740,680 2.8915 2.370 2.370 2.386 2.362 2.386 731,606 2.3793 0.70%
2018-06-01 0 2.860 2.840 2.870 2.820 2.910 2,750,000 7,857,540 2.8573 2.353 2.337 2.362 2.320 2.394 3,342,054 2.3511 1.06%
2018-05-31 0 2.830 2.830 2.840 2.730 2.890 10,464,000 29,696,650 2.8380 2.329 2.329 2.337 2.246 2.378 12,716,820 2.3352 3.66%
2018-05-30 0 2.730 2.730 2.740 2.720 2.830 2,228,000 6,163,280 2.7663 2.246 2.246 2.255 2.238 2.329 2,707,672 2.2762 -0.90%
2018-05-29 0 2.890 2.890 2.900 2.890 2.970 2,340,000 6,895,940 2.9470 2.267 2.267 2.275 2.267 2.329 2,983,438 2.3114 -2.69%
2018-05-28 0 2.970 2.930 2.970 2.900 2.980 4,852,000 14,319,260 2.9512 2.329 2.298 2.329 2.275 2.337 6,186,172 2.3147 2.41%
2018-05-25 0 2.900 2.900 2.910 2.840 2.950 2,938,000 8,547,020 2.9091 2.275 2.275 2.282 2.227 2.314 3,745,872 2.2817 2.47%
2018-05-24 0 2.830 2.820 2.830 2.770 2.850 2,314,000 6,496,620 2.8075 2.220 2.212 2.220 2.173 2.235 2,950,289 2.2020 0.35%
2018-05-23 0 2.820 2.810 2.820 2.810 2.890 1,160,000 3,291,240 2.8373 2.212 2.204 2.212 2.204 2.267 1,478,969 2.2254 -2.08%
2018-05-21 0 2.880 2.870 2.880 2.870 2.900 740,000 2,133,600 2.8832 2.259 2.251 2.259 2.251 2.275 943,480 2.2614 -0.35%
2018-05-18 0 2.890 2.890 2.900 2.880 2.900 1,094,000 3,161,580 2.8899 2.267 2.267 2.275 2.259 2.275 1,394,821 2.2667 0.35%
2018-05-17 0 2.880 2.880 2.900 2.880 2.950 1,842,000 5,395,940 2.9294 2.259 2.259 2.275 2.259 2.314 2,348,501 2.2976 -0.69%
2018-05-16 0 2.900 2.890 2.900 2.770 2.950 4,377,017 12,608,248 2.8806 2.275 2.267 2.275 2.173 2.314 5,580,581 2.2593 0.69%
2018-05-15 0 2.880 2.870 2.880 2.880 2.900 1,340,789 3,872,780 2.8884 2.259 2.251 2.259 2.259 2.275 1,709,471 2.2655 -0.69%
2018-05-14 0 2.900 2.880 2.900 2.860 2.950 2,122,000 6,149,640 2.8980 2.275 2.259 2.275 2.243 2.314 2,705,494 2.2730 0.00%
2018-05-11 0 2.900 2.880 2.900 2.900 2.950 444,000 1,293,080 2.9123 2.275 2.259 2.275 2.275 2.314 566,088 2.2842 -1.36%
2018-05-10 0 2.940 2.940 2.950 2.910 2.950 2,288,000 6,702,140 2.9293 2.306 2.306 2.314 2.282 2.314 2,917,140 2.2975 0.68%
2018-05-09 0 2.920 2.920 2.940 2.900 2.960 1,866,000 5,477,780 2.9356 2.290 2.290 2.306 2.275 2.322 2,379,101 2.3025 0.34%
2018-05-08 0 2.910 2.900 2.910 2.890 2.980 2,510,000 7,353,460 2.9297 2.282 2.275 2.282 2.267 2.337 3,200,184 2.2978 0.34%
2018-05-07 0 2.900 2.900 2.910 2.880 2.930 1,339,170 3,888,234 2.9035 2.275 2.275 2.282 2.259 2.298 1,707,406 2.2773 0.35%
2018-05-04 0 2.890 2.890 2.920 2.880 2.930 1,342,000 3,904,600 2.9095 2.267 2.267 2.290 2.259 2.298 1,711,015 2.2820 -1.03%
2018-05-03 0 2.920 2.880 2.920 2.760 2.940 2,144,000 6,156,020 2.8713 2.290 2.259 2.290 2.165 2.306 2,733,543 2.2520 2.82%
2018-05-02 0 2.840 2.810 2.840 2.770 2.850 1,732,000 4,889,060 2.8228 2.227 2.204 2.227 2.173 2.235 2,208,254 2.2140 1.07%
2018-04-30 0 2.810 2.810 2.840 2.710 2.810 390,000 1,082,880 2.7766 2.204 2.204 2.227 2.126 2.204 497,240 2.1778 2.55%
2018-04-27 0 2.740 2.740 2.750 2.690 2.760 540,000 1,468,580 2.7196 2.149 2.149 2.157 2.110 2.165 688,486 2.1331 -1.79%
2018-04-26 0 2.790 2.780 2.790 2.760 2.830 336,000 938,100 2.7920 2.188 2.180 2.188 2.165 2.220 428,391 2.1898 -1.41%
2018-04-25 0 2.830 2.830 2.840 2.770 2.840 1,446,000 4,054,520 2.8040 2.220 2.220 2.227 2.173 2.227 1,843,612 2.1992 1.80%
2018-04-24 0 2.780 2.760 2.780 2.700 2.780 2,306,000 6,311,680 2.7371 2.180 2.165 2.180 2.118 2.180 2,940,089 2.1468 1.46%
2018-04-23 0 2.740 2.720 2.740 2.690 2.760 2,654,000 7,190,100 2.7092 2.149 2.133 2.149 2.110 2.165 3,383,780 2.1249 -0.36%
2018-04-20 0 2.750 2.750 2.770 2.740 2.790 938,000 2,586,080 2.7570 2.157 2.157 2.173 2.149 2.188 1,195,925 2.1624 -0.36%
2018-04-19 0 2.760 2.760 2.780 2.680 2.800 7,868,000 21,900,760 2.7835 2.165 2.165 2.180 2.102 2.196 10,031,492 2.1832 1.85%
2018-04-18 0 2.710 2.710 2.740 2.640 2.760 4,162,000 11,328,300 2.7218 2.126 2.126 2.149 2.071 2.165 5,306,440 2.1348 0.74%
2018-04-17 0 2.690 2.660 2.690 2.630 2.730 2,708,000 7,215,180 2.6644 2.110 2.086 2.110 2.063 2.141 3,452,628 2.0898 -1.10%
2018-04-16 0 2.720 2.690 2.720 2.670 2.740 1,774,000 4,800,220 2.7059 2.133 2.110 2.133 2.094 2.149 2,261,803 2.1223 0.37%
2018-04-13 0 2.710 2.700 2.710 2.680 2.730 7,286,000 19,626,280 2.6937 2.126 2.118 2.126 2.102 2.141 9,289,457 2.1127 0.37%
2018-04-12 0 2.700 2.680 2.700 2.680 2.700 132,000 355,120 2.6903 2.118 2.102 2.118 2.102 2.118 168,297 2.1101 -0.37%
2018-04-11 0 2.710 2.660 2.710 2.660 2.760 2,648,000 7,210,100 2.7228 2.126 2.086 2.126 2.086 2.165 3,376,130 2.1356 0.00%
2018-04-10 0 2.710 2.700 2.710 2.690 2.720 1,586,000 4,286,780 2.7029 2.126 2.118 2.126 2.110 2.133 2,022,108 2.1200 0.74%
2018-04-09 0 2.690 2.650 2.690 2.640 2.710 1,188,000 3,172,640 2.6706 2.110 2.078 2.110 2.071 2.126 1,514,669 2.0946 1.13%
2018-04-06 0 2.660 2.650 2.660 2.640 2.690 180,000 478,920 2.6607 2.086 2.078 2.086 2.071 2.110 229,495 2.0868 -0.37%
2018-04-04 0 2.670 2.650 2.670 2.640 2.710 424,000 1,130,320 2.6658 2.094 2.078 2.094 2.071 2.126 540,589 2.0909 -1.11%
2018-04-03 0 2.700 2.680 2.700 2.640 2.700 450,000 1,199,530 2.6656 2.118 2.102 2.118 2.071 2.118 573,738 2.0907 -0.37%
2018-03-29 0 2.710 2.690 2.710 2.630 2.710 1,066,000 2,856,980 2.6801 2.126 2.110 2.126 2.063 2.126 1,359,122 2.1021 1.50%
2018-03-28 0 2.670 2.660 2.670 2.640 2.690 708,000 1,882,480 2.6589 2.094 2.086 2.094 2.071 2.110 902,681 2.0854 -1.48%
2018-03-27 0 2.710 2.700 2.710 2.680 2.730 862,000 2,337,240 2.7114 2.126 2.118 2.126 2.102 2.141 1,099,027 2.1266 1.12%
2018-03-26 0 2.680 2.680 2.690 2.590 2.700 2,480,000 6,541,940 2.6379 2.102 2.102 2.110 2.031 2.118 3,161,934 2.0690 1.13%
2018-03-23 0 2.650 2.620 2.650 2.600 2.650 2,594,000 6,813,300 2.6266 2.078 2.055 2.078 2.039 2.078 3,307,281 2.0601 -2.21%
2018-03-22 0 2.710 2.700 2.710 2.700 2.790 2,492,000 6,817,500 2.7358 2.126 2.118 2.126 2.118 2.188 3,177,234 2.1457 0.37%
2018-03-21 0 2.700 2.660 2.700 2.650 2.700 1,196,000 3,197,300 2.6733 2.118 2.086 2.118 2.078 2.118 1,524,868 2.0968 2.27%
2018-03-20 0 2.640 2.640 2.650 2.600 2.650 2,230,000 5,841,500 2.6195 2.071 2.071 2.078 2.039 2.078 2,843,191 2.0546 -0.38%
2018-03-19 0 2.650 2.650 2.660 2.630 2.690 2,328,687 6,188,146 2.6574 2.078 2.078 2.086 2.063 2.110 2,969,014 2.0842 -0.38%
2018-03-16 0 2.660 2.660 2.670 2.660 2.770 3,497,915 9,444,018 2.6999 2.086 2.086 2.094 2.086 2.173 4,459,749 2.1176 -3.97%
2018-03-15 0 2.770 2.770 2.800 2.770 2.820 456,000 1,268,920 2.7827 2.173 2.173 2.196 2.173 2.212 581,388 2.1826 -0.36%
2018-03-14 0 2.780 2.780 2.790 2.720 2.850 836,000 2,325,960 2.7822 2.180 2.180 2.188 2.133 2.235 1,065,878 2.1822 0.72%
2018-03-13 0 2.760 2.750 2.760 2.730 2.770 1,536,000 4,239,640 2.7602 2.165 2.157 2.165 2.141 2.173 1,958,359 2.1649 0.36%
2018-03-12 0 2.750 2.740 2.750 2.700 2.790 922,000 2,519,020 2.7321 2.157 2.149 2.157 2.118 2.188 1,175,526 2.1429 0.36%
2018-03-09 0 2.740 2.720 2.740 2.680 2.740 948,000 2,577,960 2.7194 2.149 2.133 2.149 2.102 2.149 1,208,675 2.1329 0.37%
2018-03-08 0 2.730 2.710 2.730 2.650 2.740 1,998,000 5,362,080 2.6837 2.141 2.126 2.141 2.078 2.149 2,547,397 2.1049 3.02%
2018-03-07 0 2.650 2.650 2.660 2.650 2.710 954,000 2,549,100 2.6720 2.078 2.078 2.086 2.078 2.126 1,216,325 2.0957 -1.49%
2018-03-06 0 2.690 2.680 2.700 2.630 2.690 868,000 2,307,120 2.6580 2.110 2.102 2.118 2.063 2.110 1,106,677 2.0847 3.07%
2018-03-05 0 2.610 2.600 2.610 2.580 2.670 2,726,000 7,147,040 2.6218 2.047 2.039 2.047 2.024 2.094 3,475,578 2.0564 -1.88%
2018-03-02 0 2.660 2.660 2.690 2.630 2.690 2,032,000 5,407,520 2.6612 2.086 2.086 2.110 2.063 2.110 2,590,746 2.0872 -1.48%
2018-03-01 0 2.700 2.690 2.700 2.690 2.710 630,000 1,700,620 2.6994 2.118 2.110 2.118 2.110 2.126 803,233 2.1172 0.00%
2018-02-28 0 2.700 2.700 2.730 2.680 2.760 1,572,000 4,280,080 2.7227 2.118 2.118 2.141 2.102 2.165 2,004,258 2.1355 -1.82%
2018-02-27 0 2.750 2.740 2.760 2.700 2.750 792,466 2,168,440 2.7363 2.157 2.149 2.165 2.118 2.157 1,010,373 2.1462 -0.36%
2018-02-26 0 2.760 2.760 2.770 2.740 2.770 1,150,000 3,162,240 2.7498 2.165 2.165 2.173 2.149 2.173 1,466,220 2.1567 0.00%
2018-02-23 0 2.760 2.750 2.760 2.730 2.770 786,000 2,158,340 2.7460 2.165 2.157 2.165 2.141 2.173 1,002,129 2.1538 1.47%
2018-02-22 0 2.720 2.720 2.730 2.680 2.760 1,056,000 2,878,400 2.7258 2.133 2.133 2.141 2.102 2.165 1,346,372 2.1379 -0.73%
2018-02-21 0 2.740 2.730 2.740 2.660 2.740 676,000 1,829,720 2.7067 2.149 2.141 2.149 2.086 2.149 861,882 2.1229 2.62%
2018-02-20 0 2.670 2.650 2.670 2.650 2.690 318,000 849,320 2.6708 2.094 2.078 2.094 2.078 2.110 405,442 2.0948 -0.74%
2018-02-15 0 2.690 2.680 2.690 2.670 2.710 356,000 957,380 2.6893 2.110 2.102 2.110 2.094 2.126 453,891 2.1093 1.13%
2018-02-14 0 2.660 2.650 2.660 2.610 2.670 830,000 2,192,940 2.6421 2.086 2.078 2.086 2.047 2.094 1,058,228 2.0723 1.14%
2018-02-13 0 2.630 2.620 2.630 2.630 2.700 558,000 1,490,160 2.6705 2.063 2.055 2.063 2.063 2.118 711,435 2.0946 0.00%
2018-02-12 0 2.630 2.630 2.650 2.600 2.660 1,860,000 4,870,120 2.6183 2.063 2.063 2.078 2.039 2.086 2,371,451 2.0536 0.38%
2018-02-09 0 2.620 2.610 2.620 2.530 2.720 3,222,000 8,398,080 2.6065 2.055 2.047 2.055 1.984 2.133 4,107,965 2.0443 -3.68%
2018-02-08 0 2.720 2.720 2.730 2.720 2.790 880,000 2,415,880 2.7453 2.133 2.133 2.141 2.133 2.188 1,121,977 2.1532 -1.81%
2018-02-07 0 2.770 2.730 2.770 2.730 2.860 1,414,000 3,930,020 2.7794 2.173 2.141 2.173 2.141 2.243 1,802,813 2.1799 0.00%
2018-02-06 0 2.770 2.760 2.770 2.740 2.950 3,354,000 9,398,100 2.8021 2.173 2.165 2.173 2.149 2.314 4,276,261 2.1977 -6.10%
2018-02-05 0 2.950 2.930 2.950 2.900 2.970 1,861,248 5,476,131 2.9422 2.314 2.298 2.314 2.275 2.329 2,373,042 2.3076 -1.34%
2018-02-02 0 2.990 2.960 2.990 2.930 2.990 1,216,000 3,599,620 2.9602 2.345 2.322 2.345 2.298 2.345 1,550,368 2.3218 1.01%
2018-02-01 0 2.960 2.950 2.960 2.910 3.090 9,105,654 27,098,422 2.9760 2.322 2.314 2.322 2.282 2.424 11,609,468 2.3342 -3.90%
2018-01-31 0 3.080 3.070 3.080 2.980 3.100 4,892,000 14,935,540 3.0531 2.416 2.408 2.416 2.337 2.431 6,237,171 2.3946 0.98%
2018-01-30 0 3.050 3.020 3.050 3.020 3.070 4,156,000 12,671,760 3.0490 2.392 2.369 2.392 2.369 2.408 5,298,790 2.3914 0.99%
2018-01-29 0 3.020 3.020 3.040 3.010 3.100 3,616,000 11,033,650 3.0513 2.369 2.369 2.384 2.361 2.431 4,610,304 2.3933 -0.98%
2018-01-26 0 3.050 3.050 3.070 2.920 3.070 9,624,000 28,978,200 3.0110 2.392 2.392 2.408 2.290 2.408 12,270,346 2.3616 3.74%
2018-01-25 0 2.940 2.940 2.960 2.930 2.980 1,960,000 5,781,000 2.9495 2.306 2.306 2.322 2.298 2.337 2,498,948 2.3134 -0.68%
2018-01-24 0 2.960 2.950 2.960 2.950 2.990 3,744,060 11,127,081 2.9719 2.322 2.314 2.322 2.314 2.345 4,773,578 2.3310 -0.67%
2018-01-23 0 2.980 2.970 2.980 2.950 3.000 3,430,000 10,209,840 2.9766 2.337 2.329 2.337 2.314 2.353 4,373,159 2.3347 1.02%
2018-01-22 0 2.950 2.950 2.960 2.930 3.010 10,182,000 30,124,600 2.9586 2.314 2.314 2.322 2.298 2.361 12,981,781 2.3205 0.00%
2018-01-19 0 2.950 2.940 2.950 2.890 2.970 2,508,000 7,363,680 2.9361 2.314 2.306 2.314 2.267 2.329 3,197,634 2.3029 2.08%
2018-01-18 0 2.890 2.890 2.910 2.890 2.920 3,108,000 9,028,000 2.9048 2.267 2.267 2.282 2.267 2.290 3,962,618 2.2783 -0.34%
2018-01-17 0 2.900 2.900 2.910 2.820 2.900 3,691,000 10,569,320 2.8635 2.275 2.275 2.282 2.212 2.275 4,705,927 2.2460 0.00%
2018-01-16 0 2.900 2.870 2.900 2.760 2.920 5,590,000 16,066,540 2.8742 2.275 2.251 2.275 2.165 2.290 7,127,102 2.2543 2.11%
2018-01-15 0 2.840 2.840 2.870 2.830 2.950 2,056,000 5,930,940 2.8847 2.227 2.227 2.251 2.220 2.314 2,621,346 2.2626 -3.07%
2018-01-12 0 2.930 2.930 2.940 2.930 2.980 1,294,000 3,819,360 2.9516 2.298 2.298 2.306 2.298 2.337 1,649,816 2.3150 -0.34%
2018-01-11 0 2.940 2.930 2.940 2.910 2.970 2,236,000 6,585,780 2.9453 2.306 2.298 2.306 2.282 2.329 2,850,841 2.3101 -1.34%
2018-01-10 0 2.980 2.950 2.980 2.880 3.050 3,978,000 11,813,700 2.9698 2.337 2.314 2.337 2.259 2.392 5,071,845 2.3293 0.00%
2018-01-09 0 2.980 2.960 2.980 2.960 3.020 1,824,000 5,451,500 2.9888 2.337 2.322 2.337 2.322 2.369 2,325,552 2.3442 -1.32%
2018-01-08 0 3.020 3.000 3.020 2.930 3.020 5,824,000 17,377,320 2.9837 2.369 2.353 2.369 2.298 2.369 7,425,446 2.3402 3.07%
2018-01-05 0 2.930 2.920 2.930 2.840 2.960 7,560,000 22,044,260 2.9159 2.298 2.290 2.298 2.227 2.322 9,638,800 2.2870 2.45%
2018-01-04 0 2.860 2.860 2.870 2.850 2.900 3,448,000 9,875,640 2.8642 2.243 2.243 2.251 2.235 2.275 4,396,109 2.2465 -1.38%
2018-01-03 0 2.900 2.890 2.910 2.850 2.910 9,326,000 26,891,720 2.8835 2.275 2.267 2.282 2.235 2.282 11,890,403 2.2616 0.35%
2018-01-02 0 2.890 2.880 2.900 2.860 2.910 2,224,000 6,417,800 2.8857 2.267 2.259 2.275 2.243 2.282 2,835,541 2.2633 1.40%
2017-12-29 0 2.850 2.850 2.860 2.820 2.880 1,690,000 4,805,200 2.8433 2.235 2.235 2.243 2.212 2.259 2,154,705 2.2301 -0.70%
2017-12-28 0 2.870 2.870 2.880 2.800 2.890 844,000 2,402,060 2.8460 2.251 2.251 2.259 2.196 2.267 1,076,078 2.2322 1.06%
2017-12-27 0 2.840 2.830 2.840 2.790 2.840 1,155,684 3,267,969 2.8277 2.227 2.220 2.227 2.188 2.227 1,473,467 2.2179 0.71%
2017-12-22 0 2.820 2.800 2.820 2.750 2.830 1,150,000 3,217,360 2.7977 2.212 2.196 2.212 2.157 2.220 1,466,220 2.1943 1.44%
2017-12-21 0 2.780 2.740 2.780 2.740 2.780 420,000 1,159,620 2.7610 2.180 2.149 2.180 2.149 2.180 535,489 2.1655 1.46%
2017-12-20 0 2.740 2.730 2.760 2.730 2.770 232,000 637,160 2.7464 2.149 2.141 2.165 2.141 2.173 295,794 2.1541 -0.72%
2017-12-19 0 2.760 2.760 2.790 2.760 2.790 884,000 2,456,360 2.7787 2.165 2.165 2.188 2.165 2.188 1,127,077 2.1794 -0.36%
2017-12-18 0 2.770 2.750 2.770 2.750 2.780 619,248 1,710,099 2.7616 2.173 2.157 2.173 2.157 2.180 789,525 2.1660 -0.72%
2017-12-15 0 2.790 2.770 2.790 2.710 2.790 1,377,641 3,795,383 2.7550 2.188 2.173 2.188 2.126 2.188 1,756,456 2.1608 1.82%
2017-12-14 0 2.740 2.730 2.750 2.730 2.760 856,000 2,352,800 2.7486 2.149 2.141 2.157 2.141 2.165 1,091,377 2.1558 -0.72%
2017-12-13 0 2.760 2.750 2.760 2.720 2.770 2,906,060 7,992,249 2.7502 2.165 2.157 2.165 2.133 2.173 3,705,150 2.1571 0.36%
2017-12-12 0 2.750 2.740 2.750 2.720 2.750 628,000 1,720,820 2.7402 2.157 2.149 2.157 2.133 2.157 800,683 2.1492 0.73%
2017-12-11 0 2.730 2.730 2.740 2.710 2.740 360,000 979,760 2.7216 2.141 2.141 2.149 2.126 2.149 458,990 2.1346 -0.36%
2017-12-08 0 2.740 2.720 2.740 2.700 2.740 3,422,060 9,310,826 2.7208 2.149 2.133 2.149 2.118 2.149 4,363,036 2.1340 1.86%
2017-12-07 0 2.690 2.690 2.700 2.680 2.730 512,000 1,384,220 2.7036 2.110 2.110 2.118 2.102 2.141 652,786 2.1205 -1.10%
2017-12-06 0 2.720 2.710 2.720 2.630 2.740 876,000 2,380,980 2.7180 2.133 2.126 2.133 2.063 2.149 1,116,877 2.1318 -0.73%
2017-12-05 0 2.740 2.730 2.740 2.710 2.760 508,000 1,386,500 2.7293 2.149 2.141 2.149 2.126 2.165 647,687 2.1407 0.00%
2017-12-04 0 2.740 2.720 2.740 2.720 2.780 136,000 375,100 2.7581 2.149 2.133 2.149 2.133 2.180 173,396 2.1633 0.37%
2017-12-01 0 2.730 2.750 2.760 2.730 2.760 930,000 2,549,720 2.7416 2.141 2.157 2.165 2.141 2.165 1,185,725 2.1503 0.37%
2017-11-30 0 2.720 2.710 2.720 2.660 2.750 3,496,000 9,436,600 2.6993 2.133 2.126 2.133 2.086 2.157 4,457,308 2.1171 -1.09%
2017-11-29 0 2.750 2.750 2.760 2.730 2.760 846,000 2,325,040 2.7483 2.157 2.157 2.165 2.141 2.165 1,078,628 2.1556 -0.36%
2017-11-28 0 2.760 2.750 2.760 2.730 2.780 1,108,000 3,047,640 2.7506 2.165 2.157 2.165 2.141 2.180 1,412,671 2.1574 -1.08%
2017-11-27 0 2.790 2.780 2.790 2.780 2.860 1,986,000 5,562,400 2.8008 2.188 2.180 2.188 2.180 2.243 2,532,097 2.1968 -2.11%
2017-11-24 0 2.850 2.840 2.850 2.840 2.870 1,002,000 2,860,120 2.8544 2.235 2.227 2.235 2.227 2.251 1,277,524 2.2388 -0.35%
2017-11-23 0 2.860 2.840 2.860 2.840 2.870 392,000 1,121,120 2.8600 2.243 2.227 2.243 2.227 2.251 499,790 2.2432 0.35%
2017-11-22 0 2.850 2.840 2.850 2.810 2.900 1,906,000 5,448,220 2.8585 2.235 2.227 2.235 2.204 2.275 2,430,100 2.2420 -0.35%
2017-11-21 0 2.860 2.850 2.860 2.850 2.900 2,274,000 6,550,320 2.8805 2.243 2.235 2.243 2.235 2.275 2,899,290 2.2593 -0.69%
2017-11-20 0 2.880 2.860 2.890 2.830 2.900 802,000 2,300,820 2.8689 2.259 2.243 2.267 2.220 2.275 1,022,529 2.2501 0.00%
2017-11-17 0 2.880 2.870 2.880 2.870 2.900 994,000 2,868,620 2.8859 2.259 2.251 2.259 2.251 2.275 1,267,324 2.2635 -0.69%
2017-11-16 0 2.900 2.900 2.910 2.850 2.900 824,000 2,382,560 2.8915 2.275 2.275 2.282 2.235 2.275 1,050,578 2.2679 0.35%
2017-11-15 0 2.890 2.880 2.890 2.870 2.900 2,672,000 7,714,760 2.8873 2.267 2.259 2.267 2.251 2.275 3,406,729 2.2646 0.00%
2017-11-14 0 2.890 2.890 2.900 2.890 2.920 3,158,000 9,157,340 2.8997 2.267 2.267 2.275 2.267 2.290 4,026,367 2.2743 -1.03%
2017-11-13 0 2.920 2.900 2.920 2.890 2.920 1,536,000 4,453,060 2.8991 2.290 2.275 2.290 2.267 2.290 1,958,359 2.2739 0.34%
2017-11-10 0 2.910 2.900 2.910 2.880 2.910 1,506,000 4,364,060 2.8978 2.282 2.275 2.282 2.259 2.282 1,920,110 2.2728 0.69%
2017-11-09 0 2.890 2.890 2.920 2.890 2.960 1,128,000 3,298,900 2.9246 2.267 2.267 2.290 2.267 2.322 1,438,170 2.2938 -1.37%
2017-11-08 0 2.930 2.930 2.940 2.890 2.950 1,408,000 4,113,320 2.9214 2.298 2.298 2.306 2.267 2.314 1,795,163 2.2913 0.69%
2017-11-07 0 2.910 2.900 2.910 2.870 2.910 690,000 1,996,160 2.8930 2.282 2.275 2.282 2.251 2.282 879,732 2.2691 0.69%
2017-11-06 0 2.890 2.880 2.890 2.880 2.910 574,000 1,655,340 2.8839 2.267 2.259 2.267 2.259 2.282 731,835 2.2619 -0.34%
2017-11-03 0 2.900 2.900 2.910 2.890 2.970 962,000 2,796,700 2.9072 2.275 2.275 2.282 2.267 2.329 1,226,525 2.2802 -2.03%
2017-11-02 0 2.960 2.950 2.960 2.910 2.960 748,000 2,194,100 2.9333 2.322 2.314 2.322 2.282 2.322 953,680 2.3007 0.34%
2017-11-01 0 2.950 2.940 2.950 2.910 2.950 718,000 2,102,360 2.9281 2.314 2.306 2.314 2.282 2.314 915,431 2.2966 1.72%
2017-10-31 0 2.900 2.900 2.910 2.900 2.920 655,942 1,909,072 2.9104 2.275 2.275 2.282 2.275 2.290 836,309 2.2827 -0.68%
2017-10-30 0 2.920 2.910 2.920 2.910 2.960 722,000 2,114,180 2.9282 2.290 2.282 2.290 2.282 2.322 920,531 2.2967 -1.35%
2017-10-27 0 2.960 2.940 2.960 2.940 3.000 1,620,000 4,811,640 2.9701 2.322 2.306 2.322 2.306 2.353 2,065,457 2.3296 -0.67%
2017-10-26 0 2.980 2.970 2.980 2.960 2.990 3,070,000 9,155,800 2.9823 2.337 2.329 2.337 2.322 2.345 3,914,169 2.3391 0.34%
2017-10-25 0 2.970 2.960 2.970 2.950 2.990 858,000 2,549,640 2.9716 2.329 2.322 2.329 2.314 2.345 1,093,927 2.3307 0.34%
2017-10-24 0 2.960 2.950 2.960 2.950 2.980 444,000 1,316,440 2.9650 2.322 2.314 2.322 2.314 2.337 566,088 2.3255 -0.67%
2017-10-23 0 2.980 2.940 2.980 2.940 2.980 1,256,000 3,713,980 2.9570 2.337 2.306 2.337 2.306 2.337 1,601,367 2.3193 -0.33%
2017-10-20 0 2.990 2.960 2.990 2.890 2.990 2,806,000 8,303,140 2.9591 2.345 2.322 2.345 2.267 2.345 3,577,576 2.3209 3.46%
2017-10-19 0 2.890 2.880 2.890 2.860 2.920 1,724,000 5,009,160 2.9055 2.267 2.259 2.267 2.243 2.290 2,198,054 2.2789 -1.37%
2017-10-18 0 2.930 2.910 2.930 2.900 2.930 1,306,000 3,803,140 2.9121 2.298 2.282 2.298 2.275 2.298 1,665,115 2.2840 0.34%
2017-10-17 0 2.920 2.900 2.920 2.900 2.950 3,197,248 9,317,374 2.9142 2.290 2.275 2.290 2.275 2.314 4,076,407 2.2857 -1.35%
2017-10-16 0 2.960 2.950 2.960 2.940 3.010 1,958,000 5,806,220 2.9654 2.322 2.314 2.322 2.306 2.361 2,496,398 2.3258 -1.00%
2017-10-13 0 2.990 2.960 2.990 2.940 3.010 1,560,000 4,647,220 2.9790 2.345 2.322 2.345 2.306 2.361 1,988,959 2.3365 -0.66%
2017-10-12 0 3.010 2.990 3.010 2.980 3.020 1,202,000 3,608,820 3.0023 2.361 2.345 2.361 2.337 2.369 1,532,518 2.3548 0.33%
2017-10-11 0 3.000 2.980 3.000 2.980 3.000 1,570,000 4,696,020 2.9911 2.353 2.337 2.353 2.337 2.353 2,001,708 2.3460 0.00%
2017-10-10 0 3.000 2.990 3.000 2.970 3.020 1,624,000 4,872,540 3.0003 2.353 2.345 2.353 2.329 2.369 2,070,557 2.3533 0.33%
2017-10-09 0 2.990 2.970 2.990 2.950 3.000 3,018,000 8,988,140 2.9782 2.345 2.329 2.345 2.314 2.353 3,847,870 2.3359 0.67%
2017-10-06 0 2.970 2.970 2.990 2.960 3.010 1,230,000 3,675,260 2.9880 2.329 2.329 2.345 2.322 2.361 1,568,217 2.3436 -0.67%
2017-10-04 0 2.990 2.970 2.990 2.950 3.000 960,000 2,842,380 2.9608 2.345 2.329 2.345 2.314 2.353 1,223,975 2.3223 1.36%
2017-10-03 0 2.950 2.950 2.980 2.940 3.000 400,000 1,183,720 2.9593 2.314 2.314 2.337 2.306 2.353 509,989 2.3211 1.03%
2017-09-29 0 2.920 2.920 2.990 2.920 3.020 3,773,520 11,071,543 2.9340 2.290 2.290 2.345 2.290 2.369 4,811,138 2.3012 -1.35%
2017-09-28 0 2.960 2.930 2.960 2.910 3.010 2,994,000 8,892,460 2.9701 2.322 2.298 2.322 2.282 2.361 3,817,271 2.3295 -1.66%
2017-09-27 0 3.010 3.000 3.020 2.970 3.020 1,172,000 3,524,720 3.0074 2.361 2.353 2.369 2.329 2.369 1,494,269 2.3588 1.01%
2017-09-26 0 2.980 2.960 2.980 2.920 2.990 2,526,000 7,483,640 2.9626 2.337 2.322 2.337 2.290 2.345 3,220,583 2.3237 0.34%
2017-09-25 0 2.970 2.950 2.970 2.940 3.180 6,834,000 20,770,560 3.0393 2.329 2.314 2.329 2.306 2.494 8,713,169 2.3838 -7.19%
2017-09-22 0 3.200 3.160 3.200 3.150 3.280 4,256,000 13,607,020 3.1971 2.510 2.478 2.510 2.471 2.573 5,426,287 2.5076 -0.62%
2017-09-21 0 3.220 3.210 3.220 3.220 3.280 4,372,000 14,145,360 3.2354 2.526 2.518 2.526 2.526 2.573 5,574,184 2.5377 -1.53%
2017-09-20 0 3.270 3.250 3.270 3.230 3.290 3,844,000 12,531,320 3.2600 2.565 2.549 2.565 2.533 2.580 4,900,998 2.5569 1.24%
2017-09-19 0 3.230 3.220 3.230 3.200 3.370 8,622,403 28,225,846 3.2735 2.533 2.526 2.533 2.510 2.643 10,993,336 2.5675 -3.00%
2017-09-18 0 3.330 3.330 3.360 3.240 3.380 11,974,000 39,791,820 3.3232 2.612 2.612 2.635 2.541 2.651 15,266,533 2.6065 3.74%
2017-09-15 0 3.210 3.210 3.270 3.210 3.290 4,300,000 13,943,020 3.2426 2.518 2.518 2.565 2.518 2.580 5,482,386 2.5432 -1.23%
2017-09-14 0 3.250 3.230 3.250 3.200 3.270 1,162,000 3,750,190 3.2274 2.549 2.533 2.549 2.510 2.565 1,481,519 2.5313 -0.31%
2017-09-13 0 3.260 3.240 3.260 3.220 3.300 772,000 2,515,300 3.2582 2.557 2.541 2.557 2.526 2.588 984,280 2.5555 0.62%
2017-09-12 0 3.240 3.220 3.240 3.200 3.260 1,052,000 3,407,460 3.2390 2.541 2.526 2.541 2.510 2.557 1,341,272 2.5405 0.62%
2017-09-11 0 3.220 3.200 3.220 3.170 3.250 456,000 1,467,140 3.2174 2.526 2.510 2.526 2.486 2.549 581,388 2.5235 -1.53%
2017-09-08 0 3.270 3.260 3.270 3.200 3.300 1,368,000 4,461,340 3.2612 2.565 2.557 2.565 2.510 2.588 1,744,164 2.5579 0.31%
2017-09-07 0 3.260 3.260 3.270 3.150 3.300 3,674,000 11,950,460 3.2527 2.557 2.557 2.565 2.471 2.588 4,684,253 2.5512 2.84%
2017-09-06 0 3.170 3.150 3.170 3.140 3.180 666,000 2,101,380 3.1552 2.486 2.471 2.486 2.463 2.494 849,132 2.4747 -0.94%
2017-09-05 0 3.200 3.170 3.200 3.160 3.200 1,055,000 3,356,770 3.1818 2.510 2.486 2.510 2.478 2.510 1,345,097 2.4956 1.91%
2017-09-04 0 3.140 3.140 3.150 3.130 3.160 456,000 1,432,680 3.1418 2.463 2.463 2.471 2.455 2.478 581,388 2.4642 -1.87%
2017-09-01 0 3.200 3.180 3.200 3.140 3.200 911,000 2,893,950 3.1767 2.510 2.494 2.510 2.463 2.510 1,161,501 2.4916 0.63%
2017-08-31 0 3.180 3.180 3.190 3.150 3.200 192,000 609,320 3.1735 2.494 2.494 2.502 2.471 2.510 244,795 2.4891 -0.93%
2017-08-30 0 3.210 3.200 3.210 3.170 3.230 1,856,000 5,965,088 3.2139 2.518 2.510 2.518 2.486 2.533 2,366,351 2.5208 0.31%
2017-08-29 0 3.200 3.200 3.210 3.150 3.230 2,236,000 7,144,800 3.1953 2.510 2.510 2.518 2.471 2.533 2,850,841 2.5062 1.27%
2017-08-28 0 3.160 3.160 3.170 3.090 3.190 2,126,000 6,724,260 3.1629 2.478 2.478 2.486 2.424 2.502 2,710,594 2.4807 0.64%
2017-08-25 0 3.140 3.100 3.140 3.080 3.140 2,114,000 6,554,240 3.1004 2.463 2.431 2.463 2.416 2.463 2,695,294 2.4317 0.96%
2017-08-24 0 3.110 3.080 3.110 3.080 3.170 1,706,248 5,293,341 3.1023 2.439 2.416 2.439 2.416 2.486 2,175,421 2.4332 -0.64%
2017-08-22 0 3.130 3.120 3.130 3.100 3.150 1,452,000 4,522,460 3.1146 2.455 2.447 2.455 2.431 2.471 1,851,262 2.4429 0.00%
2017-08-21 0 3.130 3.130 3.140 3.080 3.150 1,902,000 5,907,680 3.1060 2.455 2.455 2.463 2.416 2.471 2,425,000 2.4362 0.64%
2017-08-18 0 3.110 3.100 3.110 3.040 3.150 2,388,000 7,417,120 3.1060 2.439 2.431 2.439 2.384 2.471 3,044,637 2.4361 1.30%
2017-08-17 0 3.070 3.050 3.080 3.000 3.070 878,000 2,667,580 3.0382 2.408 2.392 2.416 2.353 2.408 1,119,427 2.3830 0.33%
2017-08-16 0 3.060 3.050 3.060 3.020 3.060 476,000 1,444,790 3.0353 2.400 2.392 2.400 2.369 2.400 606,887 2.3807 0.66%
2017-08-15 0 3.040 3.020 3.040 2.960 3.040 676,000 2,035,670 3.0113 2.384 2.369 2.384 2.322 2.384 861,882 2.3619 2.70%
2017-08-14 0 2.960 2.960 2.980 2.950 3.020 498,000 1,484,600 2.9811 2.322 2.322 2.337 2.314 2.369 634,937 2.3382 -0.34%
2017-08-11 0 2.970 2.960 2.970 2.960 3.060 1,098,000 3,298,280 3.0039 2.329 2.322 2.329 2.322 2.400 1,399,921 2.3560 -2.62%
2017-08-10 0 3.050 3.030 3.050 3.030 3.100 1,502,000 4,585,060 3.0526 2.392 2.377 2.392 2.377 2.431 1,915,010 2.3943 -1.61%
2017-08-09 0 3.100 3.100 3.120 3.090 3.130 494,000 1,539,180 3.1157 2.431 2.431 2.447 2.424 2.455 629,837 2.4438 -0.32%
2017-08-08 0 3.110 3.110 3.120 3.090 3.120 634,000 1,968,200 3.1044 2.439 2.439 2.447 2.424 2.447 808,333 2.4349 0.00%
2017-08-07 0 3.110 3.100 3.110 3.080 3.120 860,000 2,661,740 3.0950 2.439 2.431 2.439 2.416 2.447 1,096,477 2.4275 -0.64%
2017-08-04 0 3.130 3.110 3.130 3.100 3.150 1,014,000 3,163,540 3.1199 2.455 2.439 2.455 2.431 2.471 1,292,823 2.4470 -0.32%
2017-08-03 0 3.140 3.120 3.140 3.100 3.180 854,000 2,675,100 3.1324 2.463 2.447 2.463 2.431 2.494 1,088,827 2.4569 -0.95%
2017-08-02 0 3.170 3.140 3.170 3.150 3.190 602,000 1,902,130 3.1597 2.486 2.463 2.486 2.471 2.502 767,534 2.4782 -0.63%
2017-08-01 0 3.190 3.160 3.190 3.150 3.200 434,000 1,378,040 3.1752 2.502 2.478 2.502 2.471 2.510 553,339 2.4904 0.63%
2017-07-31 0 3.170 3.170 3.190 3.170 3.360 1,512,000 4,938,160 3.2660 2.486 2.486 2.502 2.486 2.635 1,927,760 2.5616 -0.31%
2017-07-28 0 3.180 3.170 3.180 3.130 3.180 632,000 1,992,800 3.1532 2.494 2.486 2.494 2.455 2.494 805,783 2.4731 0.95%
2017-07-27 0 3.150 3.140 3.150 3.060 3.150 1,386,616 4,301,526 3.1022 2.471 2.463 2.471 2.400 2.471 1,767,899 2.4331 2.61%
2017-07-26 0 3.070 3.060 3.070 3.050 3.130 1,074,000 3,312,240 3.0840 2.408 2.400 2.408 2.392 2.455 1,369,322 2.4189 -0.65%
2017-07-25 0 3.090 3.070 3.090 3.070 3.150 764,000 2,372,540 3.1054 2.424 2.408 2.424 2.408 2.471 974,080 2.4357 -1.90%
2017-07-24 0 3.150 3.140 3.160 3.130 3.190 1,052,000 3,327,800 3.1633 2.471 2.463 2.478 2.455 2.502 1,341,272 2.4811 -0.63%
2017-07-21 0 3.170 3.160 3.170 3.150 3.220 752,000 2,390,320 3.1786 2.486 2.478 2.486 2.471 2.526 958,780 2.4931 -1.25%
2017-07-20 0 3.210 3.190 3.210 3.130 3.210 1,622,020 5,166,299 3.1851 2.518 2.502 2.518 2.455 2.518 2,068,033 2.4982 1.58%
2017-07-19 0 3.160 3.150 3.160 3.140 3.200 648,000 2,048,670 3.1615 2.478 2.471 2.478 2.463 2.510 826,183 2.4797 0.32%
2017-07-18 0 3.150 3.140 3.150 3.130 3.170 350,000 1,102,060 3.1487 2.471 2.463 2.471 2.455 2.486 446,241 2.4697 -0.94%
2017-07-17 0 3.180 3.170 3.180 3.160 3.240 813,590 2,590,611 3.1842 2.494 2.486 2.494 2.478 2.541 1,037,306 2.4974 -0.62%
2017-07-14 0 3.200 3.200 3.210 3.200 3.240 494,000 1,588,640 3.2159 2.510 2.510 2.518 2.510 2.541 629,837 2.5223 -1.23%
2017-07-13 0 3.240 3.210 3.240 3.180 3.240 1,542,000 4,956,880 3.2146 2.541 2.518 2.541 2.494 2.541 1,966,009 2.5213 0.00%
2017-07-12 0 3.240 3.220 3.240 3.220 3.260 808,385 2,622,726 3.2444 2.541 2.526 2.541 2.526 2.557 1,030,670 2.5447 0.00%
2017-07-11 0 3.240 3.210 3.240 3.170 3.240 1,312,000 4,226,520 3.2214 2.541 2.518 2.541 2.486 2.541 1,672,765 2.5267 0.62%
2017-07-10 0 3.220 3.210 3.220 3.220 3.250 270,000 871,980 3.2296 2.526 2.518 2.526 2.526 2.549 344,243 2.5330 -1.23%
2017-07-07 0 3.260 3.260 3.280 3.210 3.270 636,000 2,058,040 3.2359 2.557 2.557 2.573 2.518 2.565 810,883 2.5380 0.31%
2017-07-06 0 3.250 3.250 3.260 3.230 3.280 576,000 1,874,940 3.2551 2.549 2.549 2.557 2.533 2.573 734,385 2.5531 -0.91%
2017-07-05 0 3.280 3.270 3.280 3.230 3.280 660,308 2,154,916 3.2635 2.573 2.565 2.573 2.533 2.573 841,875 2.5597 0.00%
2017-07-04 0 3.280 3.240 3.280 3.200 3.330 1,506,000 4,923,160 3.2690 2.573 2.541 2.573 2.510 2.612 1,920,110 2.5640 -0.91%
2017-07-03 0 3.310 3.280 3.310 3.260 3.310 1,608,000 5,283,660 3.2859 2.596 2.573 2.596 2.557 2.596 2,050,157 2.5772 0.30%
2017-06-30 0 3.300 3.300 3.320 3.190 3.300 3,468,000 11,335,270 3.2685 2.588 2.588 2.604 2.502 2.588 4,421,608 2.5636 1.23%
2017-06-29 0 3.260 3.230 3.260 3.220 3.280 870,000 2,820,020 3.2414 2.557 2.533 2.557 2.526 2.573 1,109,227 2.5423 0.31%
2017-06-28 0 3.250 3.230 3.250 3.200 3.290 2,330,000 7,558,680 3.2441 2.549 2.533 2.549 2.510 2.580 2,970,688 2.5444 0.93%
2017-06-27 0 3.220 3.210 3.220 3.140 3.220 1,102,000 3,514,020 3.1888 2.526 2.518 2.526 2.463 2.526 1,405,021 2.5010 1.26%
2017-06-26 0 3.180 3.170 3.180 3.130 3.180 916,000 2,896,740 3.1624 2.494 2.486 2.494 2.455 2.494 1,167,876 2.4803 1.27%
2017-06-23 0 3.140 3.140 3.150 3.130 3.150 430,000 1,350,040 3.1396 2.463 2.463 2.471 2.455 2.471 548,239 2.4625 -0.63%
2017-06-22 0 3.160 3.160 3.170 3.140 3.190 1,668,000 5,283,440 3.1675 2.478 2.478 2.486 2.463 2.502 2,126,656 2.4844 0.32%
2017-06-21 0 3.150 3.130 3.150 3.120 3.160 708,000 2,227,420 3.1461 2.471 2.455 2.471 2.447 2.478 902,681 2.4676 0.96%
2017-06-20 0 3.120 3.120 3.130 3.120 3.150 524,000 1,646,880 3.1429 2.447 2.447 2.455 2.447 2.471 668,086 2.4651 -0.95%
2017-06-19 0 3.150 3.140 3.150 3.120 3.170 730,000 2,302,240 3.1538 2.471 2.463 2.471 2.447 2.486 930,731 2.4736 0.32%
2017-06-16 0 3.140 3.120 3.140 3.100 3.140 722,000 2,254,260 3.1222 2.463 2.447 2.463 2.431 2.463 920,531 2.4489 0.96%
2017-06-15 0 3.110 3.090 3.110 3.090 3.190 1,660,000 5,213,040 3.1404 2.439 2.424 2.439 2.424 2.502 2,116,456 2.4631 -2.51%
2017-06-14 0 3.190 3.190 3.210 3.190 3.230 1,198,000 3,847,680 3.2118 2.502 2.502 2.518 2.502 2.533 1,527,418 2.5191 -1.54%
2017-06-13 0 3.240 3.230 3.240 3.210 3.250 1,026,000 3,317,640 3.2336 2.541 2.533 2.541 2.518 2.549 1,308,123 2.5362 0.62%
2017-06-12 0 3.220 3.220 3.240 3.220 3.300 612,000 1,994,390 3.2588 2.526 2.526 2.541 2.526 2.588 780,284 2.5560 -2.13%
2017-06-09 0 3.290 3.260 3.290 3.260 3.310 3,532,000 11,615,920 3.2888 2.580 2.557 2.580 2.557 2.596 4,503,207 2.5795 -0.30%
2017-06-08 0 3.300 3.270 3.300 3.280 3.350 984,000 3,275,460 3.3287 2.588 2.565 2.588 2.573 2.628 1,254,574 2.6108 -0.30%
2017-06-07 0 3.310 3.290 3.310 3.250 3.330 2,012,000 6,599,440 3.2800 2.596 2.580 2.596 2.549 2.612 2,565,247 2.5726 0.00%
2017-06-06 0 3.310 3.280 3.310 3.270 3.350 4,910,000 16,237,400 3.3070 2.596 2.573 2.596 2.565 2.628 6,260,120 2.5938 0.91%
2017-06-05 0 3.280 3.250 3.280 3.100 3.320 3,778,000 12,296,040 3.2546 2.573 2.549 2.573 2.431 2.604 4,816,850 2.5527 4.06%
2017-06-02 0 3.220 3.190 3.230 3.140 3.220 3,071,385 9,765,763 3.1796 2.472 2.449 2.480 2.411 2.472 4,000,435 2.4412 0.94%
2017-06-01 0 3.190 3.180 3.190 3.180 3.280 2,735,546 8,822,500 3.2251 2.449 2.441 2.449 2.441 2.518 3,563,009 2.4761 -2.74%
2017-05-31 0 3.280 3.250 3.280 3.250 3.320 4,076,000 13,379,580 3.2825 2.518 2.495 2.518 2.495 2.549 5,308,931 2.5202 -0.61%
2017-05-29 0 3.300 3.300 3.330 3.240 3.410 1,746,000 5,827,220 3.3375 2.534 2.534 2.557 2.488 2.618 2,274,140 2.5624 1.85%
2017-05-26 0 3.240 3.230 3.240 3.180 3.240 460,000 1,480,020 3.2174 2.488 2.480 2.488 2.441 2.488 599,143 2.4702 0.62%
2017-05-25 0 3.220 3.220 3.230 3.110 3.280 4,706,000 15,140,160 3.2172 2.472 2.472 2.480 2.388 2.518 6,129,497 2.4700 4.21%
2017-05-24 0 3.090 3.070 3.100 3.060 3.210 6,134,000 18,997,900 3.0971 2.372 2.357 2.380 2.349 2.465 7,989,446 2.3779 -2.52%
2017-05-23 0 3.170 3.160 3.170 3.140 3.220 3,254,000 10,349,840 3.1807 2.434 2.426 2.434 2.411 2.472 4,238,288 2.4420 0.00%
2017-05-22 0 3.170 3.170 3.200 3.170 3.320 5,870,000 19,091,822 3.2524 2.434 2.434 2.457 2.434 2.549 7,645,590 2.4971 -3.35%
2017-05-19 0 3.280 3.260 3.280 3.210 3.290 3,820,000 12,476,820 3.2662 2.518 2.503 2.518 2.465 2.526 4,975,495 2.5077 1.55%
2017-05-18 0 3.230 3.200 3.230 3.090 3.230 7,213,000 23,000,840 3.1888 2.480 2.457 2.480 2.372 2.480 9,394,828 2.4482 2.87%
2017-05-17 0 3.140 3.130 3.140 3.040 3.150 3,252,000 10,135,200 3.1166 2.411 2.403 2.411 2.334 2.418 4,235,683 2.3928 4.32%
2017-05-16 0 3.010 3.010 3.030 2.940 3.030 3,888,000 11,690,420 3.0068 2.311 2.311 2.326 2.257 2.326 5,064,064 2.3085 0.33%
2017-05-15 0 3.000 2.990 3.000 2.930 3.030 4,608,000 13,821,480 2.9995 2.303 2.296 2.303 2.250 2.326 6,001,853 2.3029 -0.66%
2017-05-12 0 3.020 3.000 3.020 2.970 3.030 2,114,308 6,358,016 3.0071 2.319 2.303 2.319 2.280 2.326 2,753,856 2.3088 0.33%
2017-05-11 0 3.010 3.010 3.020 2.960 3.050 2,004,000 6,036,840 3.0124 2.311 2.311 2.319 2.273 2.342 2,610,181 2.3128 0.33%
2017-05-10 0 3.000 3.000 3.030 3.000 3.060 2,310,000 7,019,760 3.0389 2.303 2.303 2.326 2.303 2.349 3,008,742 2.3331 -0.99%
2017-05-09 0 3.030 3.020 3.030 2.990 3.030 1,603,109 4,829,182 3.0124 2.326 2.319 2.326 2.296 2.326 2,088,026 2.3128 1.34%
2017-05-08 0 2.990 2.990 3.000 2.960 3.020 1,318,000 3,941,800 2.9907 2.296 2.296 2.303 2.273 2.319 1,716,676 2.2962 -0.33%
2017-05-05 0 3.000 3.000 3.010 2.950 3.050 6,742,000 20,239,140 3.0019 2.303 2.303 2.311 2.265 2.342 8,781,357 2.3048 0.33%
2017-05-04 0 2.990 2.990 3.000 2.960 3.020 2,750,000 8,219,530 2.9889 2.296 2.296 2.303 2.273 2.319 3,581,835 2.2948 -1.64%
2017-05-02 0 3.040 3.010 3.040 2.990 3.050 2,228,000 6,752,150 3.0306 2.334 2.311 2.334 2.296 2.342 2,901,938 2.3268 1.00%
2017-04-28 0 3.010 3.010 3.030 2.960 3.050 3,518,000 10,624,300 3.0200 2.311 2.311 2.326 2.273 2.342 4,582,144 2.3186 0.67%
2017-04-27 0 2.990 2.960 2.990 2.930 3.010 1,114,000 3,303,280 2.9652 2.296 2.273 2.296 2.250 2.311 1,450,969 2.2766 1.01%
2017-04-26 0 2.960 2.950 2.960 2.960 3.030 1,962,000 5,885,560 2.9998 2.273 2.265 2.273 2.273 2.326 2,555,477 2.3031 -1.66%
2017-04-25 0 3.010 2.990 3.010 2.960 3.050 1,862,000 5,618,170 3.0173 2.311 2.296 2.311 2.273 2.342 2,425,228 2.3166 2.38%
2017-04-24 0 2.940 2.930 2.940 2.940 3.010 1,384,000 4,085,100 2.9517 2.257 2.250 2.257 2.257 2.311 1,802,640 2.2662 -2.33%
2017-04-21 0 3.010 2.990 3.010 2.990 3.040 1,928,000 5,810,380 3.0137 2.311 2.296 2.311 2.296 2.334 2,511,192 2.3138 0.00%
2017-04-20 0 3.010 3.000 3.010 2.980 3.030 3,413,590 10,303,385 3.0183 2.311 2.303 2.311 2.288 2.326 4,446,152 2.3174 -0.66%
2017-04-19 0 3.030 3.010 3.030 2.940 3.040 4,092,000 12,255,360 2.9950 2.326 2.311 2.326 2.257 2.334 5,329,771 2.2994 0.00%
2017-04-18 0 3.030 3.020 3.030 3.020 3.160 2,468,000 7,581,420 3.0719 2.326 2.319 2.326 2.319 2.426 3,214,534 2.3585 -3.81%
2017-04-13 0 3.150 3.140 3.150 3.100 3.170 3,280,000 10,281,000 3.1345 2.418 2.411 2.418 2.380 2.434 4,272,153 2.4065 1.94%
2017-04-12 0 3.090 3.090 3.100 3.080 3.170 3,065,180 9,559,788 3.1188 2.372 2.372 2.380 2.365 2.434 3,992,353 2.3945 -1.28%
2017-04-11 0 3.130 3.130 3.140 3.110 3.190 1,898,000 5,956,320 3.1382 2.403 2.403 2.411 2.388 2.449 2,472,118 2.4094 -0.63%
2017-04-10 0 3.150 3.140 3.150 3.130 3.330 8,279,898 26,891,911 3.2479 2.418 2.411 2.418 2.403 2.557 10,784,447 2.4936 -3.08%
2017-04-07 0 3.250 3.200 3.250 3.130 3.260 5,106,000 16,245,306 3.1816 2.495 2.457 2.495 2.403 2.503 6,650,491 2.4427 1.56%
2017-04-06 0 3.200 3.200 3.210 3.050 3.330 7,453,109 23,696,821 3.1795 2.457 2.457 2.465 2.342 2.557 9,707,567 2.4411 3.23%
2017-04-05 0 3.100 3.070 3.100 3.060 3.170 6,784,000 21,072,220 3.1062 2.380 2.357 2.380 2.349 2.434 8,836,062 2.3848 0.65%
2017-04-03 0 3.080 3.050 3.080 2.910 3.110 3,608,000 11,038,060 3.0593 2.365 2.342 2.365 2.234 2.388 4,699,368 2.3488 6.94%
2017-03-31 0 2.880 2.860 2.890 2.860 2.930 1,760,000 5,100,340 2.8979 2.211 2.196 2.219 2.196 2.250 2,292,375 2.2249 -1.03%
2017-03-30 0 2.910 2.870 2.910 2.840 2.920 455,334 1,313,061 2.8837 2.234 2.203 2.234 2.180 2.242 593,066 2.2140 -0.68%
2017-03-29 0 2.930 2.930 2.940 2.880 2.940 1,388,000 4,060,420 2.9254 2.250 2.250 2.257 2.211 2.257 1,807,850 2.2460 -1.35%
2017-03-28 0 2.970 2.960 2.970 2.860 2.980 2,316,000 6,794,640 2.9338 2.280 2.273 2.280 2.196 2.288 3,016,556 2.2524 2.77%
2017-03-27 0 2.890 2.860 2.890 2.800 2.980 7,656,000 22,017,300 2.8758 2.219 2.196 2.219 2.150 2.288 9,971,829 2.2079 -3.34%
2017-03-24 0 2.990 2.980 2.990 2.970 3.020 2,086,385 6,259,698 3.0003 2.296 2.288 2.296 2.280 2.319 2,717,486 2.3035 0.67%
2017-03-23 0 2.970 2.970 2.980 2.970 3.080 6,678,000 20,067,130 3.0050 2.280 2.280 2.288 2.280 2.365 8,697,998 2.3071 -3.88%
2017-03-22 0 3.090 3.070 3.090 3.050 3.120 2,204,000 6,769,400 3.0714 2.372 2.357 2.372 2.342 2.395 2,870,678 2.3581 -0.64%
2017-03-21 0 3.110 3.110 3.120 3.020 3.150 4,836,000 14,984,560 3.0985 2.388 2.388 2.395 2.319 2.418 6,298,820 2.3789 3.32%
2017-03-20 0 3.010 3.010 3.040 2.930 3.050 4,702,000 14,073,930 2.9932 2.311 2.311 2.334 2.250 2.342 6,124,287 2.2981 0.00%
2017-03-17 0 3.010 3.000 3.010 3.010 3.250 9,979,653 30,954,051 3.1017 2.311 2.303 2.311 2.311 2.495 12,998,354 2.3814 -5.64%
2017-03-16 0 3.190 3.180 3.190 3.090 3.260 16,421,000 52,314,900 3.1859 2.449 2.441 2.449 2.372 2.503 21,388,115 2.4460 3.57%
2017-03-15 0 3.080 3.080 3.090 3.020 3.170 10,012,000 31,142,520 3.1105 2.365 2.365 2.372 2.319 2.434 13,040,485 2.3881 0.65%
2017-03-14 0 3.060 3.050 3.060 3.000 3.090 3,693,590 11,270,097 3.0513 2.349 2.342 2.349 2.303 2.372 4,810,848 2.3426 1.32%
2017-03-13 0 3.020 3.010 3.020 2.990 3.030 2,212,000 6,659,220 3.0105 2.319 2.311 2.319 2.296 2.326 2,881,098 2.3113 0.67%
2017-03-10 0 3.000 2.990 3.000 2.900 3.030 4,630,000 13,817,020 2.9842 2.303 2.296 2.303 2.227 2.326 6,030,508 2.2912 1.35%
2017-03-09 0 2.960 2.950 2.960 2.860 2.970 6,714,000 19,603,900 2.9199 2.273 2.265 2.273 2.196 2.280 8,744,888 2.2418 0.34%
2017-03-08 0 2.950 2.950 2.960 2.890 2.980 8,394,000 24,564,260 2.9264 2.265 2.265 2.273 2.219 2.288 10,933,064 2.2468 1.03%
2017-03-07 0 2.920 2.920 2.930 2.900 2.950 3,130,385 9,155,747 2.9248 2.242 2.242 2.250 2.227 2.265 4,077,281 2.2456 -0.68%
2017-03-06 0 2.940 2.900 2.940 2.870 2.960 6,682,000 19,486,740 2.9163 2.257 2.227 2.257 2.203 2.273 8,703,208 2.2390 2.08%
2017-03-03 0 2.880 2.860 2.880 2.800 2.880 4,088,000 11,603,620 2.8385 2.211 2.196 2.211 2.150 2.211 5,324,561 2.1793 2.49%
2017-03-02 0 2.810 2.770 2.810 2.770 2.830 2,682,000 7,525,840 2.8061 2.157 2.127 2.157 2.127 2.173 3,493,266 2.1544 0.00%
2017-03-01 0 2.810 2.800 2.810 2.770 2.810 1,914,000 5,358,920 2.7999 2.157 2.150 2.157 2.127 2.157 2,492,957 2.1496 1.08%
2017-02-28 0 2.780 2.770 2.780 2.690 2.820 5,846,000 16,237,530 2.7775 2.134 2.127 2.134 2.065 2.165 7,614,330 2.1325 2.58%
2017-02-27 0 2.710 2.700 2.710 2.700 2.740 792,000 2,148,740 2.7131 2.081 2.073 2.081 2.073 2.104 1,031,569 2.0830 0.37%
2017-02-24 0 2.700 2.700 2.730 2.690 2.750 1,844,000 5,001,200 2.7121 2.073 2.073 2.096 2.065 2.111 2,401,783 2.0823 -1.10%
2017-02-23 0 2.730 2.720 2.730 2.700 2.800 1,354,308 3,714,462 2.7427 2.096 2.088 2.096 2.073 2.150 1,763,967 2.1057 -1.44%
2017-02-22 0 2.770 2.760 2.770 2.710 2.800 3,422,000 9,506,760 2.7781 2.127 2.119 2.127 2.081 2.150 4,457,105 2.1329 1.09%
2017-02-21 0 2.740 2.720 2.740 2.720 2.790 2,376,000 6,544,680 2.7545 2.104 2.088 2.104 2.088 2.142 3,094,706 2.1148 -1.44%
2017-02-20 0 2.780 2.780 2.790 2.720 2.810 5,754,000 15,938,760 2.7700 2.134 2.134 2.142 2.088 2.157 7,494,502 2.1267 1.83%
2017-02-17 0 2.730 2.720 2.730 2.690 2.730 6,016,385 16,352,430 2.7180 2.096 2.088 2.096 2.065 2.096 7,836,254 2.0868 0.74%
2017-02-16 0 2.710 2.700 2.710 2.660 2.720 4,742,000 12,804,220 2.7002 2.081 2.073 2.081 2.042 2.088 6,176,386 2.0731 0.74%
2017-02-15 0 2.690 2.670 2.690 2.650 2.700 4,272,000 11,450,780 2.6804 2.065 2.050 2.065 2.035 2.073 5,564,218 2.0579 1.13%
2017-02-14 0 2.660 2.640 2.660 2.600 2.660 5,548,000 14,654,960 2.6415 2.042 2.027 2.042 1.996 2.042 7,226,190 2.0280 1.53%
2017-02-13 0 2.620 2.600 2.620 2.590 2.620 2,732,000 7,119,600 2.6060 2.012 1.996 2.012 1.989 2.012 3,558,390 2.0008 1.16%
2017-02-10 0 2.590 2.580 2.590 2.540 2.600 1,860,000 4,772,700 2.5660 1.989 1.981 1.989 1.950 1.996 2,422,623 1.9701 0.39%
2017-02-09 0 2.580 2.570 2.580 2.570 2.640 2,098,000 5,467,960 2.6063 1.981 1.973 1.981 1.973 2.027 2,732,615 2.0010 -1.15%
2017-02-08 0 2.610 2.600 2.610 2.490 2.610 5,776,000 14,856,340 2.5721 2.004 1.996 2.004 1.912 2.004 7,523,156 1.9747 3.98%
2017-02-07 0 2.510 2.500 2.510 2.460 2.520 1,818,000 4,547,760 2.5015 1.927 1.919 1.927 1.889 1.935 2,367,919 1.9206 1.21%
2017-02-06 0 2.480 2.480 2.490 2.470 2.500 462,000 1,149,040 2.4871 1.904 1.904 1.912 1.896 1.919 601,748 1.9095 -0.40%
2017-02-03 0 2.490 2.480 2.490 2.430 2.510 3,511,590 8,739,133 2.4887 1.912 1.904 1.912 1.866 1.927 4,573,795 1.9107 1.63%
2017-02-02 0 2.450 2.430 2.450 2.430 2.480 110,308 270,826 2.4552 1.881 1.866 1.881 1.866 1.904 143,675 1.8850 0.00%
2017-02-01 0 2.450 2.430 2.450 2.410 2.460 204,000 495,920 2.4310 1.881 1.866 1.881 1.850 1.889 265,707 1.8664 -0.41%
2017-01-27 0 2.460 2.450 2.460 2.430 2.480 40,000 98,120 2.4530 1.889 1.881 1.889 1.866 1.904 52,099 1.8833 -0.81%
2017-01-26 0 2.480 2.470 2.480 2.460 2.500 112,000 277,420 2.4770 1.904 1.896 1.904 1.889 1.919 145,878 1.9017 0.00%
2017-01-25 0 2.480 2.460 2.480 2.430 2.490 206,000 507,860 2.4653 1.904 1.889 1.904 1.866 1.912 268,312 1.8928 0.40%
2017-01-24 0 2.470 2.450 2.470 2.410 2.500 2,752,000 6,785,300 2.4656 1.896 1.881 1.896 1.850 1.919 3,584,440 1.8930 1.65%
2017-01-23 0 2.430 2.420 2.430 2.410 2.430 482,000 1,168,480 2.4242 1.866 1.858 1.866 1.850 1.866 627,798 1.8612 0.83%
2017-01-20 0 2.410 2.410 2.420 2.410 2.430 446,000 1,080,620 2.4229 1.850 1.850 1.858 1.850 1.866 580,909 1.8602 0.00%
2017-01-19 0 2.410 2.410 2.430 2.400 2.470 3,464,000 8,361,360 2.4138 1.850 1.850 1.866 1.843 1.896 4,511,810 1.8532 -2.43%
2017-01-18 0 2.470 2.460 2.470 2.430 2.500 3,512,000 8,634,040 2.4584 1.896 1.889 1.896 1.866 1.919 4,574,329 1.8875 0.00%
2017-01-17 0 2.470 2.460 2.470 2.380 2.480 6,114,000 14,830,000 2.4256 1.896 1.889 1.896 1.827 1.904 7,963,397 1.8623 0.41%
2017-01-16 0 2.460 2.470 2.480 2.400 2.500 4,590,000 11,301,200 2.4621 1.889 1.896 1.904 1.843 1.919 5,978,409 1.8903 -0.81%
2017-01-13 0 2.480 2.480 2.490 2.440 2.510 9,032,308 22,447,742 2.4853 1.904 1.904 1.912 1.873 1.927 11,764,451 1.9081 0.81%
2017-01-12 0 2.460 2.460 2.490 2.450 2.510 794,000 1,970,960 2.4823 1.889 1.889 1.912 1.881 1.927 1,034,174 1.9058 -0.81%
2017-01-11 0 2.480 2.480 2.510 2.480 2.510 922,000 2,305,540 2.5006 1.904 1.904 1.927 1.904 1.927 1,200,892 1.9199 -0.80%
2017-01-10 0 2.500 2.480 2.500 2.450 2.500 1,366,000 3,393,780 2.4845 1.919 1.904 1.919 1.881 1.919 1,779,195 1.9075 1.21%
2017-01-09 0 2.470 2.470 2.490 2.460 2.490 958,000 2,381,760 2.4862 1.896 1.896 1.912 1.889 1.912 1,247,781 1.9088 0.82%
2017-01-06 0 2.450 2.450 2.460 2.440 2.460 561,988 1,380,351 2.4562 1.881 1.881 1.889 1.873 1.889 731,981 1.8858 -0.41%
2017-01-05 0 2.460 2.460 2.470 2.400 2.470 860,000 2,114,600 2.4588 1.889 1.889 1.896 1.843 1.896 1,120,138 1.8878 0.82%
2017-01-04 0 2.440 2.440 2.450 2.400 2.460 1,336,000 3,228,880 2.4168 1.873 1.873 1.881 1.843 1.889 1,740,121 1.8555 1.24%
2017-01-03 0 2.410 2.400 2.410 2.380 2.430 266,000 639,180 2.4029 1.850 1.843 1.850 1.827 1.866 346,461 1.8449 1.26%
2016-12-30 0 2.380 2.370 2.380 2.350 2.390 1,350,000 3,200,580 2.3708 1.827 1.820 1.827 1.804 1.835 1,758,355 1.8202 -0.42%
2016-12-29 0 2.390 2.370 2.390 2.360 2.400 548,000 1,312,580 2.3952 1.835 1.820 1.835 1.812 1.843 713,762 1.8390 0.42%
2016-12-28 0 2.380 2.350 2.380 2.340 2.380 359,821 847,610 2.3556 1.827 1.804 1.827 1.797 1.827 468,662 1.8086 1.71%
2016-12-23 0 2.340 2.340 2.350 2.330 2.350 551,100 1,289,910 2.3406 1.797 1.797 1.804 1.789 1.804 717,800 1.7970 0.00%
2016-12-22 0 2.340 2.330 2.340 2.320 2.370 514,000 1,201,560 2.3377 1.797 1.789 1.797 1.781 1.820 669,478 1.7948 -0.85%
2016-12-21 0 2.360 2.350 2.360 2.340 2.370 514,000 1,206,960 2.3482 1.812 1.804 1.812 1.797 1.820 669,478 1.8028 0.00%
2016-12-20 0 2.360 2.340 2.360 2.340 2.370 948,000 2,229,160 2.3514 1.812 1.797 1.812 1.797 1.820 1,234,756 1.8053 0.00%
2016-12-19 0 2.360 2.350 2.370 2.350 2.390 1,364,000 3,217,382 2.3588 1.812 1.804 1.820 1.804 1.835 1,776,590 1.8110 0.43%
2016-12-16 0 2.350 2.350 2.360 2.350 2.400 1,080,428 2,559,232 2.3687 1.804 1.804 1.812 1.804 1.843 1,407,242 1.8186 -0.42%
2016-12-15 0 2.360 2.340 2.360 2.340 2.390 406,000 956,500 2.3559 1.812 1.797 1.812 1.797 1.835 528,809 1.8088 -1.26%
2016-12-14 0 2.390 2.390 2.400 2.350 2.410 1,234,000 2,946,220 2.3875 1.835 1.835 1.843 1.804 1.850 1,607,267 1.8331 -0.42%
2016-12-13 0 2.400 2.390 2.400 2.360 2.420 1,708,000 4,100,120 2.4005 1.843 1.835 1.843 1.812 1.858 2,224,645 1.8430 0.00%
2016-12-12 0 2.400 2.390 2.400 2.350 2.480 3,080,000 7,419,440 2.4089 1.843 1.835 1.843 1.804 1.904 4,011,655 1.8495 -3.23%
2016-12-09 0 2.480 2.480 2.490 2.460 2.510 1,322,000 3,284,100 2.4842 1.904 1.904 1.912 1.889 1.927 1,721,886 1.9073 0.00%
2016-12-08 0 2.480 2.470 2.480 2.440 2.550 2,331,334 5,772,735 2.4762 1.904 1.896 1.904 1.873 1.958 3,036,529 1.9011 -0.80%
2016-12-07 0 2.500 2.470 2.500 2.450 2.500 1,036,000 2,567,120 2.4779 1.919 1.896 1.919 1.881 1.919 1,349,375 1.9025 2.04%
2016-12-06 0 2.450 2.440 2.450 2.430 2.540 4,360,000 10,765,200 2.4691 1.881 1.873 1.881 1.866 1.950 5,678,837 1.8957 -2.39%
2016-12-05 0 2.510 2.510 2.520 2.500 2.540 1,448,000 3,651,580 2.5218 1.927 1.927 1.935 1.919 1.950 1,885,999 1.9362 -1.18%
2016-12-02 0 2.540 2.540 2.550 2.540 2.580 1,912,000 4,881,220 2.5529 1.950 1.950 1.958 1.950 1.981 2,490,352 1.9601 -0.39%
2016-12-01 0 2.550 2.550 2.560 2.550 2.590 3,034,000 7,778,920 2.5639 1.958 1.958 1.965 1.958 1.989 3,951,741 1.9685 -0.39%
2016-11-30 0 2.560 2.550 2.560 2.540 2.600 1,098,000 2,811,060 2.5602 1.965 1.958 1.965 1.950 1.996 1,430,129 1.9656 -0.78%
2016-11-29 0 2.580 2.580 2.590 2.580 2.610 972,000 2,510,020 2.5823 1.981 1.981 1.989 1.981 2.004 1,266,016 1.9826 0.00%
2016-11-28 0 2.580 2.570 2.590 2.520 2.610 1,334,000 3,428,460 2.5701 1.981 1.973 1.989 1.935 2.004 1,737,516 1.9732 0.00%
2016-11-25 0 2.580 2.580 2.600 2.560 2.600 1,496,000 3,857,580 2.5786 1.981 1.981 1.996 1.965 1.996 1,948,518 1.9798 0.78%
2016-11-24 0 2.560 2.560 2.580 2.550 2.590 430,000 1,107,520 2.5756 1.965 1.965 1.981 1.958 1.989 560,069 1.9775 -0.39%
2016-11-23 0 2.570 2.560 2.570 2.550 2.600 1,580,000 4,054,980 2.5664 1.973 1.965 1.973 1.958 1.996 2,057,927 1.9704 0.00%
2016-11-22 0 2.570 2.560 2.570 2.540 2.570 2,020,000 5,169,190 2.5590 1.973 1.965 1.973 1.950 1.973 2,631,021 1.9647 0.39%
2016-11-21 0 2.560 2.540 2.560 2.520 2.560 330,000 840,140 2.5459 1.965 1.950 1.965 1.935 1.965 429,820 1.9546 0.79%
2016-11-18 0 2.540 2.530 2.540 2.510 2.550 373,513 945,808 2.5322 1.950 1.942 1.950 1.927 1.958 486,495 1.9441 -0.78%
2016-11-17 0 2.560 2.550 2.560 2.550 2.580 276,000 704,660 2.5531 1.965 1.958 1.965 1.958 1.981 359,486 1.9602 -0.39%
2016-11-16 0 2.570 2.550 2.570 2.540 2.580 422,000 1,076,800 2.5517 1.973 1.958 1.973 1.950 1.981 549,649 1.9591 0.78%
2016-11-15 0 2.550 2.520 2.550 2.520 2.550 370,000 933,560 2.5231 1.958 1.935 1.958 1.935 1.958 481,920 1.9372 0.39%
2016-11-14 0 2.540 2.530 2.540 2.490 2.560 1,016,000 2,573,900 2.5334 1.950 1.942 1.950 1.912 1.965 1,323,325 1.9450 0.79%
2016-11-11 0 2.520 2.520 2.540 2.480 2.550 1,111,000 2,792,080 2.5131 1.935 1.935 1.950 1.904 1.958 1,447,061 1.9295 -0.40%
2016-11-10 0 2.530 2.520 2.550 2.510 2.570 2,122,000 5,395,810 2.5428 1.942 1.935 1.958 1.927 1.973 2,763,874 1.9523 0.80%
2016-11-09 0 2.510 2.510 2.520 2.480 2.570 1,324,000 3,341,220 2.5236 1.927 1.927 1.935 1.904 1.973 1,724,491 1.9375 -1.95%
2016-11-08 0 2.560 2.540 2.560 2.540 2.590 408,000 1,040,520 2.5503 1.965 1.950 1.965 1.950 1.989 531,414 1.9580 0.39%
2016-11-07 0 2.550 2.520 2.550 2.520 2.560 854,000 2,169,680 2.5406 1.958 1.935 1.958 1.935 1.965 1,112,323 1.9506 0.00%
2016-11-04 0 2.550 2.540 2.550 2.530 2.680 2,072,872 5,331,082 2.5718 1.958 1.950 1.958 1.942 2.058 2,699,886 1.9746 -0.39%
2016-11-03 0 2.560 2.560 2.570 2.530 2.590 344,000 877,840 2.5519 1.965 1.965 1.973 1.942 1.989 448,055 1.9592 -0.39%
2016-11-02 0 2.570 2.570 2.590 2.560 2.600 1,288,000 3,315,000 2.5738 1.973 1.973 1.989 1.965 1.996 1,677,601 1.9760 -1.15%
2016-11-01 0 2.600 2.600 2.620 2.590 2.640 766,000 2,001,560 2.6130 1.996 1.996 2.012 1.989 2.027 997,704 2.0062 -0.76%
2016-10-31 0 2.620 2.600 2.620 2.570 2.630 896,000 2,322,040 2.5916 2.012 1.996 2.012 1.973 2.019 1,167,027 1.9897 0.38%
2016-10-28 0 2.610 2.590 2.620 2.600 2.650 1,052,000 2,753,160 2.6171 2.004 1.989 2.012 1.996 2.035 1,370,215 2.0093 -1.14%
2016-10-27 0 2.640 2.630 2.640 2.610 2.670 764,000 2,008,400 2.6288 2.027 2.019 2.027 2.004 2.050 995,099 2.0183 -0.75%
2016-10-26 0 2.660 2.660 2.670 2.640 2.680 580,000 1,545,120 2.6640 2.042 2.042 2.050 2.027 2.058 755,442 2.0453 -1.12%
2016-10-25 0 2.690 2.680 2.690 2.670 2.710 1,884,000 5,077,870 2.6953 2.065 2.058 2.065 2.050 2.081 2,453,883 2.0693 0.00%
2016-10-24 0 2.690 2.680 2.690 2.620 2.700 1,392,000 3,710,110 2.6653 2.065 2.058 2.065 2.012 2.073 1,813,060 2.0463 1.89%
2016-10-20 0 2.640 2.640 2.660 2.640 2.680 596,000 1,589,400 2.6668 2.027 2.027 2.042 2.027 2.058 776,281 2.0475 -0.38%
2016-10-19 0 2.650 2.650 2.670 2.620 2.710 1,892,000 5,024,170 2.6555 2.035 2.035 2.050 2.012 2.081 2,464,303 2.0388 -0.38%
2016-10-18 0 2.660 2.660 2.670 2.570 2.790 1,546,000 4,130,430 2.6717 2.042 2.042 2.050 1.973 2.142 2,013,643 2.0512 2.31%
2016-10-17 0 2.600 2.600 2.620 2.580 2.640 928,000 2,418,940 2.6066 1.996 1.996 2.012 1.981 2.027 1,208,707 2.0013 -0.76%
2016-10-14 0 2.620 2.610 2.630 2.590 2.620 858,000 2,240,780 2.6116 2.012 2.004 2.019 1.989 2.012 1,117,533 2.0051 0.77%
2016-10-13 0 2.600 2.600 2.620 2.580 2.630 2,324,000 6,063,780 2.6092 1.996 1.996 2.012 1.981 2.019 3,026,976 2.0032 0.00%
2016-10-12 0 2.600 2.600 2.620 2.560 2.670 2,358,000 6,129,520 2.5995 1.996 1.996 2.012 1.965 2.050 3,071,261 1.9958 0.39%
2016-10-11 0 2.590 2.590 2.600 2.560 2.610 5,378,000 13,897,080 2.5841 1.989 1.989 1.996 1.965 2.004 7,004,767 1.9839 0.00%
2016-10-07 0 2.590 2.580 2.590 2.560 2.630 1,006,000 2,603,800 2.5883 1.989 1.981 1.989 1.965 2.019 1,310,300 1.9872 -1.15%
2016-10-06 0 2.620 2.590 2.620 2.580 2.650 808,000 2,101,060 2.6003 2.012 1.989 2.012 1.981 2.035 1,052,408 1.9964 -0.76%
2016-10-05 0 2.640 2.620 2.640 2.600 2.660 513,436 1,346,039 2.6216 2.027 2.012 2.027 1.996 2.042 668,743 2.0128 -0.38%
2016-10-04 0 2.650 2.640 2.660 2.640 2.670 206,000 545,000 2.6456 2.035 2.027 2.042 2.027 2.050 268,312 2.0312 0.38%
2016-10-03 0 2.640 2.640 2.660 2.640 2.690 142,000 376,210 2.6494 2.027 2.027 2.042 2.027 2.065 184,953 2.0341 0.00%
2016-09-30 0 2.640 2.640 2.660 2.640 2.690 214,000 569,240 2.6600 2.027 2.027 2.042 2.027 2.065 278,732 2.0422 -2.22%
2016-09-29 0 2.700 2.670 2.700 2.670 2.710 544,000 1,461,080 2.6858 2.073 2.050 2.073 2.050 2.081 708,552 2.0621 1.12%
2016-09-28 0 2.670 2.660 2.680 2.640 2.750 5,554,000 15,044,180 2.7087 2.050 2.042 2.058 2.027 2.111 7,234,005 2.0796 -0.74%
2016-09-27 0 2.690 2.670 2.690 2.620 2.740 2,092,000 5,659,660 2.7054 2.065 2.050 2.065 2.012 2.104 2,724,800 2.0771 1.13%
2016-09-26 0 2.660 2.630 2.660 2.630 2.720 976,000 2,624,840 2.6894 2.042 2.019 2.042 2.019 2.088 1,271,226 2.0648 -1.85%
2016-09-23 0 2.710 2.690 2.710 2.690 2.790 1,304,000 3,547,360 2.7204 2.081 2.065 2.081 2.065 2.142 1,698,441 2.0886 -0.37%
2016-09-22 0 2.720 2.710 2.720 2.710 2.760 2,430,000 6,651,220 2.7371 2.088 2.081 2.088 2.081 2.119 3,165,040 2.1015 0.74%
2016-09-21 0 2.700 2.700 2.720 2.700 2.740 1,360,000 3,687,940 2.7117 2.073 2.073 2.088 2.073 2.104 1,771,380 2.0820 0.00%
2016-09-20 0 2.700 2.700 2.710 2.700 2.750 1,830,000 4,981,490 2.7221 2.073 2.073 2.081 2.073 2.111 2,383,549 2.0899 -1.10%
2016-09-19 0 2.730 2.720 2.740 2.700 2.810 2,492,000 6,796,700 2.7274 2.096 2.088 2.104 2.073 2.157 3,245,794 2.0940 -3.87%
2016-09-15 0 2.840 2.840 2.850 2.560 2.840 1,324,000 3,606,300 2.7238 2.180 2.180 2.188 1.965 2.180 1,724,491 2.0912 10.08%
2016-09-14 0 2.580 2.580 2.590 2.550 2.590 348,000 893,840 2.5685 1.981 1.981 1.989 1.958 1.989 453,265 1.9720 -0.39%
2016-09-13 0 2.590 2.570 2.600 2.570 2.660 706,000 1,854,690 2.6270 1.989 1.973 1.996 1.973 2.042 919,555 2.0169 -1.52%
2016-09-12 0 2.630 2.630 2.640 2.610 2.690 2,162,769 5,715,274 2.6426 2.019 2.019 2.027 2.004 2.065 2,816,975 2.0289 -3.31%
2016-09-09 0 2.720 2.720 2.730 2.670 2.780 7,816,000 21,276,710 2.7222 2.088 2.088 2.096 2.050 2.134 10,180,227 2.0900 3.42%
2016-09-08 0 2.630 2.620 2.640 2.600 2.650 2,304,000 6,043,936 2.6232 2.019 2.012 2.027 1.996 2.035 3,000,927 2.0140 0.38%
2016-09-07 0 2.620 2.620 2.630 2.620 2.650 802,000 2,108,170 2.6286 2.012 2.012 2.019 2.012 2.035 1,044,593 2.0182 -0.76%
2016-09-06 0 2.640 2.630 2.640 2.580 2.640 1,218,000 3,185,970 2.6157 2.027 2.019 2.027 1.981 2.027 1,586,427 2.0083 1.93%
2016-09-05 0 2.590 2.570 2.590 2.520 2.600 947,000 2,443,106 2.5798 1.989 1.973 1.989 1.935 1.996 1,233,454 1.9807 0.78%
2016-09-02 0 2.570 2.550 2.570 2.520 2.570 254,000 648,680 2.5539 1.973 1.958 1.973 1.935 1.973 330,831 1.9608 1.18%
2016-09-01 0 2.540 2.520 2.540 2.500 2.540 306,000 770,200 2.5170 1.950 1.935 1.950 1.919 1.950 398,561 1.9325 0.79%
2016-08-31 0 2.520 2.510 2.520 2.480 2.580 1,382,000 3,503,400 2.5350 1.935 1.927 1.935 1.904 1.981 1,800,035 1.9463 -1.56%
2016-08-30 0 2.560 2.560 2.570 2.550 2.600 480,000 1,232,760 2.5683 1.965 1.965 1.973 1.958 1.996 625,193 1.9718 -0.39%
2016-08-29 0 2.570 2.560 2.570 2.530 2.570 602,000 1,538,440 2.5555 1.973 1.965 1.973 1.942 1.973 784,096 1.9621 0.00%
2016-08-26 0 2.570 2.550 2.570 2.530 2.570 454,000 1,158,120 2.5509 1.973 1.958 1.973 1.942 1.973 591,328 1.9585 0.78%
2016-08-25 0 2.550 2.520 2.550 2.500 2.550 398,000 1,008,820 2.5347 1.958 1.935 1.958 1.919 1.958 518,389 1.9461 0.00%
2016-08-24 0 2.550 2.530 2.540 2.510 2.580 599,211 1,520,557 2.5376 1.958 1.942 1.950 1.927 1.981 780,464 1.9483 -0.39%
2016-08-23 0 2.560 2.550 2.560 2.550 2.600 790,000 2,039,220 2.5813 1.965 1.958 1.965 1.958 1.996 1,028,964 1.9818 -1.54%
2016-08-22 0 2.600 2.590 2.610 2.580 2.640 1,148,000 2,985,450 2.6006 1.996 1.989 2.004 1.981 2.027 1,495,253 1.9966 -0.76%
2016-08-19 0 2.620 2.620 2.640 2.620 2.650 1,494,000 3,927,780 2.6290 2.012 2.012 2.027 2.012 2.035 1,945,913 2.0185 -1.13%
2016-08-18 0 2.650 2.650 2.660 2.600 2.740 3,276,000 8,758,720 2.6736 2.035 2.035 2.042 1.996 2.104 4,266,943 2.0527 0.38%
2016-08-17 0 2.640 2.620 2.640 2.620 2.700 1,630,000 4,331,860 2.6576 2.027 2.012 2.027 2.012 2.073 2,123,051 2.0404 1.54%
2016-08-16 0 2.600 2.590 2.600 2.590 2.660 2,342,000 6,134,380 2.6193 1.996 1.989 1.996 1.989 2.042 3,050,421 2.0110 -0.76%
2016-08-15 0 2.620 2.610 2.620 2.510 2.630 2,908,000 7,527,540 2.5886 2.012 2.004 2.012 1.927 2.019 3,787,628 1.9874 3.56%
2016-08-12 0 2.530 2.520 2.530 2.480 2.540 1,226,100 3,088,567 2.5190 1.942 1.935 1.942 1.904 1.950 1,596,978 1.9340 1.20%
2016-08-11 0 2.500 2.490 2.500 2.480 2.500 570,000 1,418,800 2.4891 1.919 1.912 1.919 1.904 1.919 742,417 1.9111 0.40%
2016-08-10 0 2.490 2.470 2.500 2.460 2.550 2,127,768 5,310,420 2.4958 1.912 1.896 1.919 1.889 1.958 2,771,387 1.9162 -1.58%
2016-08-09 0 2.530 2.520 2.530 2.480 2.550 3,234,000 8,104,920 2.5062 1.942 1.935 1.942 1.904 1.958 4,212,238 1.9241 2.02%
2016-08-08 0 2.480 2.470 2.480 2.440 2.480 1,166,000 2,880,140 2.4701 1.904 1.896 1.904 1.873 1.904 1,518,698 1.8965 2.06%
2016-08-05 0 2.430 2.430 2.440 2.370 2.460 1,372,000 3,330,434 2.4274 1.866 1.866 1.873 1.820 1.889 1,787,010 1.8637 1.67%
2016-08-04 0 2.390 2.390 2.400 2.370 2.400 237,211 565,510 2.3840 1.835 1.835 1.843 1.820 1.843 308,964 1.8303 0.84%
2016-08-03 0 2.370 2.370 2.390 2.370 2.410 770,000 1,833,630 2.3813 1.820 1.820 1.835 1.820 1.850 1,002,914 1.8283 -2.07%
2016-08-01 0 2.420 2.400 2.420 2.370 2.450 1,126,000 2,696,924 2.3951 1.858 1.843 1.858 1.820 1.881 1,466,599 1.8389 1.68%
2016-07-29 0 2.380 2.380 2.400 2.380 2.420 612,000 1,469,720 2.4015 1.827 1.827 1.843 1.827 1.858 797,121 1.8438 -1.24%
2016-07-28 0 2.410 2.410 2.420 2.390 2.450 966,000 2,327,798 2.4097 1.850 1.850 1.858 1.835 1.881 1,258,201 1.8501 -0.82%
2016-07-27 0 2.430 2.430 2.440 2.420 2.480 478,000 1,167,660 2.4428 1.866 1.866 1.873 1.858 1.904 622,588 1.8755 -0.82%
2016-07-26 0 2.450 2.450 2.460 2.440 2.490 520,000 1,285,300 2.4717 1.881 1.881 1.889 1.873 1.912 677,292 1.8977 0.41%
2016-07-25 0 2.440 2.440 2.450 2.440 2.450 322,000 788,080 2.4475 1.873 1.873 1.881 1.873 1.881 419,400 1.8791 -0.41%
2016-07-22 0 2.450 2.430 2.450 2.440 2.490 322,000 794,980 2.4689 1.881 1.866 1.881 1.873 1.912 419,400 1.8955 -1.61%
2016-07-21 0 2.490 2.480 2.490 2.480 2.500 488,000 1,213,040 2.4857 1.912 1.904 1.912 1.904 1.919 635,613 1.9085 0.81%
2016-07-20 0 2.470 2.470 2.480 2.460 2.490 520,000 1,285,680 2.4725 1.896 1.896 1.904 1.889 1.912 677,292 1.8983 -0.40%
2016-07-19 0 2.480 2.480 2.490 2.480 2.510 786,000 1,958,500 2.4917 1.904 1.904 1.912 1.904 1.927 1,023,754 1.9131 -1.20%
2016-07-18 0 2.510 2.500 2.510 2.470 2.510 828,000 2,058,280 2.4858 1.927 1.919 1.927 1.896 1.927 1,078,458 1.9085 0.80%
2016-07-15 0 2.490 2.490 2.500 2.460 2.500 2,216,000 5,516,240 2.4893 1.912 1.912 1.919 1.889 1.919 2,886,308 1.9112 1.22%
2016-07-14 0 2.460 2.460 2.470 2.430 2.480 1,822,000 4,462,890 2.4494 1.889 1.889 1.896 1.866 1.904 2,373,129 1.8806 1.23%
2016-07-13 0 2.430 2.420 2.430 2.390 2.450 2,336,000 5,643,370 2.4158 1.866 1.858 1.866 1.835 1.881 3,042,606 1.8548 0.00%
2016-07-12 0 2.430 2.420 2.430 2.410 2.440 538,000 1,305,880 2.4273 1.866 1.858 1.866 1.850 1.873 700,737 1.8636 0.83%
2016-07-11 0 2.410 2.410 2.420 2.390 2.430 1,372,000 3,310,830 2.4131 1.850 1.850 1.858 1.835 1.866 1,787,010 1.8527 1.69%
2016-07-08 0 2.370 2.360 2.390 2.340 2.390 988,000 2,344,240 2.3727 1.820 1.812 1.835 1.797 1.835 1,286,856 1.8217 1.28%
2016-07-07 0 2.340 2.340 2.350 2.330 2.370 294,000 689,500 2.3452 1.797 1.797 1.804 1.789 1.820 382,931 1.8006 0.00%
2016-07-06 0 2.340 2.340 2.350 2.330 2.390 848,000 2,006,450 2.3661 1.797 1.797 1.804 1.789 1.835 1,104,508 1.8166 -1.27%
2016-07-05 0 2.370 2.370 2.380 2.370 2.400 546,000 1,302,790 2.3861 1.820 1.820 1.827 1.820 1.843 711,157 1.8319 -0.84%
2016-07-04 0 2.390 2.380 2.390 2.340 2.390 814,000 1,933,100 2.3748 1.835 1.827 1.835 1.797 1.835 1,060,223 1.8233 1.27%
2016-06-30 0 2.360 2.350 2.360 2.310 2.380 1,270,000 2,970,610 2.3391 1.812 1.804 1.812 1.774 1.827 1,654,157 1.7958 0.85%
2016-06-29 0 2.340 2.330 2.340 2.330 2.360 578,000 1,355,600 2.3453 1.797 1.789 1.797 1.789 1.812 752,837 1.8007 0.43%
2016-06-28 0 2.330 2.310 2.330 2.280 2.340 534,000 1,235,760 2.3142 1.789 1.774 1.789 1.750 1.797 695,527 1.7767 0.87%
2016-06-27 0 2.310 2.290 2.330 2.290 2.330 1,436,000 3,338,960 2.3252 1.774 1.758 1.789 1.758 1.789 1,870,369 1.7852 0.00%
2016-06-24 0 2.310 2.310 2.330 2.280 2.380 1,168,000 2,716,260 2.3256 1.774 1.774 1.789 1.750 1.827 1,521,303 1.7855 -3.35%
2016-06-23 0 2.390 2.370 2.410 2.370 2.430 462,000 1,112,400 2.4078 1.835 1.820 1.850 1.820 1.866 601,748 1.8486 -0.83%
2016-06-22 0 2.410 2.410 2.430 2.400 2.440 848,000 2,053,490 2.4216 1.850 1.850 1.866 1.843 1.873 1,104,508 1.8592 0.00%
2016-06-21 0 2.410 2.370 2.420 2.330 2.420 1,192,000 2,836,840 2.3799 1.850 1.820 1.858 1.789 1.858 1,552,563 1.8272 2.12%
2016-06-20 0 2.360 2.330 2.360 2.290 2.390 1,522,000 3,579,900 2.3521 1.812 1.789 1.812 1.758 1.835 1,982,383 1.8059 2.61%
2016-06-17 0 2.300 2.280 2.310 2.240 2.400 2,076,000 4,811,080 2.3175 1.766 1.750 1.774 1.720 1.843 2,703,960 1.7793 4.55%
2016-06-16 0 2.200 2.200 2.230 2.200 2.230 308,309 682,789 2.2146 1.689 1.689 1.712 1.689 1.712 401,568 1.7003 -1.35%
2016-06-15 0 2.230 2.230 2.240 2.190 2.270 604,000 1,356,850 2.2464 1.712 1.712 1.720 1.681 1.743 786,701 1.7247 0.45%
2016-06-14 0 2.220 2.210 2.220 2.210 2.230 252,000 559,180 2.2190 1.704 1.697 1.704 1.697 1.712 328,226 1.7036 0.45%
2016-06-13 0 2.210 2.210 2.220 2.200 2.250 1,874,000 4,156,880 2.2182 1.697 1.697 1.704 1.689 1.727 2,440,858 1.7030 -0.90%
2016-06-10 0 2.230 2.230 2.290 2.230 2.290 618,000 1,398,960 2.2637 1.712 1.712 1.758 1.712 1.758 804,936 1.7380 -1.33%
2016-06-08 0 2.260 2.260 2.300 2.260 2.330 416,000 954,580 2.2947 1.735 1.735 1.766 1.735 1.789 541,834 1.7618 -2.16%
2016-06-07 0 2.310 2.310 2.320 2.280 2.340 362,000 841,080 2.3234 1.774 1.774 1.781 1.750 1.797 471,500 1.7838 -0.43%
2016-06-06 0 2.320 2.320 2.330 2.250 2.350 1,192,000 2,754,260 2.3106 1.781 1.781 1.789 1.727 1.804 1,552,563 1.7740 2.20%
2016-06-03 0 2.270 2.270 2.280 2.260 2.320 516,000 1,176,360 2.2798 1.743 1.743 1.750 1.735 1.781 672,083 1.7503 0.44%
2016-06-02 0 2.260 2.250 2.270 2.250 2.270 186,000 419,080 2.2531 1.735 1.727 1.743 1.727 1.743 242,262 1.7299 0.00%
2016-06-01 0 2.260 2.230 2.290 2.230 2.290 1,156,000 2,610,520 2.2582 1.735 1.712 1.758 1.712 1.758 1,505,673 1.7338 0.00%
2016-05-31 0 2.260 2.250 2.280 2.200 2.290 1,178,000 2,671,560 2.2679 1.735 1.727 1.750 1.689 1.758 1,534,328 1.7412 1.80%
2016-05-30 0 2.220 2.210 2.220 2.190 2.260 508,000 1,130,100 2.2246 1.704 1.697 1.704 1.681 1.735 661,663 1.7080 0.91%
2016-05-27 0 2.200 2.200 2.220 2.120 2.230 1,404,000 3,072,830 2.1886 1.689 1.689 1.704 1.628 1.712 1,828,690 1.6803 1.91%
2016-05-26 0 2.230 2.230 2.240 2.220 2.260 702,000 1,569,628 2.2359 1.657 1.657 1.665 1.650 1.680 944,536 1.6618 0.45%
2016-05-25 0 2.220 2.220 2.230 2.220 2.260 424,000 949,820 2.2401 1.650 1.650 1.657 1.650 1.680 570,489 1.6649 0.45%
2016-05-24 0 2.210 2.210 2.240 2.210 2.250 912,000 2,036,220 2.2327 1.643 1.643 1.665 1.643 1.672 1,227,089 1.6594 -1.78%
2016-05-23 0 2.250 2.250 2.270 2.240 2.280 210,000 475,700 2.2652 1.672 1.672 1.687 1.665 1.695 282,553 1.6836 -0.44%
2016-05-20 0 2.260 2.240 2.260 2.230 2.290 402,000 906,940 2.2561 1.680 1.665 1.680 1.657 1.702 540,888 1.6768 0.44%
2016-05-19 0 2.250 2.250 2.260 2.250 2.290 412,885 939,455 2.2753 1.672 1.672 1.680 1.672 1.702 555,534 1.6911 -0.88%
2016-05-18 0 2.270 2.270 2.280 2.260 2.340 670,748 1,533,805 2.2867 1.687 1.687 1.695 1.680 1.739 902,486 1.6995 -2.16%
2016-05-17 0 2.320 2.320 2.330 2.300 2.330 754,000 1,748,840 2.3194 1.724 1.724 1.732 1.709 1.732 1,014,501 1.7238 0.43%
2016-05-16 0 2.310 2.300 2.310 2.280 2.360 620,000 1,435,060 2.3146 1.717 1.709 1.717 1.695 1.754 834,205 1.7203 0.87%
2016-05-13 0 2.290 2.290 2.310 2.290 2.320 466,000 1,072,020 2.3005 1.702 1.702 1.717 1.702 1.724 626,999 1.7098 -1.72%
2016-05-12 0 2.330 2.330 2.350 2.300 2.370 570,000 1,331,812 2.3365 1.732 1.732 1.747 1.709 1.761 766,931 1.7365 0.00%
2016-05-11 0 2.330 2.330 2.350 2.310 2.370 272,000 634,380 2.3323 1.732 1.732 1.747 1.717 1.761 365,974 1.7334 -0.43%
2016-05-10 0 2.340 2.310 2.320 2.280 2.420 1,244,000 2,921,360 2.3484 1.739 1.717 1.724 1.695 1.799 1,673,793 1.7454 1.74%
2016-05-09 0 2.300 2.300 2.310 2.300 2.370 906,000 2,122,120 2.3423 1.709 1.709 1.717 1.709 1.761 1,219,016 1.7408 -2.54%
2016-05-06 0 2.360 2.340 2.370 2.350 2.440 1,864,000 4,451,840 2.3883 1.754 1.739 1.761 1.747 1.813 2,507,998 1.7751 -3.28%
2016-05-05 0 2.440 2.440 2.450 2.420 2.460 352,000 862,860 2.4513 1.813 1.813 1.821 1.799 1.828 473,613 1.8219 0.00%
2016-05-04 0 2.440 2.440 2.450 2.440 2.500 686,000 1,691,180 2.4653 1.813 1.813 1.821 1.813 1.858 923,008 1.8322 -2.01%
2016-05-03 0 2.490 2.490 2.500 2.430 2.530 1,868,133 4,667,863 2.4987 1.851 1.851 1.858 1.806 1.880 2,513,559 1.8571 0.81%
2016-04-29 0 2.470 2.470 2.480 2.440 2.500 1,516,000 3,759,680 2.4800 1.836 1.836 1.843 1.813 1.858 2,039,767 1.8432 0.82%
2016-04-28 0 2.450 2.420 2.450 2.400 2.450 848,000 2,068,540 2.4393 1.821 1.799 1.821 1.784 1.821 1,140,978 1.8130 0.82%
2016-04-27 0 2.430 2.410 2.440 2.400 2.450 390,000 947,340 2.4291 1.806 1.791 1.813 1.784 1.821 524,742 1.8053 0.83%
2016-04-26 0 2.410 2.400 2.410 2.390 2.430 896,000 2,149,260 2.3987 1.791 1.784 1.791 1.776 1.806 1,205,561 1.7828 -0.82%
2016-04-25 0 2.430 2.420 2.440 2.410 2.440 120,000 291,020 2.4252 1.806 1.799 1.813 1.791 1.813 161,459 1.8024 -0.82%
2016-04-22 0 2.450 2.430 2.450 2.430 2.460 208,000 506,800 2.4365 1.821 1.806 1.821 1.806 1.828 279,862 1.8109 0.00%
2016-04-21 0 2.450 2.440 2.450 2.420 2.490 1,140,000 2,799,100 2.4554 1.821 1.813 1.821 1.799 1.851 1,533,861 1.8249 1.66%
2016-04-20 0 2.410 2.410 2.430 2.400 2.490 1,088,000 2,652,700 2.4381 1.791 1.791 1.806 1.784 1.851 1,463,896 1.8121 -2.03%
2016-04-19 0 2.460 2.440 2.460 2.430 2.480 1,456,000 3,578,720 2.4579 1.828 1.813 1.828 1.806 1.843 1,959,037 1.8268 0.00%
2016-04-18 0 2.460 2.430 2.460 2.420 2.500 882,000 2,159,560 2.4485 1.828 1.806 1.828 1.799 1.858 1,186,724 1.8198 -1.99%
2016-04-15 0 2.510 2.490 2.510 2.490 2.540 1,064,000 2,673,300 2.5125 1.865 1.851 1.865 1.851 1.888 1,431,604 1.8673 0.80%
2016-04-14 0 2.490 2.480 2.490 2.440 2.580 3,746,000 9,339,510 2.4932 1.851 1.843 1.851 1.813 1.918 5,040,215 1.8530 1.63%
2016-04-13 0 2.450 2.440 2.450 2.430 2.480 1,470,000 3,608,420 2.4547 1.821 1.813 1.821 1.806 1.843 1,977,874 1.8244 1.24%
2016-04-12 0 2.420 2.390 2.420 2.380 2.440 960,000 2,305,600 2.4017 1.799 1.776 1.799 1.769 1.813 1,291,673 1.7850 0.00%
2016-04-11 0 2.420 2.410 2.420 2.380 2.430 1,312,000 3,152,000 2.4024 1.799 1.791 1.799 1.769 1.806 1,765,286 1.7855 0.41%
2016-04-08 0 2.410 2.380 2.410 2.370 2.420 678,000 1,622,570 2.3932 1.791 1.769 1.791 1.761 1.799 912,244 1.7787 0.00%
2016-04-07 0 2.410 2.410 2.420 2.380 2.450 1,536,000 3,711,840 2.4166 1.791 1.791 1.799 1.769 1.821 2,066,676 1.7960 0.00%
2016-04-06 0 2.410 2.410 2.430 2.400 2.440 660,000 1,599,180 2.4230 1.791 1.791 1.806 1.784 1.813 888,025 1.8008 -1.23%
2016-04-05 0 2.440 2.410 2.430 2.380 2.460 1,738,000 4,225,760 2.4314 1.813 1.791 1.806 1.769 1.828 2,338,466 1.8071 1.24%
2016-04-01 0 2.410 2.390 2.410 2.380 2.430 958,000 2,298,480 2.3992 1.791 1.776 1.791 1.769 1.806 1,288,982 1.7832 0.00%
2016-03-31 0 2.410 2.400 2.420 2.400 2.500 2,634,000 6,461,770 2.4532 1.791 1.784 1.799 1.784 1.858 3,544,027 1.8233 0.00%
2016-03-30 0 2.410 2.410 2.420 2.340 2.460 1,656,000 3,977,260 2.4017 1.791 1.791 1.799 1.739 1.828 2,228,135 1.7850 2.12%
2016-03-29 0 2.360 2.360 2.370 2.350 2.450 1,072,000 2,553,860 2.3823 1.754 1.754 1.761 1.747 1.821 1,442,368 1.7706 -1.67%
2016-03-24 0 2.400 2.400 2.410 2.400 2.450 1,216,000 2,941,200 2.4188 1.784 1.784 1.791 1.784 1.821 1,636,119 1.7977 -2.04%
2016-03-23 0 2.450 2.440 2.450 2.430 2.460 674,000 1,643,740 2.4388 1.821 1.813 1.821 1.806 1.828 906,862 1.8126 0.00%
2016-03-22 0 2.450 2.430 2.450 2.400 2.480 1,545,760 3,780,904 2.4460 1.821 1.806 1.821 1.784 1.843 2,079,808 1.8179 -1.61%
2016-03-21 0 2.490 2.480 2.490 2.450 2.510 3,015,680 7,482,652 2.4812 1.851 1.843 1.851 1.821 1.865 4,057,575 1.8441 2.89%
2016-03-18 0 2.420 2.410 2.430 2.400 2.450 2,028,000 4,923,500 2.4278 1.799 1.791 1.806 1.784 1.821 2,728,659 1.8044 0.41%
2016-03-17 0 2.410 2.410 2.420 2.390 2.440 606,000 1,466,090 2.4193 1.791 1.791 1.799 1.776 1.813 815,368 1.7981 0.42%
2016-03-16 0 2.400 2.400 2.410 2.380 2.440 2,585,000 6,254,740 2.4196 1.784 1.784 1.791 1.769 1.813 3,478,098 1.7983 0.00%
2016-03-15 0 2.400 2.380 2.400 2.380 2.440 726,000 1,745,360 2.4041 1.784 1.769 1.784 1.769 1.813 976,827 1.7868 -0.41%
2016-03-14 0 2.410 2.380 2.410 2.390 2.460 1,504,000 3,637,660 2.4187 1.791 1.769 1.791 1.776 1.828 2,023,621 1.7976 1.26%
2016-03-11 0 2.380 2.380 2.400 2.340 2.400 94,750 225,720 2.3823 1.769 1.769 1.784 1.739 1.784 127,485 1.7706 0.85%
2016-03-10 0 2.360 2.350 2.370 2.340 2.390 234,000 552,500 2.3611 1.754 1.747 1.761 1.739 1.776 314,845 1.7548 0.85%
2016-03-09 0 2.340 2.340 2.370 2.330 2.420 1,350,000 3,217,740 2.3835 1.739 1.739 1.761 1.732 1.799 1,816,415 1.7715 -4.10%
2016-03-08 0 2.440 2.420 2.440 2.310 2.460 2,356,000 5,646,140 2.3965 1.813 1.799 1.813 1.717 1.828 3,169,980 1.7811 0.83%
2016-03-07 0 2.420 2.400 2.420 2.380 2.450 1,350,000 3,277,390 2.4277 1.799 1.784 1.799 1.769 1.821 1,816,415 1.8043 1.68%
2016-03-04 0 2.380 2.370 2.380 2.310 2.410 1,308,000 3,075,040 2.3509 1.769 1.761 1.769 1.717 1.791 1,759,904 1.7473 0.00%
2016-03-03 0 2.380 2.370 2.380 2.370 2.470 1,640,000 3,996,080 2.4366 1.769 1.761 1.769 1.761 1.836 2,206,608 1.8110 0.42%
2016-03-02 0 2.370 2.360 2.380 2.200 2.400 3,484,000 8,140,690 2.3366 1.761 1.754 1.769 1.635 1.784 4,687,696 1.7366 8.72%
2016-03-01 0 2.180 2.170 2.190 2.160 2.200 608,000 1,323,280 2.1764 1.620 1.613 1.628 1.605 1.635 818,059 1.6176 1.87%
2016-02-29 0 2.140 2.130 2.140 2.130 2.210 572,000 1,242,180 2.1716 1.590 1.583 1.590 1.583 1.643 769,622 1.6140 -2.73%
2016-02-26 0 2.200 2.180 2.200 2.160 2.210 748,000 1,630,320 2.1796 1.635 1.620 1.635 1.605 1.643 1,006,428 1.6199 1.85%
2016-02-25 0 2.160 2.150 2.160 2.150 2.250 1,200,560 2,622,947 2.1848 1.605 1.598 1.605 1.598 1.672 1,615,344 1.6238 -4.00%
2016-02-24 0 2.250 2.220 2.250 2.200 2.260 544,000 1,208,510 2.2215 1.672 1.650 1.672 1.635 1.680 731,948 1.6511 0.00%
2016-02-23 0 2.250 2.250 2.260 2.240 2.290 404,000 914,730 2.2642 1.672 1.672 1.680 1.665 1.702 543,579 1.6828 -0.44%
2016-02-22 0 2.260 2.260 2.270 2.250 2.290 1,126,000 2,551,900 2.2663 1.680 1.680 1.687 1.672 1.702 1,515,024 1.6844 1.35%
2016-02-19 0 2.230 2.200 2.230 2.180 2.260 312,000 691,230 2.2155 1.657 1.635 1.657 1.620 1.680 419,794 1.6466 -0.89%
2016-02-18 0 2.250 2.250 2.270 2.220 2.270 572,000 1,289,420 2.2542 1.672 1.672 1.687 1.650 1.687 769,622 1.6754 0.90%
2016-02-17 0 2.230 2.210 2.230 2.190 2.230 1,864,000 4,121,280 2.2110 1.657 1.643 1.657 1.628 1.657 2,507,998 1.6433 1.36%
2016-02-16 0 2.200 2.200 2.210 2.170 2.210 310,000 681,180 2.1974 1.635 1.635 1.643 1.613 1.643 417,103 1.6331 2.80%
2016-02-15 0 2.140 2.140 2.170 2.030 2.190 768,000 1,638,500 2.1335 1.590 1.590 1.613 1.509 1.628 1,033,338 1.5856 5.94%
2016-02-12 0 2.020 2.010 2.020 2.010 2.120 644,000 1,320,040 2.0498 1.501 1.494 1.501 1.494 1.576 866,497 1.5234 -5.16%
2016-02-11 0 2.130 2.120 2.140 2.060 2.140 172,000 361,060 2.0992 1.583 1.576 1.590 1.531 1.590 231,425 1.5602 -4.05%
2016-02-05 0 2.220 2.220 2.230 2.180 2.270 228,000 506,660 2.2222 1.650 1.650 1.657 1.620 1.687 306,772 1.6516 2.30%
2016-02-04 0 2.170 2.170 2.180 2.170 2.190 454,000 986,880 2.1737 1.613 1.613 1.620 1.613 1.628 610,854 1.6156 0.00%
2016-02-03 0 2.170 2.170 2.180 2.140 2.190 325,375 706,495 2.1713 1.613 1.613 1.620 1.590 1.628 437,790 1.6138 -0.46%
2016-02-02 0 2.180 2.180 2.200 2.170 2.210 412,000 903,380 2.1927 1.620 1.620 1.635 1.613 1.643 554,343 1.6296 -0.46%
2016-02-01 0 2.190 2.170 2.190 2.170 2.200 428,000 935,480 2.1857 1.628 1.613 1.628 1.613 1.635 575,871 1.6245 0.46%
2016-01-29 0 2.180 2.180 2.200 2.160 2.200 908,000 1,981,180 2.1819 1.620 1.620 1.635 1.605 1.635 1,221,707 1.6216 1.40%
2016-01-28 0 2.150 2.140 2.150 2.140 2.190 1,064,000 2,303,200 2.1647 1.598 1.590 1.598 1.590 1.628 1,431,604 1.6088 -1.38%
2016-01-27 0 2.180 2.170 2.180 2.120 2.210 730,000 1,576,830 2.1600 1.620 1.613 1.620 1.576 1.643 982,209 1.6054 0.46%
2016-01-26 0 2.170 2.160 2.170 2.160 2.310 1,130,000 2,508,550 2.2200 1.613 1.605 1.613 1.605 1.717 1,520,406 1.6499 -5.24%
2016-01-25 0 2.290 2.290 2.320 2.260 2.340 3,876,000 8,923,220 2.3022 1.702 1.702 1.724 1.680 1.739 5,215,129 1.7110 0.88%
2016-01-22 0 2.270 2.270 2.300 2.200 2.300 2,414,000 5,434,150 2.2511 1.687 1.687 1.709 1.635 1.709 3,248,019 1.6731 5.58%
2016-01-21 0 2.150 2.150 2.160 2.140 2.260 2,242,000 4,951,480 2.2085 1.598 1.598 1.605 1.590 1.680 3,016,594 1.6414 -2.27%
2016-01-20 0 2.200 2.190 2.200 2.190 2.290 996,000 2,216,140 2.2250 1.635 1.628 1.635 1.628 1.702 1,340,110 1.6537 -4.35%
2016-01-19 0 2.300 2.290 2.300 2.240 2.300 1,136,000 2,578,360 2.2697 1.709 1.702 1.709 1.665 1.709 1,528,479 1.6869 2.68%
2016-01-18 0 2.240 2.240 2.250 2.200 2.330 990,000 2,231,340 2.2539 1.665 1.665 1.672 1.635 1.732 1,332,037 1.6751 -1.75%
2016-01-15 0 2.280 2.270 2.290 2.280 2.400 928,000 2,145,220 2.3117 1.695 1.687 1.702 1.695 1.784 1,248,617 1.7181 -5.00%
2016-01-14 0 2.400 2.390 2.410 2.370 2.420 1,282,000 3,068,640 2.3936 1.784 1.776 1.791 1.761 1.799 1,724,921 1.7790 -0.41%
2016-01-13 0 2.410 2.410 2.420 2.350 2.460 1,606,000 3,873,640 2.4120 1.791 1.791 1.799 1.747 1.828 2,160,861 1.7926 2.12%
2016-01-12 0 2.360 2.360 2.370 2.350 2.410 404,000 955,100 2.3641 1.754 1.754 1.761 1.747 1.791 543,579 1.7571 0.00%
2016-01-11 0 2.360 2.360 2.400 2.360 2.480 1,208,000 2,929,320 2.4249 1.754 1.754 1.784 1.754 1.843 1,625,355 1.8023 -5.22%
2016-01-08 0 2.490 2.490 2.500 2.460 2.510 730,000 1,821,560 2.4953 1.851 1.851 1.858 1.828 1.865 982,209 1.8546 -0.40%
2016-01-07 0 2.500 2.500 2.530 2.450 2.570 4,746,000 11,964,520 2.5210 1.858 1.858 1.880 1.821 1.910 6,385,707 1.8736 -2.34%
2016-01-06 0 2.560 2.550 2.570 2.520 2.570 1,151,183 2,947,530 2.5604 1.903 1.895 1.910 1.873 1.910 1,548,908 1.9030 -0.39%
2016-01-05 0 2.570 2.540 2.570 2.490 2.570 4,838,000 12,335,080 2.5496 1.910 1.888 1.910 1.851 1.910 6,509,492 1.8949 2.39%
2016-01-04 0 2.510 2.510 2.520 2.500 2.580 3,474,000 8,714,560 2.5085 1.865 1.865 1.873 1.858 1.918 4,674,241 1.8644 -1.95%
2015-12-31 0 2.560 2.550 2.590 2.550 2.590 156,000 401,440 2.5733 1.903 1.895 1.925 1.895 1.925 209,897 1.9126 -0.78%
2015-12-30 0 2.580 2.560 2.580 2.550 2.590 1,190,000 3,046,840 2.5604 1.918 1.903 1.918 1.895 1.925 1,601,136 1.9029 0.39%
2015-12-29 0 2.570 2.570 2.580 2.560 2.590 294,000 756,870 2.5744 1.910 1.910 1.918 1.903 1.925 395,575 1.9133 0.39%
2015-12-28 0 2.560 2.550 2.570 2.540 2.650 698,000 1,804,040 2.5846 1.903 1.895 1.910 1.888 1.970 939,154 1.9209 -3.03%
2015-12-24 0 2.640 2.620 2.640 2.590 2.690 468,000 1,227,940 2.6238 1.962 1.947 1.962 1.925 1.999 629,690 1.9501 -0.38%
2015-12-23 0 2.650 2.640 2.650 2.630 2.670 1,246,000 3,300,780 2.6491 1.970 1.962 1.970 1.955 1.984 1,676,484 1.9689 0.76%
2015-12-22 0 2.630 2.630 2.640 2.610 2.710 1,954,000 5,197,840 2.6601 1.955 1.955 1.962 1.940 2.014 2,629,092 1.9770 0.00%
2015-12-21 0 2.630 2.620 2.630 2.530 2.650 2,640,000 6,927,610 2.6241 1.955 1.947 1.955 1.880 1.970 3,552,100 1.9503 3.54%
2015-12-18 0 2.540 2.520 2.550 2.500 2.580 2,064,000 5,223,870 2.5309 1.888 1.873 1.895 1.858 1.918 2,777,096 1.8811 -1.17%
2015-12-17 0 2.570 2.550 2.580 2.500 2.640 2,220,000 5,696,980 2.5662 1.910 1.895 1.918 1.858 1.962 2,986,993 1.9073 3.21%
2015-12-16 0 2.490 2.480 2.490 2.480 2.510 1,546,000 3,861,300 2.4976 1.851 1.843 1.851 1.843 1.865 2,080,131 1.8563 1.22%
2015-12-15 0 2.460 2.460 2.470 2.400 2.490 1,618,750 3,998,087 2.4699 1.828 1.828 1.836 1.784 1.851 2,178,016 1.8357 1.23%
2015-12-14 0 2.430 2.420 2.430 2.380 2.450 974,000 2,346,280 2.4089 1.806 1.799 1.806 1.769 1.821 1,310,510 1.7904 0.41%
2015-12-11 0 2.420 2.420 2.450 2.420 2.520 1,394,000 3,425,820 2.4575 1.799 1.799 1.821 1.799 1.873 1,875,616 1.8265 -3.59%
2015-12-10 0 2.510 2.500 2.520 2.500 2.610 602,000 1,536,140 2.5517 1.865 1.858 1.873 1.858 1.940 809,986 1.8965 -2.71%
2015-12-09 0 2.580 2.570 2.590 2.570 2.610 592,000 1,531,740 2.5874 1.918 1.910 1.925 1.910 1.940 796,532 1.9230 -0.39%
2015-12-08 0 2.590 2.580 2.590 2.550 2.690 2,678,000 7,027,510 2.6242 1.925 1.918 1.925 1.895 1.999 3,603,229 1.9503 -3.00%
2015-12-07 0 2.670 2.660 2.670 2.640 2.680 544,000 1,446,740 2.6594 1.984 1.977 1.984 1.962 1.992 731,948 1.9766 1.14%
2015-12-04 0 2.640 2.630 2.650 2.570 2.660 650,000 1,712,692 2.6349 1.962 1.955 1.970 1.910 1.977 874,570 1.9583 0.00%
2015-12-03 0 2.640 2.640 2.670 2.640 2.690 832,000 2,213,616 2.6606 1.962 1.962 1.984 1.962 1.999 1,119,450 1.9774 -2.22%
2015-12-02 0 2.700 2.680 2.700 2.630 2.710 3,040,000 8,138,180 2.6770 2.007 1.992 2.007 1.955 2.014 4,090,297 1.9896 1.12%
2015-12-01 0 2.670 2.670 2.680 2.520 2.740 4,406,000 11,574,580 2.6270 1.984 1.984 1.992 1.873 2.036 5,928,240 1.9524 5.53%
2015-11-30 0 2.530 2.530 2.540 2.460 2.540 2,750,000 6,896,840 2.5079 1.880 1.880 1.888 1.828 1.888 3,700,104 1.8640 0.80%
2015-11-27 0 2.510 2.500 2.510 2.500 2.610 1,430,000 3,636,280 2.5429 1.865 1.858 1.865 1.858 1.940 1,924,054 1.8899 -4.20%
2015-11-26 0 2.620 2.610 2.630 2.600 2.640 688,000 1,806,330 2.6255 1.947 1.940 1.955 1.932 1.962 925,699 1.9513 0.00%
2015-11-25 0 2.620 2.610 2.630 2.590 2.630 1,354,000 3,541,380 2.6155 1.947 1.940 1.955 1.925 1.955 1,821,797 1.9439 -0.38%
2015-11-24 0 2.630 2.610 2.620 2.590 2.640 826,000 2,149,340 2.6021 1.955 1.940 1.947 1.925 1.962 1,111,377 1.9339 -0.38%
2015-11-23 0 2.640 2.620 2.640 2.580 2.650 2,352,000 6,173,480 2.6248 1.962 1.947 1.962 1.918 1.970 3,164,598 1.9508 1.54%
2015-11-20 0 2.600 2.590 2.600 2.580 2.600 534,000 1,382,420 2.5888 1.932 1.925 1.932 1.918 1.932 718,493 1.9241 1.17%
2015-11-19 0 2.570 2.550 2.570 2.540 2.610 1,700,000 4,366,140 2.5683 1.910 1.895 1.910 1.888 1.940 2,287,337 1.9088 -0.39%
2015-11-18 0 2.580 2.580 2.590 2.560 2.630 1,464,000 3,790,700 2.5893 1.918 1.918 1.925 1.903 1.955 1,969,801 1.9244 0.00%
2015-11-17 0 2.580 2.580 2.590 2.570 2.630 652,000 1,694,860 2.5995 1.918 1.918 1.925 1.910 1.955 877,261 1.9320 0.39%
2015-11-16 0 2.570 2.560 2.570 2.520 2.570 528,000 1,351,320 2.5593 1.910 1.903 1.910 1.873 1.910 710,420 1.9021 -0.39%
2015-11-13 0 2.580 2.570 2.580 2.550 2.590 1,260,000 3,242,240 2.5732 1.918 1.910 1.918 1.895 1.925 1,695,320 1.9125 0.00%
2015-11-12 0 2.580 2.580 2.590 2.560 2.590 816,000 2,106,740 2.5818 1.918 1.918 1.925 1.903 1.925 1,097,922 1.9188 -0.39%
2015-11-11 0 2.590 2.580 2.590 2.520 2.600 1,948,000 5,001,800 2.5677 1.925 1.918 1.925 1.873 1.932 2,621,019 1.9083 1.97%
2015-11-10 0 2.540 2.530 2.540 2.530 2.590 448,000 1,141,220 2.5474 1.888 1.880 1.888 1.880 1.925 602,781 1.8933 -1.55%
2015-11-09 0 2.580 2.580 2.590 2.560 2.600 628,000 1,621,360 2.5818 1.918 1.918 1.925 1.903 1.932 844,969 1.9188 -0.39%
2015-11-06 0 2.590 2.590 2.600 2.570 2.600 433,000 1,120,830 2.5885 1.925 1.925 1.932 1.910 1.932 582,598 1.9238 -0.38%
2015-11-05 0 2.600 2.580 2.600 2.580 2.640 1,218,000 3,183,320 2.6136 1.932 1.918 1.932 1.918 1.962 1,638,810 1.9425 -0.76%
2015-11-04 0 2.620 2.610 2.620 2.530 2.630 2,324,000 6,017,440 2.5893 1.947 1.940 1.947 1.880 1.955 3,126,924 1.9244 3.15%
2015-11-03 0 2.540 2.520 2.540 2.520 2.560 308,000 779,700 2.5315 1.888 1.873 1.888 1.873 1.903 414,412 1.8815 0.40%
2015-11-02 0 2.530 2.510 2.530 2.500 2.560 900,000 2,264,530 2.5161 1.880 1.865 1.880 1.858 1.903 1,210,943 1.8701 0.40%
2015-10-30 0 2.520 2.510 2.530 2.510 2.600 2,200,000 5,609,960 2.5500 1.873 1.865 1.880 1.865 1.932 2,960,083 1.8952 0.00%
2015-10-29 0 2.520 2.520 2.530 2.510 2.570 556,000 1,406,940 2.5305 1.873 1.873 1.880 1.865 1.910 748,094 1.8807 -0.40%
2015-10-28 0 2.530 2.500 2.530 2.500 2.560 272,000 685,580 2.5205 1.880 1.858 1.880 1.858 1.903 365,974 1.8733 0.00%
2015-10-27 0 2.530 2.530 2.550 2.500 2.560 782,000 1,966,740 2.5150 1.880 1.880 1.895 1.858 1.903 1,052,175 1.8692 -1.94%
2015-10-26 0 2.580 2.570 2.590 2.560 2.640 1,698,000 4,422,700 2.6047 1.918 1.910 1.925 1.903 1.962 2,284,646 1.9358 0.39%
2015-10-23 0 2.570 2.570 2.600 2.540 2.620 1,186,000 3,067,560 2.5865 1.910 1.910 1.932 1.888 1.947 1,595,754 1.9223 -0.39%
2015-10-22 0 2.580 2.570 2.590 2.540 2.600 2,186,000 5,628,540 2.5748 1.918 1.910 1.925 1.888 1.932 2,941,246 1.9137 0.00%
2015-10-20 0 2.580 2.560 2.580 2.540 2.590 968,000 2,484,840 2.5670 1.918 1.903 1.918 1.888 1.925 1,302,437 1.9078 -0.77%
2015-10-19 0 2.600 2.580 2.600 2.470 2.610 4,736,000 12,114,020 2.5579 1.932 1.918 1.932 1.836 1.940 6,372,252 1.9011 3.59%
2015-10-16 0 2.510 2.500 2.530 2.470 2.540 2,276,000 5,717,060 2.5119 1.865 1.858 1.880 1.836 1.888 3,062,341 1.8669 1.62%
2015-10-15 0 2.470 2.450 2.480 2.460 2.520 1,838,490 4,576,895 2.4895 1.836 1.821 1.843 1.828 1.873 2,473,674 1.8502 1.23%
2015-10-14 0 2.440 2.420 2.440 2.400 2.460 2,192,261 5,352,319 2.4415 1.813 1.799 1.813 1.784 1.828 2,949,671 1.8145 -0.81%
2015-10-13 0 2.460 2.460 2.470 2.420 2.470 3,802,000 9,332,400 2.4546 1.828 1.828 1.836 1.799 1.836 5,115,562 1.8243 1.23%
2015-10-12 0 2.430 2.430 2.440 2.360 2.440 2,724,000 6,610,830 2.4269 1.806 1.806 1.813 1.754 1.813 3,665,121 1.8037 2.97%
2015-10-09 0 2.360 2.370 2.390 2.350 2.490 4,860,000 11,635,052 2.3940 1.754 1.761 1.776 1.747 1.851 6,539,093 1.7793 -0.42%
2015-10-08 0 2.370 2.360 2.380 2.340 2.390 2,110,000 4,991,440 2.3656 1.761 1.754 1.769 1.739 1.776 2,838,989 1.7582 -0.42%
2015-10-07 0 2.380 2.380 2.390 2.280 2.380 726,000 1,709,320 2.3544 1.769 1.769 1.776 1.695 1.769 976,827 1.7499 2.59%
2015-10-06 0 2.320 2.310 2.320 2.310 2.400 182,000 424,660 2.3333 1.724 1.717 1.724 1.717 1.784 244,880 1.7342 -0.85%
2015-10-05 0 2.340 2.320 2.340 2.300 2.400 570,000 1,329,060 2.3317 1.739 1.724 1.739 1.709 1.784 766,931 1.7330 0.43%
2015-10-02 0 2.330 2.320 2.340 2.240 2.360 574,000 1,338,970 2.3327 1.732 1.724 1.739 1.665 1.754 772,313 1.7337 4.02%
2015-09-30 0 2.240 2.230 2.250 2.210 2.260 892,000 1,992,580 2.2338 1.665 1.657 1.672 1.643 1.680 1,200,179 1.6602 0.45%
2015-09-29 0 2.230 2.230 2.250 2.190 2.280 380,000 851,280 2.2402 1.657 1.657 1.672 1.628 1.695 511,287 1.6650 -3.04%
2015-09-25 0 2.300 2.290 2.300 2.270 2.320 1,242,000 2,860,680 2.3033 1.709 1.702 1.709 1.687 1.724 1,671,102 1.7119 0.44%
2015-09-24 0 2.290 2.290 2.300 2.270 2.310 1,876,000 4,291,660 2.2877 1.702 1.702 1.709 1.687 1.717 2,524,144 1.7002 -0.43%
2015-09-23 0 2.300 2.280 2.300 2.230 2.300 2,870,000 6,530,080 2.2753 1.709 1.695 1.709 1.657 1.709 3,861,563 1.6910 0.44%
2015-09-22 0 2.290 2.290 2.310 2.280 2.360 2,533,680 5,864,543 2.3146 1.702 1.702 1.717 1.695 1.754 3,409,047 1.7203 -0.87%
2015-09-21 0 2.310 2.300 2.320 2.220 2.320 2,200,000 5,009,720 2.2771 1.717 1.709 1.724 1.650 1.724 2,960,083 1.6924 1.32%
2015-09-18 0 2.280 2.280 2.290 2.150 2.290 4,858,000 10,872,780 2.2381 1.695 1.695 1.702 1.598 1.702 6,536,402 1.6634 6.05%
2015-09-17 0 2.150 2.150 2.160 2.130 2.210 3,924,000 8,591,500 2.1895 1.598 1.598 1.605 1.583 1.643 5,279,712 1.6273 -1.83%
2015-09-16 0 2.190 2.180 2.190 2.140 2.200 1,218,000 2,643,780 2.1706 1.628 1.620 1.628 1.590 1.635 1,638,810 1.6132 4.29%
2015-09-15 0 2.100 2.100 2.110 2.100 2.170 2,436,000 5,202,360 2.1356 1.561 1.561 1.568 1.561 1.613 3,277,620 1.5872 -4.11%
2015-09-14 0 2.190 2.180 2.190 2.150 2.230 1,198,000 2,615,900 2.1836 1.628 1.620 1.628 1.598 1.657 1,611,900 1.6229 -0.90%
2015-09-11 0 2.210 2.210 2.220 2.190 2.230 2,246,000 4,964,620 2.2104 1.643 1.643 1.650 1.628 1.657 3,021,976 1.6428 1.84%
2015-09-10 0 2.170 2.170 2.180 2.110 2.210 2,102,000 4,577,020 2.1775 1.613 1.613 1.620 1.568 1.643 2,828,225 1.6183 -0.91%
2015-09-09 0 2.190 2.180 2.190 2.140 2.200 3,358,000 7,317,610 2.1792 1.628 1.620 1.628 1.590 1.635 4,518,164 1.6196 2.34%
2015-09-08 0 2.140 2.120 2.140 2.050 2.140 2,832,000 5,979,160 2.1113 1.590 1.576 1.590 1.524 1.590 3,810,435 1.5692 4.90%
2015-09-07 0 2.040 2.030 2.040 2.000 2.150 1,356,000 2,803,140 2.0672 1.516 1.509 1.516 1.486 1.598 1,824,488 1.5364 1.49%
2015-09-04 0 2.010 2.000 2.010 2.000 2.060 1,474,000 2,978,220 2.0205 1.494 1.486 1.494 1.486 1.531 1,983,256 1.5017 0.00%
2015-09-02 0 2.010 2.000 2.010 2.000 2.130 3,734,000 7,648,846 2.0484 1.494 1.486 1.494 1.486 1.583 5,024,069 1.5224 -5.63%
2015-09-01 0 2.130 2.110 2.140 2.100 2.220 1,552,000 3,300,180 2.1264 1.583 1.568 1.590 1.561 1.650 2,088,204 1.5804 -2.29%
2015-08-31 0 2.180 2.160 2.180 2.110 2.210 3,052,000 6,584,680 2.1575 1.620 1.605 1.620 1.568 1.643 4,106,443 1.6035 -0.46%
2015-08-28 0 2.190 2.160 2.190 2.110 2.220 4,180,000 9,106,360 2.1786 1.628 1.605 1.628 1.568 1.650 5,624,158 1.6192 2.34%
2015-08-27 0 2.140 2.130 2.150 2.030 2.160 4,310,000 8,952,110 2.0771 1.590 1.583 1.598 1.509 1.605 5,799,072 1.5437 7.00%
2015-08-26 0 2.000 1.970 2.000 1.930 2.080 5,214,000 10,455,120 2.0052 1.486 1.464 1.486 1.434 1.546 7,015,397 1.4903 2.04%
2015-08-25 0 1.960 1.960 1.970 1.920 2.110 11,616,000 23,313,440 2.0070 1.457 1.457 1.464 1.427 1.568 15,629,240 1.4917 -4.39%
2015-08-24 0 2.050 2.040 2.060 2.030 2.280 7,690,000 16,182,960 2.1044 1.524 1.516 1.531 1.509 1.695 10,346,837 1.5640 -11.64%
2015-08-21 0 2.320 2.320 2.330 2.310 2.430 4,652,000 10,914,340 2.3462 1.724 1.724 1.732 1.717 1.806 6,259,231 1.7437 -4.53%
2015-08-20 0 2.430 2.430 2.450 2.420 2.500 2,934,000 7,189,406 2.4504 1.806 1.806 1.821 1.799 1.858 3,947,675 1.8212 -2.80%
2015-08-19 0 2.500 2.500 2.510 2.450 2.520 3,018,000 7,517,280 2.4908 1.858 1.858 1.865 1.821 1.873 4,060,696 1.8512 0.81%
2015-08-18 0 2.480 2.480 2.490 2.470 2.570 2,896,000 7,283,660 2.5151 1.843 1.843 1.851 1.836 1.910 3,896,546 1.8693 -2.75%
2015-08-17 0 2.550 2.520 2.550 2.490 2.600 3,248,000 8,238,140 2.5364 1.895 1.873 1.895 1.851 1.932 4,370,159 1.8851 -0.78%
2015-08-14 0 2.570 2.550 2.570 2.500 2.590 4,114,000 10,522,440 2.5577 1.910 1.895 1.910 1.858 1.925 5,535,356 1.9010 3.21%
2015-08-13 0 2.490 2.490 2.500 2.440 2.560 8,965,594 22,341,148 2.4919 1.851 1.851 1.858 1.813 1.903 12,063,139 1.8520 -1.97%
2015-08-12 0 2.540 2.530 2.540 2.490 2.650 8,958,000 22,700,440 2.5341 1.888 1.880 1.888 1.851 1.970 12,052,921 1.8834 -4.15%
2015-08-11 0 2.650 2.640 2.650 2.640 2.770 8,796,000 23,738,860 2.6988 1.970 1.962 1.970 1.962 2.059 11,834,951 2.0058 -2.93%
2015-08-10 0 2.730 2.720 2.730 2.610 2.740 6,290,000 16,935,366 2.6924 2.029 2.022 2.029 1.940 2.036 8,463,147 2.0011 4.60%
2015-08-07 0 2.610 2.620 2.630 2.550 2.650 6,756,000 17,628,560 2.6093 1.940 1.947 1.955 1.895 1.970 9,090,147 1.9393 1.16%
2015-08-06 0 2.580 2.580 2.590 2.560 2.620 2,072,000 5,370,920 2.5921 1.918 1.918 1.925 1.903 1.947 2,787,860 1.9265 -1.53%
2015-08-05 0 2.620 2.610 2.620 2.600 2.670 1,662,000 4,355,220 2.6205 1.947 1.940 1.947 1.932 1.984 2,236,208 1.9476 -1.50%
2015-08-04 0 2.660 2.650 2.660 2.540 2.660 2,848,000 7,412,960 2.6029 1.977 1.970 1.977 1.888 1.977 3,831,962 1.9345 1.14%
2015-08-03 0 2.630 2.610 2.640 2.600 2.760 12,236,000 32,932,960 2.6915 1.955 1.940 1.962 1.932 2.051 16,463,445 2.0004 -0.75%
2015-07-31 0 2.650 2.650 2.660 2.620 2.690 13,548,000 36,022,000 2.6588 1.970 1.970 1.977 1.947 1.999 18,228,731 1.9761 0.00%
2015-07-30 0 2.650 2.630 2.660 2.620 2.710 7,044,000 18,715,140 2.6569 1.970 1.955 1.977 1.947 2.014 9,477,649 1.9747 -0.38%
2015-07-29 0 2.660 2.650 2.660 2.630 2.800 10,518,000 28,090,390 2.6707 1.977 1.970 1.977 1.955 2.081 14,151,889 1.9849 -1.12%
2015-07-28 0 2.690 2.680 2.700 2.630 2.800 2,994,000 8,104,160 2.7068 1.999 1.992 2.007 1.955 2.081 4,028,404 2.0118 -0.74%
2015-07-27 0 2.710 2.700 2.710 2.620 2.890 5,588,730 15,624,081 2.7956 2.014 2.007 2.014 1.947 2.148 7,519,594 2.0778 -8.14%
2015-07-24 0 2.950 2.940 2.950 2.950 3.070 3,944,000 11,803,460 2.9928 2.193 2.185 2.193 2.193 2.282 5,306,622 2.2243 -1.01%
2015-07-23 0 2.980 2.970 2.980 2.890 3.020 5,308,000 15,742,980 2.9659 2.215 2.207 2.215 2.148 2.245 7,141,874 2.2043 2.76%
2015-07-22 0 2.900 2.870 2.880 2.820 2.910 3,012,000 8,645,760 2.8704 2.155 2.133 2.140 2.096 2.163 4,052,623 2.1334 0.35%
2015-07-21 0 2.890 2.880 2.890 2.850 2.900 2,342,000 6,751,140 2.8826 2.148 2.140 2.148 2.118 2.155 3,151,143 2.1424 1.40%
2015-07-20 0 2.850 2.850 2.870 2.810 2.940 3,984,000 11,401,200 2.8617 2.118 2.118 2.133 2.088 2.185 5,360,442 2.1269 1.06%
2015-07-17 0 2.820 2.820 2.830 2.680 2.850 2,606,000 7,333,204 2.8140 2.096 2.096 2.103 1.992 2.118 3,506,353 2.0914 2.55%
2015-07-16 0 2.750 2.750 2.770 2.600 2.790 2,364,000 6,443,304 2.7256 2.044 2.044 2.059 1.932 2.074 3,180,744 2.0257 2.61%
2015-07-15 0 2.680 2.680 2.690 2.620 2.860 4,494,000 12,175,282 2.7092 1.992 1.992 1.999 1.947 2.126 6,046,643 2.0136 -4.29%
2015-07-14 0 2.800 2.790 2.800 2.790 2.950 3,240,000 9,228,920 2.8484 2.081 2.074 2.081 2.074 2.193 4,359,395 2.1170 -3.78%
2015-07-13 0 2.910 2.910 2.920 2.720 2.930 7,670,000 21,958,680 2.8629 2.163 2.163 2.170 2.022 2.178 10,319,927 2.1278 4.30%
2015-07-10 0 2.790 2.780 2.800 2.540 2.890 9,014,000 25,219,128 2.7978 2.074 2.066 2.081 1.888 2.148 12,128,269 2.0794 5.68%
2015-07-09 0 2.640 2.630 2.640 2.210 2.690 10,348,000 26,011,272 2.5137 1.962 1.955 1.962 1.643 1.999 13,923,156 1.8682 17.86%
2015-07-08 0 2.240 2.220 2.230 2.120 2.430 13,068,000 29,849,220 2.2841 1.665 1.650 1.657 1.576 1.806 17,582,895 1.6976 -14.18%
2015-07-07 0 2.610 2.590 2.600 2.580 3.070 13,364,758 36,502,212 2.7312 1.940 1.925 1.932 1.918 2.282 17,982,181 2.0299 -14.71%
2015-07-06 0 3.060 3.050 3.060 2.940 3.620 12,048,000 37,920,510 3.1475 2.274 2.267 2.274 2.185 2.690 16,210,493 2.3393 -10.00%
2015-07-03 0 3.400 3.390 3.400 3.300 3.570 5,482,000 18,738,900 3.4183 2.527 2.520 2.527 2.453 2.653 7,375,989 2.5405 -4.49%
2015-07-02 0 3.560 3.550 3.560 3.540 3.820 4,500,000 16,359,420 3.6354 2.646 2.638 2.646 2.631 2.839 6,054,716 2.7019 -5.07%
2015-06-30 0 3.750 3.720 3.770 3.550 3.770 7,096,000 26,204,920 3.6929 2.787 2.765 2.802 2.638 2.802 9,547,614 2.7447 4.75%
2015-06-29 0 3.580 3.580 3.610 3.500 3.890 6,704,000 24,649,060 3.6768 2.661 2.661 2.683 2.601 2.891 9,020,181 2.7327 -5.79%
2015-06-26 0 3.800 3.790 3.810 3.740 4.030 7,758,000 29,942,900 3.8596 2.824 2.817 2.832 2.780 2.995 10,438,330 2.8686 -2.81%
2015-06-25 0 3.910 3.900 3.910 3.820 4.040 18,512,930 73,298,722 3.9593 2.906 2.899 2.906 2.839 3.003 24,909,007 2.9427 1.30%
2015-06-24 0 3.860 3.840 3.860 3.620 3.910 9,787,000 37,590,260 3.8408 2.869 2.854 2.869 2.690 2.906 13,168,334 2.8546 4.89%
2015-06-23 0 3.680 3.680 3.710 3.520 3.700 2,136,000 7,740,460 3.6238 2.735 2.735 2.757 2.616 2.750 2,873,972 2.6933 3.08%
2015-06-22 0 3.570 3.570 3.580 3.530 3.600 1,036,000 3,677,040 3.5493 2.653 2.653 2.661 2.624 2.676 1,393,930 2.6379 0.85%
2015-06-19 0 3.540 3.540 3.560 3.520 3.740 2,472,000 8,931,820 3.6132 2.631 2.631 2.646 2.616 2.780 3,326,057 2.6854 -5.09%
2015-06-18 0 3.730 3.720 3.730 3.710 3.800 1,778,000 6,666,600 3.7495 2.772 2.765 2.772 2.757 2.824 2,392,286 2.7867 -0.27%
2015-06-17 0 3.740 3.710 3.740 3.600 3.840 6,016,000 22,334,960 3.7126 2.780 2.757 2.780 2.676 2.854 8,094,482 2.7593 -0.80%
2015-06-16 0 3.770 3.770 3.780 3.730 3.850 6,800,000 25,735,060 3.7846 2.802 2.802 2.809 2.772 2.861 9,149,348 2.8128 -1.57%
2015-06-15 0 3.830 3.820 3.840 3.690 3.920 14,994,000 57,503,780 3.8351 2.847 2.839 2.854 2.742 2.913 20,174,313 2.8503 3.79%
2015-06-12 0 3.690 3.690 3.700 3.560 3.710 4,741,000 17,331,320 3.6556 2.742 2.742 2.750 2.646 2.757 6,378,980 2.7169 1.37%
2015-06-11 0 3.640 3.620 3.630 3.480 3.640 5,492,000 19,491,920 3.5491 2.705 2.690 2.698 2.586 2.705 7,389,444 2.6378 4.60%
2015-06-10 0 3.480 3.480 3.510 3.370 3.550 5,706,000 19,905,440 3.4885 2.586 2.586 2.609 2.505 2.638 7,677,380 2.5927 3.26%
2015-06-09 0 3.370 3.360 3.370 3.360 3.600 7,548,000 25,871,220 3.4276 2.505 2.497 2.505 2.497 2.676 10,155,777 2.5474 -5.87%
2015-06-08 0 3.580 3.570 3.590 3.500 3.750 6,002,952 21,782,049 3.6286 2.661 2.653 2.668 2.601 2.787 8,076,926 2.6968 -0.56%
2015-06-05 0 3.600 3.590 3.610 3.560 3.670 3,714,000 13,428,120 3.6155 2.676 2.668 2.683 2.646 2.728 4,997,159 2.6872 0.00%
2015-06-04 0 3.600 3.590 3.630 3.500 3.730 2,830,000 10,251,340 3.6224 2.676 2.668 2.698 2.601 2.772 3,807,744 2.6922 -1.37%
2015-06-03 0 3.650 3.630 3.640 3.630 3.760 3,826,000 14,049,380 3.6721 2.713 2.698 2.705 2.698 2.795 5,147,854 2.7292 -3.18%
2015-06-02 0 3.770 3.740 3.770 3.720 3.850 2,958,000 11,158,100 3.7722 2.802 2.780 2.802 2.765 2.861 3,979,967 2.8036 -1.82%
2015-06-01 0 3.840 3.820 3.850 3.650 3.900 5,278,000 20,148,856 3.8175 2.854 2.839 2.861 2.713 2.899 7,101,509 2.8373 3.12%
2015-05-29 0 3.800 3.750 3.800 3.690 3.810 5,618,000 21,068,600 3.7502 2.768 2.731 2.768 2.687 2.775 7,713,751 2.7313 2.43%
2015-05-28 0 3.710 3.700 3.740 3.640 3.930 6,084,000 23,083,200 3.7941 2.702 2.695 2.724 2.651 2.862 8,353,588 2.7633 -4.63%
2015-05-27 0 3.890 3.890 3.930 3.850 3.970 9,521,000 37,352,160 3.9231 2.833 2.833 2.862 2.804 2.891 13,072,734 2.8573 -0.77%
2015-05-26 0 3.920 3.900 3.920 3.770 3.930 20,378,769 78,361,808 3.8453 2.855 2.840 2.855 2.746 2.862 27,980,909 2.8005 5.66%
2015-05-22 0 3.710 3.670 3.710 3.610 3.750 5,936,000 21,957,142 3.6990 2.702 2.673 2.702 2.629 2.731 8,150,378 2.6940 1.09%
2015-05-21 0 3.670 3.670 3.680 3.660 3.720 4,774,000 17,600,180 3.6867 2.673 2.673 2.680 2.666 2.709 6,554,903 2.6850 -0.54%
2015-05-20 0 3.690 3.670 3.690 3.610 3.710 7,728,360 28,325,620 3.6652 2.687 2.673 2.687 2.629 2.702 10,611,364 2.6694 1.37%
2015-05-19 0 3.640 3.640 3.650 3.460 3.660 9,262,000 33,001,360 3.5631 2.651 2.651 2.658 2.520 2.666 12,717,116 2.5950 4.30%
2015-05-18 0 3.490 3.450 3.490 3.390 3.520 4,724,000 16,392,720 3.4701 2.542 2.513 2.542 2.469 2.564 6,486,251 2.5273 3.25%
2015-05-15 0 3.380 3.380 3.390 3.300 3.520 7,858,000 26,543,940 3.3780 2.462 2.462 2.469 2.403 2.564 10,789,365 2.4602 -2.87%
2015-05-14 0 3.480 3.470 3.480 3.450 3.540 2,824,777 9,841,463 3.4840 2.535 2.527 2.535 2.513 2.578 3,878,538 2.5374 0.00%
2015-05-13 0 3.480 3.470 3.490 3.410 3.550 4,042,000 14,025,080 3.4698 2.535 2.527 2.542 2.484 2.585 5,549,836 2.5271 -0.29%
2015-05-12 0 3.490 3.470 3.480 3.470 3.570 3,510,000 12,334,800 3.5142 2.542 2.527 2.535 2.527 2.600 4,819,378 2.5594 -0.85%
2015-05-11 0 3.520 3.510 3.520 3.500 3.620 7,524,000 26,650,440 3.5421 2.564 2.556 2.564 2.549 2.636 10,330,769 2.5797 2.33%
2015-05-08 0 3.440 3.430 3.440 3.310 3.450 4,616,000 15,754,580 3.4130 2.505 2.498 2.505 2.411 2.513 6,337,963 2.4857 3.61%
2015-05-07 0 3.320 3.320 3.330 3.310 3.420 9,562,000 32,286,900 3.3766 2.418 2.418 2.425 2.411 2.491 13,129,029 2.4592 -3.49%
2015-05-06 0 3.440 3.420 3.470 3.420 3.590 9,790,000 34,269,680 3.5005 2.505 2.491 2.527 2.491 2.615 13,442,083 2.5494 -3.37%
2015-05-05 0 3.560 3.550 3.560 3.540 3.820 12,202,000 44,324,390 3.6326 2.593 2.585 2.593 2.578 2.782 16,753,860 2.6456 -5.82%
2015-05-04 0 3.780 3.760 3.780 3.650 3.870 22,894,000 86,485,840 3.7777 2.753 2.738 2.753 2.658 2.819 31,434,427 2.7513 4.13%
2015-04-30 0 3.630 3.610 3.640 3.570 3.720 11,828,000 42,983,300 3.6340 2.644 2.629 2.651 2.600 2.709 16,240,343 2.6467 0.28%
2015-04-29 0 3.620 3.610 3.620 3.560 3.650 9,500,177 34,352,548 3.6160 2.636 2.629 2.636 2.593 2.658 13,044,143 2.6336 0.28%
2015-04-28 0 3.610 3.610 3.620 3.540 3.690 15,506,000 56,370,660 3.6354 2.629 2.629 2.636 2.578 2.687 21,290,392 2.6477 2.27%
2015-04-27 0 3.530 3.530 3.540 3.520 3.670 16,130,000 57,727,120 3.5789 2.571 2.571 2.578 2.564 2.673 22,147,170 2.6065 -2.22%
2015-04-24 0 3.610 3.610 3.620 3.580 3.690 17,048,000 61,773,040 3.6235 2.629 2.629 2.636 2.607 2.687 23,407,623 2.6390 -2.17%
2015-04-23 0 3.690 3.670 3.690 3.650 3.820 9,784,000 36,344,360 3.7147 2.687 2.673 2.687 2.658 2.782 13,433,844 2.7054 -3.40%
2015-04-22 0 3.820 3.790 3.800 3.670 3.830 17,185,000 64,416,480 3.7484 2.782 2.760 2.768 2.673 2.789 23,595,729 2.7300 4.37%
2015-04-21 0 3.660 3.660 3.670 3.500 3.900 20,398,000 74,782,700 3.6662 2.666 2.666 2.673 2.549 2.840 28,007,314 2.6701 -4.19%
2015-04-20 0 3.820 3.810 3.820 3.750 4.090 48,022,000 188,386,948 3.9229 2.782 2.775 2.782 2.731 2.979 65,936,230 2.8571 -1.55%
2015-04-17 0 3.880 3.880 3.890 3.720 4.070 130,755,771 502,669,953 3.8443 2.826 2.826 2.833 2.709 2.964 179,533,185 2.7999 52.16%
2015-04-16 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2015-03-25 0 2.550 2.530 2.550 2.520 2.750 7,126,000 18,635,100 2.6151 1.857 1.843 1.857 1.835 2.003 9,784,298 1.9046 -3.04%
2015-03-24 0 2.630 2.630 2.650 2.610 2.680 5,308,000 14,036,460 2.6444 1.915 1.915 1.930 1.901 1.952 7,288,108 1.9259 -0.75%
2015-03-23 0 2.650 2.640 2.660 2.530 2.670 16,238,000 42,660,670 2.6272 1.930 1.923 1.937 1.843 1.945 22,295,458 1.9134 4.74%
2015-03-20 0 2.530 2.520 2.540 2.500 2.560 2,324,000 5,882,400 2.5312 1.843 1.835 1.850 1.821 1.864 3,190,950 1.8435 0.00%
2015-03-19 0 2.530 2.530 2.550 2.490 2.550 2,648,000 6,688,740 2.5260 1.843 1.843 1.857 1.813 1.857 3,635,816 1.8397 -1.17%
2015-03-18 0 2.560 2.550 2.560 2.510 2.560 3,640,327 9,235,727 2.5371 1.864 1.857 1.864 1.828 1.864 4,998,322 1.8478 1.99%
2015-03-17 0 2.510 2.500 2.530 2.490 2.570 16,568,000 41,867,750 2.5270 1.828 1.821 1.843 1.813 1.872 22,748,562 1.8405 0.40%
2015-03-16 0 2.500 2.490 2.510 2.470 2.540 12,386,000 31,080,880 2.5094 1.821 1.813 1.828 1.799 1.850 17,006,500 1.8276 0.40%
2015-03-13 0 2.490 2.470 2.490 2.470 2.510 844,000 2,096,030 2.4834 1.813 1.799 1.813 1.799 1.828 1,158,848 1.8087 0.00%
2015-03-12 0 2.490 2.490 2.520 2.450 2.540 3,068,000 7,680,640 2.5035 1.813 1.813 1.835 1.784 1.850 4,212,493 1.8233 -0.80%
2015-03-11 0 2.510 2.510 2.520 2.440 2.640 3,604,000 9,107,180 2.5270 1.828 1.828 1.835 1.777 1.923 4,948,444 1.8404 1.21%
2015-03-10 0 2.480 2.500 2.510 2.470 2.530 1,622,000 4,056,720 2.5011 1.806 1.821 1.828 1.799 1.843 2,227,074 1.8215 -1.20%
2015-03-09 0 2.510 2.490 2.510 2.440 2.510 1,044,000 2,601,140 2.4915 1.828 1.813 1.828 1.777 1.828 1,433,456 1.8146 0.80%
2015-03-06 0 2.490 2.480 2.490 2.450 2.490 754,000 1,870,280 2.4805 1.813 1.806 1.813 1.784 1.813 1,035,274 1.8066 1.22%
2015-03-05 0 2.460 2.450 2.460 2.430 2.480 688,000 1,694,480 2.4629 1.792 1.784 1.792 1.770 1.806 944,653 1.7938 0.41%
2015-03-04 0 2.450 2.450 2.490 2.450 2.500 859,000 2,124,380 2.4731 1.784 1.784 1.813 1.784 1.821 1,179,443 1.8012 -1.61%
2015-03-03 0 2.490 2.470 2.500 2.460 2.500 684,000 1,698,360 2.4830 1.813 1.799 1.821 1.792 1.821 939,161 1.8084 0.00%
2015-03-02 0 2.490 2.490 2.520 2.490 2.540 3,694,000 9,289,780 2.5148 1.813 1.813 1.835 1.813 1.850 5,072,018 1.8316 -0.40%
2015-02-27 0 2.500 2.500 2.510 2.490 2.530 1,002,000 2,515,530 2.5105 1.821 1.821 1.828 1.813 1.843 1,375,788 1.8284 -1.96%
2015-02-26 0 2.550 2.520 2.550 2.480 2.570 2,370,000 5,989,820 2.5274 1.857 1.835 1.857 1.806 1.872 3,254,110 1.8407 0.00%
2015-02-25 0 2.550 2.550 2.560 2.340 2.590 7,190,000 18,018,840 2.5061 1.857 1.857 1.864 1.704 1.886 9,872,173 1.8252 8.51%
2015-02-24 0 2.350 2.340 2.370 2.330 2.380 682,000 1,606,030 2.3549 1.712 1.704 1.726 1.697 1.733 936,415 1.7151 0.00%
2015-02-23 0 2.350 2.350 2.360 2.330 2.390 399,400 937,208 2.3465 1.712 1.712 1.719 1.697 1.741 548,393 1.7090 -1.67%
2015-02-18 0 2.390 2.380 2.400 2.380 2.440 254,000 607,240 2.3907 1.741 1.733 1.748 1.733 1.777 348,753 1.7412 -0.83%
2015-02-17 0 2.410 2.410 2.420 2.370 2.420 510,000 1,227,540 2.4069 1.755 1.755 1.763 1.726 1.763 700,251 1.7530 0.84%
2015-02-16 0 2.390 2.380 2.390 2.350 2.390 700,000 1,664,060 2.3772 1.741 1.733 1.741 1.712 1.741 961,130 1.7314 0.84%
2015-02-13 0 2.370 2.360 2.370 2.340 2.390 1,942,000 4,590,980 2.3640 1.726 1.719 1.726 1.704 1.741 2,666,448 1.7218 0.85%
2015-02-12 0 2.350 2.340 2.350 2.310 2.360 644,000 1,509,040 2.3432 1.712 1.704 1.712 1.682 1.719 884,239 1.7066 0.86%
2015-02-11 0 2.330 2.330 2.350 2.310 2.360 796,000 1,873,670 2.3539 1.697 1.697 1.712 1.682 1.719 1,092,942 1.7143 -0.43%
2015-02-10 0 2.340 2.330 2.340 2.320 2.360 657,000 1,540,520 2.3448 1.704 1.697 1.704 1.690 1.719 902,089 1.7077 0.00%
2015-02-09 0 2.340 2.340 2.350 2.330 2.380 846,000 1,990,270 2.3526 1.704 1.704 1.712 1.697 1.733 1,161,594 1.7134 -0.85%
2015-02-06 0 2.360 2.360 2.380 2.360 2.410 1,174,000 2,800,790 2.3857 1.719 1.719 1.733 1.719 1.755 1,611,951 1.7375 -1.67%
2015-02-05 0 2.400 2.400 2.410 2.390 2.460 1,378,000 3,332,360 2.4183 1.748 1.748 1.755 1.741 1.792 1,892,052 1.7612 0.00%
2015-02-04 0 2.400 2.410 2.420 2.390 2.440 1,220,000 2,938,500 2.4086 1.748 1.755 1.763 1.741 1.777 1,675,111 1.7542 -0.83%
2015-02-03 0 2.420 2.410 2.430 2.390 2.450 1,165,090 2,819,280 2.4198 1.763 1.755 1.770 1.741 1.784 1,599,718 1.7624 -0.41%
2015-02-02 0 2.430 2.420 2.430 2.410 2.440 1,212,885 2,944,540 2.4277 1.770 1.763 1.770 1.755 1.777 1,665,342 1.7681 -0.82%
2015-01-30 0 2.450 2.440 2.450 2.430 2.460 560,000 1,370,080 2.4466 1.784 1.777 1.784 1.770 1.792 768,904 1.7819 0.00%
2015-01-29 0 2.450 2.430 2.450 2.420 2.460 1,476,000 3,597,280 2.4372 1.784 1.770 1.784 1.763 1.792 2,026,610 1.7750 -1.21%
2015-01-28 0 2.480 2.470 2.480 2.460 2.490 872,000 2,154,960 2.4713 1.806 1.799 1.806 1.792 1.813 1,197,293 1.7999 0.00%
2015-01-27 0 2.480 2.480 2.510 2.480 2.550 6,544,000 16,469,400 2.5167 1.806 1.806 1.828 1.806 1.857 8,985,188 1.8329 -1.20%
2015-01-26 0 2.510 2.510 2.520 2.490 2.540 1,360,000 3,427,820 2.5205 1.828 1.828 1.835 1.813 1.850 1,867,337 1.8357 -1.18%
2015-01-23 0 2.540 2.530 2.560 2.520 2.580 1,584,000 4,032,160 2.5456 1.850 1.843 1.864 1.835 1.879 2,174,899 1.8540 -0.39%
2015-01-22 0 2.550 2.550 2.560 2.510 2.570 2,416,000 6,150,880 2.5459 1.857 1.857 1.864 1.828 1.872 3,317,270 1.8542 1.19%
2015-01-21 0 2.520 2.510 2.520 2.420 2.520 4,142,000 10,309,750 2.4891 1.835 1.828 1.835 1.763 1.835 5,687,141 1.8128 3.28%
2015-01-20 0 2.440 2.440 2.460 2.400 2.490 1,062,000 2,599,960 2.4482 1.777 1.777 1.792 1.748 1.813 1,458,171 1.7830 0.41%
2015-01-19 0 2.430 2.430 2.440 2.410 2.560 2,460,000 6,050,440 2.4595 1.770 1.770 1.777 1.755 1.864 3,377,684 1.7913 -5.08%
2015-01-16 0 2.560 2.550 2.560 2.520 2.590 1,742,000 4,446,000 2.5522 1.864 1.857 1.864 1.835 1.886 2,391,839 1.8588 -0.39%
2015-01-15 0 2.570 2.570 2.580 2.520 2.600 1,926,785 4,922,746 2.5549 1.872 1.872 1.879 1.835 1.894 2,645,557 1.8608 0.39%
2015-01-14 0 2.560 2.550 2.570 2.540 2.630 3,364,000 8,702,640 2.5870 1.864 1.857 1.872 1.850 1.915 4,618,914 1.8841 -0.39%
2015-01-13 0 2.570 2.560 2.570 2.550 2.610 1,914,000 4,938,240 2.5801 1.872 1.864 1.872 1.857 1.901 2,628,003 1.8791 -0.77%
2015-01-12 0 2.590 2.580 2.590 2.580 2.640 2,702,000 7,029,640 2.6016 1.886 1.879 1.886 1.879 1.923 3,709,960 1.8948 -0.77%
2015-01-09 0 2.610 2.610 2.630 2.570 2.680 5,766,000 15,169,860 2.6309 1.901 1.901 1.915 1.872 1.952 7,916,961 1.9161 -0.38%
2015-01-08 0 2.620 2.610 2.620 2.580 2.680 3,290,000 8,613,740 2.6182 1.908 1.901 1.908 1.879 1.952 4,517,309 1.9068 -1.50%
2015-01-07 0 2.660 2.660 2.670 2.640 2.800 5,744,000 15,414,500 2.6836 1.937 1.937 1.945 1.923 2.039 7,886,754 1.9545 -3.27%
2015-01-06 0 2.750 2.740 2.770 2.690 2.850 7,282,000 20,134,992 2.7650 2.003 1.996 2.017 1.959 2.076 9,998,493 2.0138 -2.14%
2015-01-05 0 2.810 2.810 2.820 2.700 2.940 25,019,000 71,097,800 2.8418 2.047 2.047 2.054 1.966 2.141 34,352,142 2.0697 4.46%
2015-01-02 0 2.690 2.680 2.690 2.500 2.740 14,199,000 37,576,980 2.6465 1.959 1.952 1.959 1.821 1.996 19,495,825 1.9274 8.91%
2014-12-31 0 2.470 2.460 2.470 2.400 2.470 1,652,000 4,032,250 2.4408 1.799 1.792 1.799 1.748 1.799 2,268,266 1.7777 2.49%
2014-12-30 0 2.410 2.400 2.410 2.400 2.450 1,962,000 4,761,940 2.4271 1.755 1.748 1.755 1.748 1.784 2,693,909 1.7677 -0.41%
2014-12-29 0 2.420 2.390 2.420 2.350 2.420 1,652,000 3,957,600 2.3956 1.763 1.741 1.763 1.712 1.763 2,268,266 1.7448 1.68%
2014-12-24 0 2.380 2.360 2.380 2.330 2.400 862,000 2,054,740 2.3837 1.733 1.719 1.733 1.697 1.748 1,183,562 1.7361 0.85%
2014-12-23 0 2.360 2.330 2.360 2.290 2.400 2,508,000 5,942,000 2.3692 1.719 1.697 1.719 1.668 1.748 3,443,590 1.7255 0.43%
2014-12-22 0 2.350 2.350 2.360 2.280 2.430 2,718,000 6,426,480 2.3644 1.712 1.712 1.719 1.661 1.770 3,731,929 1.7220 -1.26%
2014-12-19 0 2.380 2.360 2.390 2.290 2.380 1,590,000 3,733,050 2.3478 1.733 1.719 1.741 1.668 1.733 2,183,137 1.7099 4.85%
2014-12-18 0 2.270 2.270 2.290 2.240 2.360 3,436,000 7,924,940 2.3064 1.653 1.653 1.668 1.631 1.719 4,717,773 1.6798 -2.99%
2014-12-17 0 2.340 2.330 2.340 2.320 2.360 1,860,182 4,359,002 2.3433 1.704 1.697 1.704 1.690 1.719 2,554,108 1.7067 -1.68%
2014-12-16 0 2.380 2.350 2.380 2.340 2.390 2,086,000 4,939,680 2.3680 1.733 1.712 1.733 1.704 1.741 2,864,166 1.7246 0.42%
2014-12-15 0 2.370 2.370 2.380 2.370 2.400 1,458,000 3,479,800 2.3867 1.726 1.726 1.733 1.726 1.748 2,001,895 1.7383 -1.25%
2014-12-12 0 2.400 2.390 2.420 2.390 2.460 1,204,000 2,914,920 2.4210 1.748 1.741 1.763 1.741 1.792 1,653,143 1.7633 -1.23%
2014-12-11 0 2.430 2.430 2.440 2.420 2.500 2,148,700 5,280,440 2.4575 1.770 1.770 1.777 1.763 1.821 2,950,256 1.7898 -3.57%
2014-12-10 0 2.520 2.510 2.520 2.440 2.530 3,380,000 8,454,300 2.5013 1.835 1.828 1.835 1.777 1.843 4,640,882 1.8217 3.28%
2014-12-09 0 2.440 2.440 2.450 2.420 2.600 11,744,000 29,662,800 2.5258 1.777 1.777 1.784 1.763 1.894 16,125,007 1.8396 -0.41%
2014-12-08 0 2.450 2.450 2.470 2.430 2.500 3,436,000 8,477,700 2.4673 1.784 1.784 1.799 1.770 1.821 4,717,773 1.7970 0.41%
2014-12-05 0 2.440 2.440 2.450 2.380 2.540 9,424,000 23,360,180 2.4788 1.777 1.777 1.784 1.733 1.850 12,939,549 1.8053 0.00%
2014-12-04 0 2.440 2.420 2.440 2.390 2.440 2,296,000 5,559,090 2.4212 1.777 1.763 1.777 1.741 1.777 3,152,505 1.7634 1.24%
2014-12-03 0 2.410 2.400 2.420 2.400 2.480 5,642,000 13,753,754 2.4377 1.755 1.748 1.763 1.748 1.806 7,746,704 1.7754 0.00%
2014-12-02 0 2.410 2.390 2.420 2.370 2.420 3,672,000 8,797,640 2.3959 1.755 1.741 1.763 1.726 1.763 5,041,811 1.7449 2.55%
2014-12-01 0 2.350 2.350 2.360 2.350 2.450 3,140,000 7,520,340 2.3950 1.712 1.712 1.719 1.712 1.784 4,311,352 1.7443 -3.69%
2014-11-28 0 2.440 2.440 2.450 2.390 2.460 3,574,000 8,672,000 2.4264 1.777 1.777 1.784 1.741 1.792 4,907,253 1.7672 1.24%
2014-11-27 0 2.410 2.410 2.420 2.400 2.480 2,054,000 4,974,420 2.4218 1.755 1.755 1.763 1.748 1.806 2,820,229 1.7638 -2.03%
2014-11-26 0 2.460 2.450 2.480 2.390 2.480 3,356,000 8,159,560 2.4313 1.792 1.784 1.806 1.741 1.806 4,607,929 1.7708 1.65%
2014-11-25 0 2.420 2.410 2.430 2.400 2.480 7,636,000 18,554,748 2.4299 1.763 1.755 1.770 1.748 1.806 10,484,550 1.7697 -0.41%
2014-11-24 0 2.430 2.440 2.450 2.370 2.490 18,291,000 44,506,370 2.4332 1.770 1.777 1.784 1.726 1.813 25,114,314 1.7722 7.05%
2014-11-21 0 2.270 2.270 2.290 2.250 2.290 1,782,000 4,055,120 2.2756 1.653 1.653 1.668 1.639 1.668 2,446,761 1.6573 -0.44%
2014-11-20 0 2.280 2.270 2.280 2.260 2.310 2,158,000 4,946,580 2.2922 1.661 1.653 1.661 1.646 1.682 2,963,025 1.6694 0.44%
2014-11-19 0 2.270 2.260 2.270 2.220 2.400 7,686,000 17,685,450 2.3010 1.653 1.646 1.653 1.617 1.748 10,553,202 1.6758 -2.99%
2014-11-18 0 2.340 2.340 2.350 2.330 2.530 8,531,476 20,227,234 2.3709 1.704 1.704 1.712 1.697 1.843 11,714,076 1.7267 -6.40%
2014-11-17 0 2.500 2.500 2.530 2.480 2.750 9,278,000 24,238,810 2.6125 1.821 1.821 1.843 1.806 2.003 12,739,085 1.9027 -6.37%
2014-11-14 0 2.670 2.660 2.670 2.620 2.740 8,106,000 21,662,688 2.6724 1.945 1.937 1.945 1.908 1.996 11,129,880 1.9464 -1.11%
2014-11-13 0 2.700 2.690 2.700 2.570 2.720 11,286,700 29,891,735 2.6484 1.966 1.959 1.966 1.872 1.981 15,497,115 1.9289 4.25%
2014-11-12 0 2.590 2.580 2.590 2.530 2.610 2,578,000 6,613,980 2.5655 1.886 1.879 1.886 1.843 1.901 3,539,703 1.8685 0.78%
2014-11-11 0 2.570 2.560 2.570 2.530 2.650 8,070,000 20,874,456 2.5867 1.872 1.864 1.872 1.843 1.930 11,080,450 1.8839 0.00%
2014-11-10 0 2.570 2.560 2.570 2.390 2.600 16,300,000 41,000,060 2.5153 1.872 1.864 1.872 1.741 1.894 22,380,587 1.8319 9.36%
2014-11-07 0 2.350 2.320 2.350 2.300 2.400 1,948,292 4,617,131 2.3698 1.712 1.690 1.712 1.675 1.748 2,675,087 1.7260 0.43%
2014-11-06 0 2.340 2.320 2.340 2.270 2.340 940,000 2,166,280 2.3046 1.704 1.690 1.704 1.653 1.704 1,290,660 1.6784 0.86%
2014-11-05 0 2.320 2.310 2.320 2.310 2.350 586,000 1,361,700 2.3237 1.690 1.682 1.690 1.682 1.712 804,603 1.6924 -1.28%
2014-11-04 0 2.350 2.330 2.350 2.310 2.370 1,322,000 3,085,780 2.3342 1.712 1.697 1.712 1.682 1.726 1,815,162 1.7000 0.00%
2014-11-03 0 2.350 2.340 2.350 2.310 2.370 1,766,000 4,119,140 2.3325 1.712 1.704 1.712 1.682 1.726 2,424,792 1.6988 0.43%
2014-10-31 0 2.340 2.330 2.340 2.200 2.380 2,288,000 5,355,580 2.3407 1.704 1.697 1.704 1.602 1.733 3,141,520 1.7048 2.63%
2014-10-30 0 2.280 2.270 2.290 2.240 2.290 1,248,000 2,828,300 2.2663 1.661 1.653 1.668 1.631 1.668 1,713,557 1.6505 0.88%
2014-10-29 0 2.260 2.250 2.270 2.210 2.260 916,000 2,060,220 2.2491 1.646 1.639 1.653 1.610 1.646 1,257,707 1.6381 0.00%
2014-10-28 0 2.260 2.250 2.260 2.180 2.260 1,226,000 2,741,920 2.2365 1.646 1.639 1.646 1.588 1.646 1,683,350 1.6288 4.15%
2014-10-27 0 2.170 2.160 2.170 2.100 2.200 1,320,000 2,834,540 2.1474 1.580 1.573 1.580 1.529 1.602 1,812,416 1.5640 -1.36%
2014-10-24 0 2.200 2.200 2.250 2.200 2.290 2,062,000 4,638,660 2.2496 1.602 1.602 1.639 1.602 1.668 2,831,213 1.6384 -1.79%
2014-10-23 0 2.240 2.240 2.250 2.240 2.360 2,043,476 4,669,176 2.2849 1.631 1.631 1.639 1.631 1.719 2,805,779 1.6641 -5.08%
2014-10-22 0 2.360 2.350 2.360 2.320 2.370 1,596,000 3,757,140 2.3541 1.719 1.712 1.719 1.690 1.726 2,191,375 1.7145 1.72%
2014-10-21 0 2.320 2.310 2.320 2.300 2.400 1,138,000 2,646,000 2.3251 1.690 1.682 1.690 1.675 1.748 1,562,522 1.6934 -2.11%
2014-10-20 0 2.370 2.370 2.380 2.330 2.430 2,772,000 6,612,700 2.3855 1.726 1.726 1.733 1.697 1.770 3,806,073 1.7374 0.42%
2014-10-17 0 2.360 2.350 2.380 2.320 2.390 3,170,000 7,499,940 2.3659 1.719 1.712 1.733 1.690 1.741 4,352,544 1.7231 -0.42%
2014-10-16 0 2.370 2.350 2.370 2.300 2.390 5,248,000 12,393,520 2.3616 1.726 1.712 1.726 1.675 1.741 7,205,725 1.7200 1.28%
2014-10-15 0 2.340 2.330 2.360 2.320 2.430 2,426,000 5,767,060 2.3772 1.704 1.697 1.719 1.690 1.770 3,331,000 1.7313 -0.85%
2014-10-14 0 2.360 2.330 2.360 2.320 2.400 7,448,000 17,689,900 2.3751 1.719 1.697 1.719 1.690 1.748 10,226,418 1.7298 0.85%
2014-10-13 0 2.340 2.330 2.340 2.220 2.350 11,400,794 26,284,466 2.3055 1.704 1.697 1.704 1.617 1.712 15,653,771 1.6791 3.08%
2014-10-10 0 2.270 2.240 2.280 2.170 2.340 6,864,000 15,670,240 2.2830 1.653 1.631 1.661 1.580 1.704 9,424,561 1.6627 2.25%
2014-10-09 0 2.220 2.220 2.240 2.170 2.240 2,840,000 6,256,940 2.2031 1.617 1.617 1.631 1.580 1.631 3,899,440 1.6046 1.83%
2014-10-08 0 2.180 2.160 2.180 2.130 2.180 1,466,000 3,172,900 2.1643 1.588 1.573 1.588 1.551 1.588 2,012,880 1.5763 0.93%
2014-10-07 0 2.160 2.140 2.160 2.140 2.160 608,000 1,310,800 2.1559 1.573 1.559 1.573 1.559 1.573 834,810 1.5702 0.93%
2014-10-06 0 2.140 2.150 2.160 2.120 2.160 684,000 1,464,440 2.1410 1.559 1.566 1.573 1.544 1.573 939,161 1.5593 0.00%
2014-10-03 0 2.140 2.130 2.150 2.010 2.160 1,590,000 3,377,080 2.1239 1.559 1.551 1.566 1.464 1.573 2,183,137 1.5469 2.39%
2014-09-30 0 2.090 2.060 2.090 2.060 2.120 1,190,000 2,483,620 2.0871 1.522 1.500 1.522 1.500 1.544 1,633,920 1.5200 -1.88%
2014-09-29 0 2.130 2.120 2.130 2.090 2.200 1,354,000 2,874,460 2.1229 1.551 1.544 1.551 1.522 1.602 1,859,099 1.5462 -3.18%
2014-09-26 0 2.200 2.180 2.200 2.180 2.200 374,000 818,480 2.1884 1.602 1.588 1.602 1.588 1.602 513,518 1.5939 0.00%
2014-09-25 0 2.200 2.190 2.200 2.190 2.220 1,028,000 2,269,700 2.2079 1.602 1.595 1.602 1.595 1.617 1,411,487 1.6080 0.00%
2014-09-24 0 2.200 2.180 2.200 2.170 2.220 896,000 1,960,470 2.1880 1.602 1.588 1.602 1.580 1.617 1,230,246 1.5936 -0.90%
2014-09-23 0 2.220 2.180 2.220 2.180 2.260 1,548,000 3,407,840 2.2014 1.617 1.588 1.617 1.588 1.646 2,125,469 1.6033 0.91%
2014-09-22 0 2.200 2.180 2.200 2.180 2.240 1,330,000 2,937,860 2.2089 1.602 1.588 1.602 1.588 1.631 1,826,146 1.6088 -1.79%
2014-09-19 0 2.240 2.230 2.240 2.170 2.240 710,000 1,565,880 2.2055 1.631 1.624 1.631 1.580 1.631 974,860 1.6063 2.28%
2014-09-18 0 2.190 2.190 2.230 2.180 2.250 594,000 1,308,820 2.2034 1.595 1.595 1.624 1.588 1.639 815,587 1.6048 -2.23%
2014-09-17 0 2.240 2.230 2.240 2.190 2.240 1,216,000 2,703,440 2.2232 1.631 1.624 1.631 1.595 1.631 1,669,619 1.6192 3.23%
2014-09-16 0 2.170 2.150 2.170 2.150 2.260 900,000 1,983,690 2.2041 1.580 1.566 1.580 1.566 1.646 1,235,738 1.6053 -1.36%
2014-09-15 0 2.200 2.190 2.200 2.160 2.240 652,000 1,432,680 2.1974 1.602 1.595 1.602 1.573 1.631 895,223 1.6004 -1.79%
2014-09-12 0 2.240 2.220 2.240 2.220 2.250 976,000 2,181,820 2.2355 1.631 1.617 1.631 1.617 1.639 1,340,089 1.6281 0.45%
2014-09-11 0 2.230 2.220 2.230 2.230 2.260 2,148,000 4,814,400 2.2413 1.624 1.617 1.624 1.624 1.646 2,949,295 1.6324 -0.45%
2014-09-10 0 2.240 2.230 2.240 2.190 2.260 2,029,223 4,490,586 2.2130 1.631 1.624 1.631 1.595 1.646 2,786,209 1.6117 -0.88%
2014-09-08 0 2.260 2.250 2.260 2.220 2.270 1,060,000 2,381,420 2.2466 1.646 1.639 1.646 1.617 1.653 1,455,425 1.6362 0.44%
2014-09-05 0 2.250 2.240 2.250 2.230 2.250 928,000 2,084,500 2.2462 1.639 1.631 1.639 1.624 1.639 1,274,183 1.6360 -0.44%
2014-09-04 0 2.260 2.240 2.260 2.240 2.270 1,728,000 3,889,660 2.2510 1.646 1.631 1.646 1.631 1.653 2,372,617 1.6394 0.89%
2014-09-03 0 2.240 2.230 2.240 2.200 2.240 1,274,000 2,843,580 2.2320 1.631 1.624 1.631 1.602 1.631 1,749,256 1.6256 0.45%
2014-09-02 0 2.230 2.200 2.230 2.150 2.240 2,984,438 6,535,061 2.1897 1.624 1.602 1.624 1.566 1.631 4,097,759 1.5948 3.24%
2014-09-01 0 2.160 2.140 2.160 2.140 2.190 1,014,000 2,181,800 2.1517 1.573 1.559 1.573 1.559 1.595 1,392,265 1.5671 -0.92%
2014-08-29 0 2.180 2.160 2.180 2.120 2.180 1,380,000 2,958,200 2.1436 1.588 1.573 1.588 1.544 1.588 1,894,798 1.5612 0.93%
2014-08-28 0 2.160 2.150 2.160 2.140 2.200 766,000 1,655,200 2.1608 1.573 1.566 1.573 1.559 1.602 1,051,750 1.5738 -0.92%
2014-08-27 0 2.180 2.180 2.190 2.170 2.200 1,824,000 3,980,718 2.1824 1.588 1.588 1.595 1.580 1.602 2,504,429 1.5895 -0.46%
2014-08-26 0 2.190 2.190 2.200 2.180 2.210 2,104,000 4,621,780 2.1967 1.595 1.595 1.602 1.588 1.610 2,888,881 1.5999 -0.45%
2014-08-25 0 2.200 2.180 2.200 2.180 2.220 1,772,000 3,887,160 2.1937 1.602 1.588 1.602 1.588 1.617 2,433,031 1.5977 -0.45%
2014-08-22 0 2.210 2.200 2.210 2.170 2.240 556,000 1,221,660 2.1972 1.610 1.602 1.610 1.580 1.631 763,411 1.6003 0.00%
2014-08-21 0 2.210 2.200 2.210 2.190 2.220 2,402,000 5,280,180 2.1982 1.610 1.602 1.610 1.595 1.617 3,298,047 1.6010 0.00%
2014-08-20 0 2.210 2.210 2.220 2.200 2.230 996,000 2,206,440 2.2153 1.610 1.610 1.617 1.602 1.624 1,367,550 1.6134 0.00%
2014-08-19 0 2.210 2.200 2.210 2.180 2.210 1,354,000 2,966,260 2.1907 1.610 1.602 1.610 1.588 1.610 1,859,099 1.5955 0.45%
2014-08-18 0 2.200 2.200 2.220 2.190 2.240 1,160,000 2,564,070 2.2104 1.602 1.602 1.617 1.595 1.631 1,592,729 1.6099 -1.79%
2014-08-15 0 2.240 2.220 2.240 2.220 2.240 682,797 1,521,017 2.2276 1.631 1.617 1.631 1.617 1.631 937,509 1.6224 0.45%
2014-08-14 0 2.230 2.230 2.250 2.210 2.260 1,988,000 4,441,340 2.2341 1.624 1.624 1.639 1.610 1.646 2,729,608 1.6271 -0.45%
2014-08-13 0 2.240 2.220 2.240 2.190 2.240 1,320,000 2,941,840 2.2287 1.631 1.617 1.631 1.595 1.631 1,812,416 1.6232 0.90%
2014-08-12 0 2.220 2.210 2.220 2.200 2.220 784,000 1,732,940 2.2104 1.617 1.610 1.617 1.602 1.617 1,076,465 1.6098 0.00%
2014-08-11 0 2.220 2.210 2.230 2.180 2.240 1,190,000 2,630,500 2.2105 1.617 1.610 1.624 1.588 1.631 1,633,920 1.6099 0.45%
2014-08-08 0 2.210 2.200 2.210 2.180 2.220 1,872,000 4,108,620 2.1948 1.610 1.602 1.610 1.588 1.617 2,570,335 1.5985 -0.45%
2014-08-07 0 2.220 2.210 2.220 2.210 2.240 2,458,000 5,465,920 2.2237 1.617 1.610 1.617 1.610 1.631 3,374,938 1.6196 -0.45%
2014-08-06 0 2.230 2.220 2.230 2.200 2.230 810,000 1,790,160 2.2101 1.624 1.617 1.624 1.602 1.624 1,112,164 1.6096 0.00%
2014-08-05 0 2.230 2.220 2.230 2.170 2.230 4,306,000 9,490,460 2.2040 1.624 1.617 1.624 1.580 1.624 5,912,319 1.6052 2.29%
2014-08-04 0 2.180 2.160 2.180 2.110 2.180 2,840,000 6,148,160 2.1648 1.588 1.573 1.588 1.537 1.588 3,899,440 1.5767 3.32%
2014-08-01 0 2.110 2.110 2.120 2.100 2.120 1,456,000 3,068,600 2.1076 1.537 1.537 1.544 1.529 1.544 1,999,149 1.5350 -0.47%
2014-07-31 0 2.120 2.120 2.130 2.090 2.170 1,686,000 3,566,860 2.1156 1.544 1.544 1.551 1.522 1.580 2,314,949 1.5408 -1.40%
2014-07-30 0 2.150 2.130 2.150 2.130 2.160 1,766,000 3,798,040 2.1506 1.566 1.551 1.566 1.551 1.573 2,424,792 1.5663 0.00%
2014-07-29 0 2.150 2.150 2.160 2.100 2.170 1,840,000 3,970,320 2.1578 1.566 1.566 1.573 1.529 1.580 2,526,398 1.5715 0.47%
2014-07-28 0 2.140 2.130 2.140 2.080 2.150 3,636,000 7,745,560 2.1302 1.559 1.551 1.559 1.515 1.566 4,992,381 1.5515 2.88%
2014-07-25 0 2.080 2.080 2.090 2.080 2.150 1,392,000 2,910,040 2.0905 1.515 1.515 1.522 1.515 1.566 1,911,275 1.5226 -0.95%
2014-07-24 0 2.100 2.090 2.100 2.090 2.140 2,636,000 5,563,980 2.1108 1.529 1.522 1.529 1.522 1.559 3,619,339 1.5373 0.00%
2014-07-23 0 2.100 2.090 2.100 2.020 2.100 5,294,400 10,876,812 2.0544 1.529 1.522 1.529 1.471 1.529 7,269,434 1.4962 3.96%
2014-07-22 0 2.020 2.020 2.030 1.990 2.080 1,464,000 2,950,540 2.0154 1.471 1.471 1.478 1.449 1.515 2,010,134 1.4678 0.50%
2014-07-21 0 2.010 2.000 2.030 1.990 2.040 1,430,000 2,877,170 2.0120 1.464 1.457 1.478 1.449 1.486 1,963,450 1.4654 -0.50%
2014-07-18 0 2.020 2.010 2.030 2.020 2.050 1,128,000 2,282,080 2.0231 1.471 1.464 1.478 1.471 1.493 1,548,792 1.4735 0.00%
2014-07-17 0 2.020 2.020 2.040 2.010 2.040 2,246,000 4,546,360 2.0242 1.471 1.471 1.486 1.464 1.486 3,083,853 1.4742 -0.98%
2014-07-16 0 2.040 2.040 2.050 2.030 2.070 1,394,000 2,857,440 2.0498 1.486 1.486 1.493 1.478 1.508 1,914,021 1.4929 0.00%
2014-07-15 0 2.040 2.040 2.050 2.010 2.050 1,625,100 3,297,036 2.0288 1.486 1.486 1.493 1.464 1.493 2,231,331 1.4776 0.00%
2014-07-14 0 2.040 2.030 2.050 1.980 2.070 3,734,000 7,620,300 2.0408 1.486 1.478 1.493 1.442 1.508 5,126,939 1.4863 2.51%
2014-07-11 0 1.990 1.990 2.000 1.970 2.010 1,976,000 3,938,280 1.9931 1.449 1.449 1.457 1.435 1.464 2,713,131 1.4516 0.51%
2014-07-10 0 1.980 1.970 1.990 1.940 2.020 1,826,000 3,634,020 1.9902 1.442 1.435 1.449 1.413 1.471 2,507,175 1.4494 1.02%
2014-07-09 0 1.960 1.930 1.960 1.920 1.970 980,000 1,907,100 1.9460 1.427 1.406 1.427 1.398 1.435 1,345,581 1.4173 0.51%
2014-07-08 0 1.950 1.940 1.950 1.910 1.950 1,044,000 2,019,400 1.9343 1.420 1.413 1.420 1.391 1.420 1,433,456 1.4088 1.56%
2014-07-07 0 1.920 1.920 1.940 1.900 1.950 1,052,000 2,033,000 1.9325 1.398 1.398 1.413 1.384 1.420 1,444,440 1.4075 0.00%
2014-07-04 0 1.920 1.900 1.920 1.870 1.930 2,690,000 5,120,340 1.9035 1.398 1.384 1.398 1.362 1.406 3,693,483 1.3863 0.00%
2014-07-03 0 1.920 1.920 1.930 1.890 1.920 1,060,000 2,023,220 1.9087 1.398 1.398 1.406 1.377 1.398 1,455,425 1.3901 1.59%
2014-07-02 0 1.890 1.890 1.900 1.870 1.910 684,791 1,292,922 1.8881 1.377 1.377 1.384 1.362 1.391 940,247 1.3751 0.53%
2014-06-30 0 1.880 1.880 1.900 1.870 1.900 158,000 297,180 1.8809 1.369 1.369 1.384 1.362 1.384 216,941 1.3699 0.00%
2014-06-27 0 1.880 1.870 1.890 1.860 1.910 192,000 358,740 1.8684 1.369 1.362 1.377 1.355 1.391 263,624 1.3608 -1.05%
2014-06-26 0 1.900 1.880 1.900 1.860 1.900 780,000 1,461,020 1.8731 1.384 1.369 1.384 1.355 1.384 1,070,973 1.3642 1.06%
2014-06-25 0 1.880 1.880 1.900 1.870 1.930 478,000 910,680 1.9052 1.369 1.369 1.384 1.362 1.406 656,314 1.3876 -0.53%
2014-06-24 0 1.890 1.880 1.910 1.870 1.970 690,000 1,306,140 1.8930 1.377 1.369 1.391 1.362 1.435 947,399 1.3787 -1.56%
2014-06-23 0 1.920 1.900 1.920 1.860 1.950 1,824,000 3,481,940 1.9090 1.398 1.384 1.398 1.355 1.420 2,504,429 1.3903 1.59%
2014-06-20 0 1.890 1.890 1.910 1.870 1.910 848,920 1,598,732 1.8833 1.377 1.377 1.391 1.362 1.391 1,165,603 1.3716 0.53%
2014-06-19 0 1.880 1.870 1.890 1.870 1.910 179,700 338,402 1.8831 1.369 1.362 1.377 1.362 1.391 246,736 1.3715 -1.57%
2014-06-18 0 1.910 1.900 1.910 1.900 1.940 563,700 1,080,166 1.9162 1.391 1.384 1.391 1.384 1.413 773,984 1.3956 -0.52%
2014-06-17 0 1.920 1.920 1.940 1.910 1.990 2,250,000 4,386,860 1.9497 1.398 1.398 1.413 1.391 1.449 3,089,345 1.4200 -3.52%
2014-06-16 0 1.990 1.970 1.990 1.920 2.000 3,486,000 6,849,320 1.9648 1.449 1.435 1.449 1.398 1.457 4,786,425 1.4310 2.58%
2014-06-13 0 1.940 1.920 1.940 1.900 1.960 2,939,260 5,658,118 1.9250 1.413 1.398 1.413 1.384 1.427 4,035,728 1.4020 0.52%
2014-06-12 0 1.930 1.930 1.970 1.830 1.970 3,412,000 6,537,440 1.9160 1.406 1.406 1.435 1.333 1.435 4,684,820 1.3955 1.58%
2014-06-11 0 1.900 1.890 1.900 1.790 1.920 3,635,700 6,711,620 1.8460 1.384 1.377 1.384 1.304 1.398 4,991,969 1.3445 5.56%
2014-06-10 0 1.800 1.780 1.800 1.760 1.800 1,541,700 2,750,173 1.7839 1.311 1.296 1.311 1.282 1.311 2,116,819 1.2992 1.12%
2014-06-09 0 1.780 1.760 1.780 1.750 1.790 474,000 839,860 1.7719 1.296 1.282 1.296 1.275 1.304 650,822 1.2905 2.89%
2014-06-06 0 1.730 1.730 1.760 1.700 1.760 1,808,360 3,146,948 1.7402 1.260 1.260 1.282 1.238 1.282 2,482,955 1.2674 -1.14%
2014-06-05 0 1.750 1.740 1.770 1.740 1.800 1,058,000 1,851,320 1.7498 1.275 1.267 1.289 1.267 1.311 1,452,679 1.2744 -0.57%
2014-06-04 0 1.760 1.760 1.770 1.760 1.800 94,000 166,840 1.7749 1.282 1.282 1.289 1.282 1.311 129,066 1.2927 -1.12%
2014-06-03 0 1.780 1.770 1.780 1.770 1.800 1,152,000 2,054,120 1.7831 1.296 1.289 1.296 1.289 1.311 1,581,745 1.2986 0.00%
2014-05-30 0 1.780 1.780 1.800 1.740 1.800 966,000 1,716,960 1.7774 1.296 1.296 1.311 1.267 1.311 1,326,359 1.2945 1.71%
2014-05-29 0 1.750 1.740 1.760 1.710 1.760 1,148,000 1,987,040 1.7309 1.275 1.267 1.282 1.245 1.282 1,576,252 1.2606 -1.13%
2014-05-28 0 1.770 1.770 1.780 1.750 1.790 590,000 1,044,860 1.7709 1.289 1.289 1.296 1.275 1.304 810,095 1.2898 0.57%
2014-05-27 0 1.760 1.750 1.760 1.730 1.830 886,000 1,559,960 1.7607 1.282 1.275 1.282 1.260 1.333 1,216,515 1.2823 -0.82%
2014-05-26 0 1.850 1.840 1.850 1.830 1.850 976,000 1,790,440 1.8345 1.292 1.285 1.292 1.278 1.292 1,397,074 1.2816 1.09%
2014-05-23 0 1.830 1.830 1.840 1.810 1.850 886,000 1,626,480 1.8358 1.278 1.278 1.285 1.264 1.292 1,268,245 1.2825 0.55%
2014-05-22 0 1.820 1.800 1.820 1.800 1.820 332,000 602,820 1.8157 1.271 1.257 1.271 1.257 1.271 475,234 1.2685 2.25%
2014-05-21 0 1.780 1.780 1.790 1.780 1.790 150,000 267,440 1.7829 1.244 1.244 1.250 1.244 1.250 214,714 1.2456 -1.11%
2014-05-20 0 1.800 1.780 1.800 1.780 1.810 542,000 974,980 1.7989 1.257 1.244 1.257 1.244 1.264 775,834 1.2567 0.56%
2014-05-19 0 1.790 1.760 1.800 1.760 1.820 1,114,000 1,990,800 1.7871 1.250 1.230 1.257 1.230 1.271 1,594,611 1.2485 -1.65%
2014-05-16 0 1.820 1.800 1.820 1.790 1.820 872,000 1,571,540 1.8022 1.271 1.257 1.271 1.250 1.271 1,248,205 1.2590 0.00%
2014-05-15 0 1.820 1.810 1.820 1.800 1.850 412,000 748,040 1.8156 1.271 1.264 1.271 1.257 1.292 589,748 1.2684 -1.62%
2014-05-14 0 1.850 1.830 1.850 1.790 1.850 1,386,000 2,507,820 1.8094 1.292 1.278 1.292 1.250 1.292 1,983,959 1.2640 2.78%
2014-05-13 0 1.800 1.790 1.800 1.780 1.830 850,000 1,527,540 1.7971 1.257 1.250 1.257 1.244 1.278 1,216,714 1.2555 0.00%
2014-05-12 0 1.800 1.790 1.800 1.770 1.820 728,000 1,306,880 1.7952 1.257 1.250 1.257 1.237 1.271 1,042,080 1.2541 1.69%
2014-05-09 0 1.770 1.770 1.790 1.770 1.820 1,038,000 1,857,180 1.7892 1.237 1.237 1.250 1.237 1.271 1,485,822 1.2499 -2.75%
2014-05-08 0 1.820 1.820 1.830 1.800 1.890 3,190,000 5,883,180 1.8443 1.271 1.271 1.278 1.257 1.320 4,566,256 1.2884 1.68%
2014-05-07 0 1.790 1.780 1.800 1.780 1.810 616,000 1,106,440 1.7962 1.250 1.244 1.257 1.244 1.264 881,760 1.2548 -1.10%
2014-05-05 0 1.810 1.810 1.820 1.810 1.830 522,000 948,500 1.8170 1.264 1.264 1.271 1.264 1.278 747,206 1.2694 -0.55%
2014-05-02 0 1.820 1.820 1.830 1.810 1.850 232,000 423,420 1.8251 1.271 1.271 1.278 1.264 1.292 332,091 1.2750 0.55%
2014-04-30 0 1.810 1.810 1.830 1.800 1.900 748,000 1,378,240 1.8426 1.264 1.264 1.278 1.257 1.327 1,070,708 1.2872 0.00%
2014-04-29 0 1.810 1.800 1.820 1.790 1.840 722,000 1,311,280 1.8162 1.264 1.257 1.271 1.250 1.285 1,033,491 1.2688 -1.09%
2014-04-28 0 1.830 1.830 1.840 1.810 1.860 1,036,000 1,897,820 1.8319 1.278 1.278 1.285 1.264 1.299 1,482,960 1.2798 -2.14%
2014-04-25 0 1.870 1.870 1.880 1.860 1.890 718,600 1,345,538 1.8724 1.306 1.306 1.313 1.299 1.320 1,028,624 1.3081 -0.53%
2014-04-24 0 1.880 1.880 1.890 1.870 1.920 862,000 1,635,620 1.8975 1.313 1.313 1.320 1.306 1.341 1,233,891 1.3256 0.00%
2014-04-23 0 1.880 1.880 1.900 1.880 1.900 586,000 1,108,560 1.8917 1.313 1.313 1.327 1.313 1.327 838,817 1.3216 -0.53%
2014-04-22 0 1.890 1.880 1.890 1.860 1.930 1,356,000 2,573,360 1.8978 1.320 1.313 1.320 1.299 1.348 1,941,017 1.3258 -1.05%
2014-04-17 0 1.910 1.900 1.920 1.900 1.950 548,000 1,052,420 1.9205 1.334 1.327 1.341 1.327 1.362 784,423 1.3416 0.00%
2014-04-16 0 1.910 1.900 1.920 1.900 1.950 906,000 1,736,820 1.9170 1.334 1.327 1.341 1.327 1.362 1,296,874 1.3392 0.00%
2014-04-15 0 1.910 1.900 1.910 1.890 2.030 2,570,000 5,034,320 1.9589 1.334 1.327 1.334 1.320 1.418 3,678,770 1.3685 -5.91%
2014-04-14 0 2.030 2.030 2.040 1.960 2.070 4,686,000 9,581,520 2.0447 1.418 1.418 1.425 1.369 1.446 6,707,672 1.4284 0.00%
2014-04-11 0 2.030 2.030 2.040 2.020 2.110 17,454,000 35,864,940 2.0548 1.418 1.418 1.425 1.411 1.474 24,984,147 1.4355 1.00%
2014-04-10 0 2.010 2.000 2.020 1.770 2.050 20,806,000 40,801,760 1.9611 1.404 1.397 1.411 1.237 1.432 29,782,294 1.3700 12.29%
2014-04-09 0 1.790 1.780 1.800 1.770 1.800 184,000 328,300 1.7842 1.250 1.244 1.257 1.237 1.257 263,383 1.2465 0.56%
2014-04-08 0 1.780 1.780 1.790 1.710 1.790 444,000 782,160 1.7616 1.244 1.244 1.250 1.195 1.250 635,554 1.2307 2.89%
2014-04-07 0 1.730 1.730 1.760 1.710 1.780 552,000 968,280 1.7541 1.209 1.209 1.230 1.195 1.244 790,148 1.2254 -2.81%
2014-04-04 0 1.780 1.760 1.800 1.760 1.800 148,727 264,135 1.7760 1.244 1.230 1.257 1.230 1.257 212,892 1.2407 0.56%
2014-04-03 0 1.770 1.760 1.800 1.760 1.810 388,000 696,260 1.7945 1.237 1.230 1.257 1.230 1.264 555,394 1.2536 -1.67%
2014-04-02 0 1.800 1.790 1.810 1.780 1.850 776,000 1,402,400 1.8072 1.257 1.250 1.264 1.244 1.292 1,110,788 1.2625 2.27%
2014-04-01 0 1.760 1.760 1.780 1.720 1.790 1,822,496 3,202,348 1.7571 1.230 1.230 1.244 1.202 1.250 2,608,772 1.2275 -1.12%
2014-03-31 0 1.780 1.750 1.770 1.750 1.790 242,000 428,660 1.7713 1.244 1.223 1.237 1.223 1.250 346,406 1.2375 1.14%
2014-03-28 0 1.760 1.750 1.760 1.750 1.790 384,000 677,780 1.7651 1.230 1.223 1.230 1.223 1.250 549,668 1.2331 0.00%
2014-03-27 0 1.760 1.760 1.780 1.750 1.810 480,000 854,520 1.7803 1.230 1.230 1.244 1.223 1.264 687,086 1.2437 -2.22%
2014-03-26 0 1.800 1.790 1.800 1.770 1.810 664,000 1,189,000 1.7907 1.257 1.250 1.257 1.237 1.264 950,468 1.2510 0.56%
2014-03-25 0 1.790 1.760 1.790 1.760 1.880 2,102,000 3,813,940 1.8144 1.250 1.230 1.250 1.230 1.313 3,008,862 1.2676 -4.28%
2014-03-24 0 1.870 1.860 1.870 1.680 1.900 4,272,000 7,773,220 1.8196 1.306 1.299 1.306 1.174 1.327 6,115,061 1.2712 10.65%
2014-03-21 0 1.690 1.670 1.680 1.670 1.740 2,716,451 4,634,674 1.7062 1.181 1.167 1.174 1.167 1.216 3,888,404 1.1919 0.60%
2014-03-20 0 1.680 1.680 1.710 1.680 1.720 396,000 669,400 1.6904 1.174 1.174 1.195 1.174 1.202 566,846 1.1809 -1.75%
2014-03-19 0 1.710 1.700 1.710 1.700 1.730 498,000 851,660 1.7102 1.195 1.188 1.195 1.188 1.209 712,851 1.1947 -0.58%
2014-03-18 0 1.720 1.720 1.740 1.680 1.740 380,000 654,440 1.7222 1.202 1.202 1.216 1.174 1.216 543,943 1.2031 -0.58%
2014-03-17 0 1.730 1.710 1.730 1.670 1.730 734,000 1,249,140 1.7018 1.209 1.195 1.209 1.167 1.209 1,050,668 1.1889 2.37%
2014-03-14 0 1.690 1.670 1.690 1.630 1.720 1,302,000 2,191,940 1.6835 1.181 1.167 1.181 1.139 1.202 1,863,719 1.1761 -1.17%
2014-03-13 0 1.710 1.690 1.710 1.690 1.730 602,000 1,026,180 1.7046 1.195 1.181 1.195 1.181 1.209 861,720 1.1909 -1.16%
2014-03-12 0 1.730 1.730 1.750 1.730 1.830 1,218,000 2,136,940 1.7545 1.209 1.209 1.223 1.209 1.278 1,743,480 1.2257 -1.14%
2014-03-11 0 1.750 1.740 1.750 1.720 1.790 692,000 1,211,760 1.7511 1.223 1.216 1.223 1.202 1.250 990,548 1.2233 0.57%
2014-03-10 0 1.740 1.740 1.750 1.720 1.840 2,088,000 3,695,960 1.7701 1.216 1.216 1.223 1.202 1.285 2,988,822 1.2366 -4.40%
2014-03-07 0 1.820 1.810 1.820 1.790 1.830 2,278,000 4,139,600 1.8172 1.271 1.264 1.271 1.250 1.278 3,260,793 1.2695 0.00%
2014-03-06 0 1.820 1.800 1.830 1.800 1.830 1,696,000 3,081,420 1.8169 1.271 1.257 1.278 1.257 1.278 2,427,702 1.2693 0.00%
2014-03-05 0 1.820 1.780 1.820 1.800 1.820 1,486,000 2,699,740 1.8168 1.271 1.244 1.271 1.257 1.271 2,127,102 1.2692 0.00%
2014-03-04 0 1.820 1.800 1.820 1.800 1.820 2,084,000 3,771,280 1.8096 1.271 1.257 1.271 1.257 1.271 2,983,096 1.2642 1.11%
2014-03-03 0 1.800 1.800 1.810 1.750 1.810 2,340,000 4,203,680 1.7964 1.257 1.257 1.264 1.223 1.264 3,349,542 1.2550 -0.55%
2014-02-28 0 1.810 1.790 1.810 1.770 1.810 1,828,000 3,282,720 1.7958 1.264 1.250 1.264 1.237 1.264 2,616,651 1.2546 1.12%
2014-02-27 0 1.790 1.780 1.790 1.730 1.810 5,676,000 10,149,340 1.7881 1.250 1.244 1.250 1.209 1.264 8,124,786 1.2492 4.07%
2014-02-26 0 1.720 1.720 1.740 1.720 1.750 994,000 1,723,580 1.7340 1.202 1.202 1.216 1.202 1.223 1,422,840 1.2114 -0.58%
2014-02-25 0 1.730 1.720 1.740 1.680 1.750 4,716,000 8,152,600 1.7287 1.209 1.202 1.216 1.174 1.223 6,750,615 1.2077 2.98%
2014-02-24 0 1.680 1.680 1.700 1.650 1.700 5,620,000 9,477,340 1.6864 1.174 1.174 1.188 1.153 1.188 8,044,626 1.1781 0.60%
2014-02-21 0 1.670 1.670 1.700 1.660 1.750 3,018,000 5,120,100 1.6965 1.167 1.167 1.188 1.160 1.223 4,320,050 1.1852 -1.18%
2014-02-20 0 1.690 1.660 1.690 1.650 1.690 3,674,000 6,143,600 1.6722 1.181 1.160 1.181 1.153 1.181 5,259,067 1.1682 1.81%
2014-02-19 0 1.660 1.650 1.660 1.640 1.660 460,000 759,500 1.6511 1.160 1.153 1.160 1.146 1.160 658,457 1.1535 1.22%
2014-02-18 0 1.640 1.640 1.650 1.640 1.660 220,000 362,120 1.6460 1.146 1.146 1.153 1.146 1.160 314,914 1.1499 -0.61%
2014-02-17 0 1.650 1.640 1.660 1.610 1.680 442,000 723,680 1.6373 1.153 1.146 1.160 1.125 1.174 632,691 1.1438 0.00%
2014-02-14 0 1.650 1.650 1.660 1.650 1.660 172,000 285,080 1.6574 1.153 1.153 1.160 1.153 1.160 246,206 1.1579 -0.60%
2014-02-13 0 1.660 1.650 1.660 1.650 1.670 1,380,000 2,284,040 1.6551 1.160 1.153 1.160 1.153 1.167 1,975,371 1.1563 0.00%
2014-02-12 0 1.660 1.650 1.660 1.620 1.660 692,000 1,138,380 1.6451 1.160 1.153 1.160 1.132 1.160 990,548 1.1492 1.84%
2014-02-11 0 1.630 1.630 1.640 1.610 1.650 956,000 1,560,100 1.6319 1.139 1.139 1.146 1.125 1.153 1,368,445 1.1401 1.87%
2014-02-10 0 1.600 1.590 1.600 1.580 1.600 1,036,000 1,653,420 1.5960 1.118 1.111 1.118 1.104 1.118 1,482,960 1.1149 0.00%
2014-02-07 0 1.600 1.590 1.600 1.590 1.610 656,715 1,049,362 1.5979 1.118 1.111 1.118 1.111 1.125 940,040 1.1163 0.00%
2014-02-06 0 1.600 1.600 1.630 1.590 1.600 80,000 127,580 1.5948 1.118 1.118 1.139 1.111 1.118 114,514 1.1141 0.63%
2014-02-05 0 1.590 1.590 1.600 1.590 1.620 226,000 360,360 1.5945 1.111 1.111 1.118 1.111 1.132 323,503 1.1139 -1.24%
2014-02-04 0 1.610 1.610 1.620 1.600 1.640 560,000 897,160 1.6021 1.125 1.125 1.132 1.118 1.146 801,600 1.1192 -1.83%
2014-01-30 0 1.640 1.640 1.660 1.610 1.640 30,000 49,080 1.6360 1.146 1.146 1.160 1.125 1.146 42,943 1.1429 0.00%
2014-01-29 0 1.640 1.640 1.670 1.640 1.680 268,000 443,860 1.6562 1.146 1.146 1.167 1.146 1.174 383,623 1.1570 0.00%
2014-01-28 0 1.640 1.630 1.640 1.610 1.640 172,000 281,180 1.6348 1.146 1.139 1.146 1.125 1.146 246,206 1.1421 0.61%
2014-01-27 0 1.630 1.630 1.640 1.600 1.660 852,000 1,394,660 1.6369 1.139 1.139 1.146 1.118 1.160 1,219,577 1.1436 -2.40%
2014-01-24 0 1.670 1.670 1.690 1.660 1.690 792,000 1,327,260 1.6758 1.167 1.167 1.181 1.160 1.181 1,133,691 1.1707 -1.18%
2014-01-23 0 1.690 1.680 1.700 1.670 1.690 912,000 1,539,140 1.6877 1.181 1.174 1.188 1.167 1.181 1,305,462 1.1790 0.00%
2014-01-22 0 1.690 1.690 1.700 1.670 1.700 642,000 1,082,260 1.6858 1.181 1.181 1.188 1.167 1.188 918,977 1.1777 0.60%
2014-01-21 0 1.680 1.680 1.690 1.650 1.690 250,000 418,480 1.6739 1.174 1.174 1.181 1.153 1.181 357,857 1.1694 0.00%
2014-01-20 0 1.680 1.670 1.690 1.670 1.690 486,000 819,880 1.6870 1.174 1.167 1.181 1.167 1.181 695,674 1.1785 -0.59%
2014-01-17 0 1.690 1.680 1.690 1.670 1.700 1,778,000 3,003,780 1.6894 1.181 1.174 1.181 1.167 1.188 2,545,079 1.1802 0.00%
2014-01-16 0 1.690 1.670 1.690 1.650 1.690 522,000 876,360 1.6789 1.181 1.167 1.181 1.153 1.181 747,206 1.1729 1.20%
2014-01-15 0 1.670 1.660 1.690 1.660 1.690 427,000 715,880 1.6765 1.167 1.160 1.181 1.160 1.181 611,220 1.1712 0.00%
2014-01-14 0 1.670 1.660 1.680 1.670 1.690 448,000 750,080 1.6743 1.167 1.160 1.174 1.167 1.181 641,280 1.1697 0.00%
2014-01-13 0 1.670 1.670 1.690 1.660 1.690 362,000 606,300 1.6749 1.167 1.167 1.181 1.160 1.181 518,177 1.1701 -0.60%
2014-01-10 0 1.680 1.680 1.700 1.670 1.700 246,000 413,400 1.6805 1.174 1.174 1.188 1.167 1.188 352,131 1.1740 0.00%
2014-01-09 0 1.680 1.680 1.700 1.680 1.680 120,000 201,600 1.6800 1.174 1.174 1.188 1.174 1.174 171,771 1.1737 -1.18%
2014-01-08 0 1.700 1.680 1.700 1.670 1.700 492,000 827,460 1.6818 1.188 1.174 1.188 1.167 1.188 704,263 1.1749 1.19%
2014-01-07 0 1.680 1.680 1.700 1.670 1.690 108,000 182,100 1.6861 1.174 1.174 1.188 1.167 1.181 154,594 1.1779 -0.59%
2014-01-06 0 1.690 1.690 1.700 1.680 1.710 582,000 987,640 1.6970 1.181 1.181 1.188 1.174 1.195 833,091 1.1855 -1.17%
2014-01-03 0 1.710 1.710 1.720 1.700 1.730 290,000 498,740 1.7198 1.195 1.195 1.202 1.188 1.209 415,114 1.2015 -1.16%
2014-01-02 0 1.730 1.730 1.750 1.720 1.750 1,090,000 1,902,360 1.7453 1.209 1.209 1.223 1.202 1.223 1,560,257 1.2193 -1.14%
2013-12-31 0 1.750 1.720 1.760 1.700 1.750 382,000 661,200 1.7309 1.223 1.202 1.230 1.188 1.223 546,806 1.2092 2.94%
2013-12-30 0 1.700 1.700 1.710 1.700 1.710 252,000 428,600 1.7008 1.188 1.188 1.195 1.188 1.195 360,720 1.1882 0.00%
2013-12-27 0 1.700 1.700 1.710 1.680 1.710 474,000 807,780 1.7042 1.188 1.188 1.195 1.174 1.195 678,497 1.1905 0.00%
2013-12-24 0 1.700 1.700 1.710 1.680 1.700 395,640 671,462 1.6972 1.188 1.188 1.195 1.174 1.188 566,330 1.1856 0.59%
2013-12-23 0 1.690 1.690 1.700 1.680 1.710 300,000 508,800 1.6960 1.181 1.181 1.188 1.174 1.195 429,428 1.1848 -0.59%
2013-12-20 0 1.700 1.690 1.700 1.670 1.720 824,000 1,409,560 1.7106 1.188 1.181 1.188 1.167 1.202 1,179,497 1.1951 -0.58%
2013-12-19 0 1.710 1.710 1.720 1.710 1.750 1,066,000 1,834,680 1.7211 1.195 1.195 1.202 1.195 1.223 1,525,902 1.2024 -1.16%
2013-12-18 0 1.730 1.730 1.740 1.720 1.740 546,000 945,200 1.7311 1.209 1.209 1.216 1.202 1.216 781,560 1.2094 0.00%
2013-12-17 0 1.730 1.720 1.740 1.710 1.740 350,000 607,240 1.7350 1.209 1.202 1.216 1.195 1.216 501,000 1.2121 0.00%
2013-12-16 0 1.730 1.730 1.750 1.730 1.750 692,400 1,206,976 1.7432 1.209 1.209 1.223 1.209 1.223 991,121 1.2178 0.00%
2013-12-13 0 1.730 1.730 1.740 1.700 1.730 390,000 669,780 1.7174 1.209 1.209 1.216 1.188 1.209 558,257 1.1998 0.58%
2013-12-12 0 1.720 1.720 1.730 1.720 1.730 400,000 689,740 1.7244 1.202 1.202 1.209 1.202 1.209 572,571 1.2046 -1.15%
2013-12-11 0 1.740 1.720 1.740 1.720 1.740 406,000 704,460 1.7351 1.216 1.202 1.216 1.202 1.216 581,160 1.2122 -0.57%
2013-12-10 0 1.750 1.740 1.750 1.720 1.760 572,000 998,920 1.7464 1.223 1.216 1.223 1.202 1.230 818,777 1.2200 0.00%
2013-12-09 0 1.750 1.750 1.760 1.740 1.750 570,000 996,160 1.7476 1.223 1.223 1.230 1.216 1.223 815,914 1.2209 0.00%
2013-12-06 0 1.750 1.750 1.760 1.740 1.750 1,998,760 3,481,672 1.7419 1.223 1.223 1.230 1.216 1.223 2,861,081 1.2169 0.57%
2013-12-05 0 1.740 1.740 1.760 1.740 1.760 134,000 233,840 1.7451 1.216 1.216 1.230 1.216 1.230 191,811 1.2191 -0.57%
2013-12-04 0 1.750 1.740 1.750 1.730 1.750 1,284,000 2,244,060 1.7477 1.223 1.216 1.223 1.209 1.223 1,837,954 1.2210 0.57%
2013-12-03 0 1.740 1.720 1.740 1.710 1.740 554,000 959,700 1.7323 1.216 1.202 1.216 1.195 1.216 793,011 1.2102 0.58%
2013-12-02 0 1.730 1.730 1.740 1.710 1.750 1,416,000 2,435,060 1.7197 1.209 1.209 1.216 1.195 1.223 2,026,902 1.2014 -1.14%
2013-11-29 0 1.750 1.730 1.750 1.730 1.750 852,000 1,482,020 1.7395 1.223 1.209 1.223 1.209 1.223 1,219,577 1.2152 0.57%
2013-11-28 0 1.740 1.740 1.750 1.720 1.760 1,838,000 3,198,880 1.7404 1.216 1.216 1.223 1.202 1.230 2,630,965 1.2159 0.00%
2013-11-27 0 1.740 1.710 1.740 1.710 1.750 1,262,000 2,178,940 1.7266 1.216 1.195 1.216 1.195 1.223 1,806,462 1.2062 0.58%
2013-11-26 0 1.730 1.730 1.750 1.730 1.750 1,216,000 2,113,520 1.7381 1.209 1.209 1.223 1.209 1.223 1,740,617 1.2142 -1.14%
2013-11-25 0 1.750 1.740 1.750 1.730 1.770 374,000 654,480 1.7499 1.223 1.216 1.223 1.209 1.237 535,354 1.2225 -0.57%
2013-11-22 0 1.760 1.750 1.760 1.750 1.770 218,000 383,640 1.7598 1.230 1.223 1.230 1.223 1.237 312,051 1.2294 0.57%
2013-11-21 0 1.750 1.750 1.770 1.750 1.760 336,000 589,940 1.7558 1.223 1.223 1.237 1.223 1.230 480,960 1.2266 -1.13%
2013-11-20 0 1.770 1.760 1.780 1.700 1.790 1,278,000 2,239,420 1.7523 1.237 1.230 1.244 1.188 1.250 1,829,365 1.2242 -1.12%
2013-11-19 0 1.790 1.780 1.790 1.760 1.790 1,190,000 2,116,000 1.7782 1.250 1.244 1.250 1.230 1.250 1,703,400 1.2422 1.13%
2013-11-18 0 1.770 1.750 1.770 1.730 1.770 1,296,000 2,264,700 1.7475 1.237 1.223 1.237 1.209 1.237 1,855,131 1.2208 2.31%
2013-11-15 0 1.730 1.720 1.730 1.710 1.760 648,000 1,126,300 1.7381 1.209 1.202 1.209 1.195 1.230 927,565 1.2143 -0.57%
2013-11-14 0 1.740 1.740 1.760 1.720 1.740 152,000 263,600 1.7342 1.216 1.216 1.230 1.202 1.216 217,577 1.2115 0.58%
2013-11-13 0 1.730 1.710 1.740 1.710 1.740 428,000 736,760 1.7214 1.209 1.195 1.216 1.195 1.216 612,651 1.2026 -0.57%
2013-11-12 0 1.740 1.740 1.770 1.600 1.760 296,000 508,320 1.7173 1.216 1.216 1.237 1.118 1.230 423,703 1.1997 -0.57%
2013-11-11 0 1.750 1.740 1.750 1.720 1.750 204,000 354,380 1.7372 1.223 1.216 1.223 1.202 1.223 292,011 1.2136 0.57%
2013-11-08 0 1.740 1.740 1.750 1.730 1.760 1,120,000 1,962,260 1.7520 1.216 1.216 1.223 1.209 1.230 1,603,200 1.2240 -1.14%
2013-11-07 0 1.760 1.760 1.770 1.760 1.790 626,000 1,110,800 1.7744 1.230 1.230 1.237 1.230 1.250 896,074 1.2396 -1.12%
2013-11-06 0 1.780 1.770 1.780 1.760 1.790 678,000 1,200,040 1.7700 1.244 1.237 1.244 1.230 1.250 970,508 1.2365 0.56%
2013-11-05 0 1.770 1.770 1.780 1.770 1.800 200,000 356,700 1.7835 1.237 1.237 1.244 1.237 1.257 286,286 1.2460 -2.21%
2013-11-04 0 1.810 1.770 1.810 1.750 1.810 1,508,000 2,686,020 1.7812 1.264 1.237 1.264 1.223 1.264 2,158,594 1.2443 2.84%
2013-11-01 0 1.760 1.750 1.760 1.740 1.760 516,000 903,960 1.7519 1.230 1.223 1.230 1.216 1.230 738,617 1.2239 1.15%
2013-10-31 0 1.740 1.740 1.760 1.740 1.760 168,000 294,920 1.7555 1.216 1.216 1.230 1.216 1.230 240,480 1.2264 -1.14%
2013-10-30 0 1.760 1.740 1.760 1.730 1.760 450,500 783,845 1.7399 1.230 1.216 1.230 1.209 1.230 644,858 1.2155 2.33%
2013-10-29 0 1.720 1.720 1.740 1.710 1.760 1,100,000 1,912,780 1.7389 1.202 1.202 1.216 1.195 1.230 1,574,571 1.2148 -2.82%
2013-10-28 0 1.770 1.760 1.770 1.740 1.770 400,000 705,880 1.7647 1.237 1.230 1.237 1.216 1.237 572,571 1.2328 0.00%
2013-10-25 0 1.770 1.760 1.770 1.750 1.780 756,000 1,334,280 1.7649 1.237 1.230 1.237 1.223 1.244 1,082,160 1.2330 0.57%
2013-10-24 0 1.760 1.750 1.760 1.760 1.800 2,738,000 4,881,920 1.7830 1.230 1.223 1.230 1.230 1.257 3,919,250 1.2456 -1.68%
2013-10-23 0 1.790 1.790 1.810 1.790 1.820 562,000 1,013,460 1.8033 1.250 1.250 1.264 1.250 1.271 804,463 1.2598 -0.56%
2013-10-22 0 1.800 1.800 1.810 1.790 1.810 576,000 1,038,240 1.8025 1.257 1.257 1.264 1.250 1.264 824,503 1.2592 -0.55%
2013-10-21 0 1.810 1.800 1.810 1.790 1.820 946,000 1,707,220 1.8047 1.264 1.257 1.264 1.250 1.271 1,354,131 1.2607 0.56%
2013-10-18 0 1.800 1.800 1.820 1.800 1.810 494,000 893,120 1.8079 1.257 1.257 1.271 1.257 1.264 707,126 1.2630 0.00%
2013-10-17 0 1.800 1.800 1.810 1.780 1.800 222,000 399,200 1.7982 1.257 1.257 1.264 1.244 1.257 317,777 1.2562 0.56%
2013-10-16 0 1.790 1.790 1.800 1.780 1.800 576,000 1,033,120 1.7936 1.250 1.250 1.257 1.244 1.257 824,503 1.2530 0.00%
2013-10-15 0 1.790 1.790 1.800 1.780 1.820 684,000 1,230,180 1.7985 1.250 1.250 1.257 1.244 1.271 979,097 1.2564 -0.56%
2013-10-11 0 1.800 1.800 1.810 1.780 1.800 408,000 733,240 1.7972 1.257 1.257 1.264 1.244 1.257 584,023 1.2555 0.56%
2013-10-10 0 1.790 1.790 1.800 1.770 1.790 682,000 1,211,900 1.7770 1.250 1.250 1.257 1.237 1.250 976,234 1.2414 0.00%
2013-10-09 0 1.790 1.780 1.790 1.770 1.800 876,000 1,563,720 1.7851 1.250 1.244 1.250 1.237 1.257 1,253,931 1.2471 -1.10%
2013-10-08 0 1.810 1.790 1.810 1.750 1.810 1,616,000 2,880,400 1.7824 1.264 1.250 1.264 1.223 1.264 2,313,188 1.2452 2.84%
2013-10-07 0 1.760 1.760 1.770 1.750 1.780 468,000 823,980 1.7606 1.230 1.230 1.237 1.223 1.244 669,908 1.2300 -1.12%
2013-10-04 0 1.780 1.770 1.780 1.770 1.780 142,000 252,020 1.7748 1.244 1.237 1.244 1.237 1.244 203,263 1.2399 0.00%
2013-10-03 0 1.780 1.780 1.790 1.770 1.790 296,000 525,000 1.7736 1.244 1.244 1.250 1.237 1.250 423,703 1.2391 -0.56%
2013-10-02 0 1.790 1.780 1.790 1.770 1.790 266,000 475,160 1.7863 1.250 1.244 1.250 1.237 1.250 380,760 1.2479 0.56%
2013-09-30 0 1.780 1.780 1.790 1.770 1.800 1,126,000 2,016,140 1.7905 1.244 1.244 1.250 1.237 1.257 1,611,788 1.2509 -0.56%
2013-09-27 0 1.790 1.780 1.790 1.770 1.800 228,000 407,980 1.7894 1.250 1.244 1.250 1.237 1.257 326,366 1.2501 0.00%
2013-09-26 0 1.790 1.770 1.790 1.770 1.800 530,000 945,540 1.7840 1.250 1.237 1.250 1.237 1.257 758,657 1.2463 0.56%
2013-09-25 0 1.780 1.780 1.800 1.780 1.800 286,000 511,800 1.7895 1.244 1.244 1.257 1.244 1.257 409,388 1.2502 -0.56%
2013-09-24 0 1.790 1.780 1.790 1.780 1.800 1,266,000 2,266,500 1.7903 1.250 1.244 1.250 1.244 1.257 1,812,188 1.2507 0.00%
2013-09-23 0 1.790 1.790 1.800 1.790 1.810 922,000 1,654,620 1.7946 1.250 1.250 1.257 1.250 1.264 1,319,777 1.2537 -1.10%
2013-09-19 0 1.810 1.800 1.810 1.790 1.820 978,000 1,770,080 1.8099 1.264 1.257 1.264 1.250 1.271 1,399,937 1.2644 0.00%
2013-09-18 0 1.810 1.800 1.810 1.780 1.810 1,162,000 2,086,960 1.7960 1.264 1.257 1.264 1.244 1.264 1,663,320 1.2547 1.12%
2013-09-17 0 1.790 1.780 1.790 1.790 1.810 384,000 688,660 1.7934 1.250 1.244 1.250 1.250 1.264 549,668 1.2529 -0.56%
2013-09-16 0 1.800 1.800 1.810 1.780 1.830 940,000 1,688,580 1.7964 1.257 1.257 1.264 1.244 1.278 1,345,542 1.2549 -0.55%
2013-09-13 0 1.810 1.810 1.830 1.800 1.820 592,000 1,069,000 1.8057 1.264 1.264 1.278 1.257 1.271 847,405 1.2615 -1.09%
2013-09-12 0 1.830 1.820 1.830 1.820 1.850 610,000 1,118,660 1.8339 1.278 1.271 1.278 1.271 1.292 873,171 1.2811 0.00%
2013-09-11 0 1.830 1.820 1.830 1.820 1.860 1,122,000 2,058,820 1.8350 1.278 1.271 1.278 1.271 1.299 1,606,062 1.2819 -1.08%
2013-09-10 0 1.850 1.840 1.850 1.820 1.850 3,198,000 5,891,640 1.8423 1.292 1.285 1.292 1.271 1.292 4,577,707 1.2870 2.21%
2013-09-09 0 1.810 1.810 1.820 1.800 1.830 464,000 841,420 1.8134 1.264 1.264 1.271 1.257 1.278 664,183 1.2669 0.00%
2013-09-06 0 1.810 1.800 1.810 1.790 1.810 1,132,000 2,039,800 1.8019 1.264 1.257 1.264 1.250 1.264 1,620,377 1.2588 0.00%
2013-09-05 0 1.810 1.800 1.810 1.800 1.820 676,000 1,222,160 1.8079 1.264 1.257 1.264 1.257 1.271 967,645 1.2630 0.56%
2013-09-04 0 1.800 1.780 1.800 1.780 1.800 660,000 1,183,100 1.7926 1.257 1.244 1.257 1.244 1.257 944,743 1.2523 0.00%
2013-09-03 0 1.800 1.790 1.800 1.780 1.820 976,000 1,763,540 1.8069 1.257 1.250 1.257 1.244 1.271 1,397,074 1.2623 1.12%
2013-09-02 0 1.780 1.780 1.790 1.770 1.790 772,000 1,375,600 1.7819 1.244 1.244 1.250 1.237 1.250 1,105,063 1.2448 0.00%
2013-08-30 0 1.780 1.770 1.780 1.750 1.800 1,226,000 2,179,100 1.7774 1.244 1.237 1.244 1.223 1.257 1,754,931 1.2417 0.00%
2013-08-29 0 1.780 1.770 1.780 1.740 1.780 860,000 1,506,120 1.7513 1.244 1.237 1.244 1.216 1.244 1,231,028 1.2235 1.14%
2013-08-28 0 1.760 1.750 1.760 1.760 1.800 452,000 797,380 1.7641 1.230 1.223 1.230 1.230 1.257 647,006 1.2324 -1.68%
2013-08-27 0 1.790 1.780 1.800 1.770 1.800 262,000 466,200 1.7794 1.250 1.244 1.257 1.237 1.257 375,034 1.2431 0.00%
2013-08-26 0 1.790 1.780 1.790 1.780 1.820 420,000 751,760 1.7899 1.250 1.244 1.250 1.244 1.271 601,200 1.2504 0.00%
2013-08-23 0 1.790 1.780 1.790 1.770 1.800 284,000 505,460 1.7798 1.250 1.244 1.250 1.237 1.257 406,526 1.2434 0.00%
2013-08-22 0 1.790 1.770 1.790 1.750 1.790 1,450,000 2,561,660 1.7667 1.250 1.237 1.250 1.223 1.250 2,075,571 1.2342 0.56%
2013-08-21 0 1.780 1.780 1.790 1.760 1.830 1,076,000 1,902,620 1.7682 1.244 1.244 1.250 1.230 1.278 1,540,217 1.2353 -0.56%
2013-08-20 0 1.790 1.780 1.790 1.780 1.810 780,000 1,400,860 1.7960 1.250 1.244 1.250 1.244 1.264 1,116,514 1.2547 -1.10%
2013-08-19 0 1.810 1.810 1.830 1.810 1.830 640,000 1,163,460 1.8179 1.264 1.264 1.278 1.264 1.278 916,114 1.2700 -1.63%
2013-08-16 0 1.840 1.810 1.840 1.800 1.840 1,990,000 3,625,350 1.8218 1.285 1.264 1.285 1.257 1.285 2,848,542 1.2727 1.10%
2013-08-15 0 1.820 1.800 1.820 1.790 1.850 2,060,000 3,759,160 1.8248 1.271 1.257 1.271 1.250 1.292 2,948,742 1.2748 -0.55%
2013-08-13 0 1.830 1.820 1.830 1.810 1.860 2,150,000 3,935,020 1.8302 1.278 1.271 1.278 1.264 1.299 3,077,571 1.2786 1.10%
2013-08-12 0 1.810 1.800 1.810 1.770 1.820 1,062,000 1,909,720 1.7982 1.264 1.257 1.264 1.237 1.271 1,520,177 1.2562 1.12%
2013-08-09 0 1.790 1.760 1.790 1.750 1.790 1,640,000 2,893,360 1.7642 1.250 1.230 1.250 1.223 1.250 2,347,542 1.2325 1.13%
2013-08-08 0 1.770 1.760 1.780 1.760 1.790 772,000 1,361,600 1.7637 1.237 1.230 1.244 1.230 1.250 1,105,063 1.2321 0.00%
2013-08-07 0 1.770 1.760 1.780 1.760 1.800 1,292,000 2,295,920 1.7770 1.237 1.230 1.244 1.230 1.257 1,849,405 1.2414 -1.12%
2013-08-06 0 1.790 1.770 1.790 1.740 1.790 1,260,000 2,231,700 1.7712 1.250 1.237 1.250 1.216 1.250 1,803,599 1.2374 1.13%
2013-08-05 0 1.770 1.770 1.780 1.740 1.780 1,052,000 1,851,980 1.7604 1.237 1.237 1.244 1.216 1.244 1,505,862 1.2298 0.00%
2013-08-02 0 1.770 1.760 1.770 1.750 1.790 942,000 1,664,460 1.7669 1.237 1.230 1.237 1.223 1.250 1,348,405 1.2344 0.57%
2013-08-01 0 1.760 1.740 1.760 1.720 1.790 644,000 1,130,540 1.7555 1.230 1.216 1.230 1.202 1.250 921,840 1.2264 2.33%
2013-07-31 0 1.720 1.720 1.740 1.700 1.760 822,000 1,428,280 1.7376 1.202 1.202 1.216 1.188 1.230 1,176,634 1.2139 -0.58%
2013-07-30 0 1.730 1.720 1.730 1.690 1.730 152,000 260,240 1.7121 1.209 1.202 1.209 1.181 1.209 217,577 1.1961 1.17%
2013-07-29 0 1.710 1.700 1.740 1.700 1.750 658,000 1,135,080 1.7250 1.195 1.188 1.216 1.188 1.223 941,880 1.2051 -1.72%
2013-07-26 0 1.740 1.730 1.740 1.710 1.740 392,000 677,360 1.7280 1.216 1.209 1.216 1.195 1.216 561,120 1.2072 0.58%
2013-07-25 0 1.730 1.720 1.730 1.710 1.750 672,000 1,162,980 1.7306 1.209 1.202 1.209 1.195 1.223 961,920 1.2090 -1.14%
2013-07-24 0 1.750 1.710 1.760 1.700 1.770 830,000 1,431,360 1.7245 1.223 1.195 1.230 1.188 1.237 1,188,085 1.2048 1.74%
2013-07-23 0 1.720 1.700 1.710 1.670 1.740 798,000 1,366,860 1.7129 1.202 1.188 1.195 1.167 1.216 1,142,280 1.1966 1.78%
2013-07-22 0 1.690 1.670 1.690 1.650 1.700 896,000 1,503,100 1.6776 1.181 1.167 1.181 1.153 1.188 1,282,560 1.1720 0.60%
2013-07-19 0 1.680 1.670 1.700 1.650 1.720 342,000 575,120 1.6816 1.174 1.167 1.188 1.153 1.202 489,548 1.1748 -2.89%
2013-07-18 0 1.730 1.710 1.730 1.700 1.730 234,000 400,160 1.7101 1.209 1.195 1.209 1.188 1.209 334,954 1.1947 0.58%
2013-07-17 0 1.720 1.710 1.750 1.700 1.740 128,000 220,040 1.7191 1.202 1.195 1.223 1.188 1.216 183,223 1.2009 0.00%
2013-07-16 0 1.720 1.710 1.730 1.710 1.750 204,000 350,640 1.7188 1.202 1.195 1.209 1.195 1.223 292,011 1.2008 -1.71%
2013-07-15 0 1.750 1.730 1.760 1.640 1.780 2,806,000 4,902,760 1.7472 1.223 1.209 1.230 1.146 1.244 4,016,587 1.2206 3.55%
2013-07-12 0 1.690 1.680 1.710 1.690 1.740 42,000 71,680 1.7067 1.181 1.174 1.195 1.181 1.216 60,120 1.1923 -1.74%
2013-07-11 0 1.720 1.710 1.720 1.650 1.780 924,000 1,587,840 1.7184 1.202 1.195 1.202 1.153 1.244 1,322,640 1.2005 2.38%
2013-07-10 0 1.680 1.660 1.680 1.640 1.690 618,000 1,028,720 1.6646 1.174 1.160 1.174 1.146 1.181 884,623 1.1629 1.20%
2013-07-09 0 1.660 1.650 1.660 1.620 1.670 238,000 394,520 1.6576 1.160 1.153 1.160 1.132 1.167 340,680 1.1580 0.00%
2013-07-08 0 1.660 1.640 1.660 1.600 1.660 326,000 526,500 1.6150 1.160 1.146 1.160 1.118 1.160 466,646 1.1283 -0.60%
2013-07-05 0 1.670 1.660 1.670 1.630 1.670 126,001 209,361 1.6616 1.167 1.160 1.167 1.139 1.167 180,361 1.1608 0.60%
2013-07-04 0 1.660 1.650 1.660 1.610 1.660 912,000 1,484,540 1.6278 1.160 1.153 1.160 1.125 1.160 1,305,462 1.1372 0.00%
2013-07-03 0 1.660 1.640 1.660 1.620 1.670 596,000 985,000 1.6527 1.160 1.146 1.160 1.132 1.167 853,131 1.1546 -1.78%
2013-07-02 0 1.690 1.690 1.710 1.670 1.780 1,826,000 3,124,240 1.7110 1.181 1.181 1.195 1.167 1.244 2,613,788 1.1953 -1.74%
2013-06-28 0 1.720 1.680 1.720 1.610 1.730 510,000 851,580 1.6698 1.202 1.174 1.202 1.125 1.209 730,028 1.1665 5.52%
2013-06-27 0 1.630 1.620 1.660 1.620 1.680 368,000 602,760 1.6379 1.139 1.132 1.160 1.132 1.174 526,766 1.1443 -0.61%
2013-06-26 0 1.640 1.650 1.680 1.600 1.680 1,216,000 1,973,840 1.6232 1.146 1.153 1.174 1.118 1.174 1,740,617 1.1340 2.50%
2013-06-25 0 1.600 1.580 1.600 1.510 1.620 1,494,000 2,345,620 1.5700 1.118 1.104 1.118 1.055 1.132 2,138,554 1.0968 -1.23%
2013-06-24 0 1.620 1.620 1.650 1.600 1.680 1,130,000 1,850,040 1.6372 1.132 1.132 1.153 1.118 1.174 1,617,514 1.1438 -4.14%
2013-06-21 0 1.690 1.670 1.690 1.600 1.690 1,966,000 3,228,140 1.6420 1.181 1.167 1.181 1.118 1.181 2,814,188 1.1471 1.20%
2013-06-20 0 1.670 1.650 1.670 1.650 1.720 1,138,000 1,904,760 1.6738 1.167 1.153 1.167 1.153 1.202 1,628,965 1.1693 -2.34%
2013-06-19 0 1.710 1.690 1.710 1.690 1.790 1,828,000 3,142,100 1.7189 1.195 1.181 1.195 1.181 1.250 2,616,651 1.2008 -2.84%
2013-06-18 0 1.760 1.750 1.760 1.740 1.780 522,000 917,260 1.7572 1.230 1.223 1.230 1.216 1.244 747,206 1.2276 -1.12%
2013-06-17 0 1.780 1.760 1.790 1.750 1.790 198,000 348,900 1.7621 1.244 1.230 1.250 1.223 1.250 283,423 1.2310 1.71%
2013-06-14 0 1.750 1.740 1.750 1.720 1.790 1,398,000 2,441,540 1.7465 1.223 1.216 1.223 1.202 1.250 2,001,137 1.2201 0.57%
2013-06-13 0 1.740 1.730 1.750 1.710 1.790 849,136 1,466,177 1.7267 1.216 1.209 1.223 1.195 1.250 1,215,477 1.2063 -0.57%
2013-06-11 0 1.750 1.750 1.780 1.750 1.810 738,000 1,310,780 1.7761 1.223 1.223 1.244 1.223 1.264 1,056,394 1.2408 -3.85%
2013-06-10 0 1.820 1.820 1.830 1.770 1.850 134,000 241,940 1.8055 1.271 1.271 1.278 1.237 1.292 191,811 1.2613 1.11%
2013-06-07 0 1.800 1.800 1.820 1.790 1.830 1,044,000 1,883,710 1.8043 1.257 1.257 1.271 1.250 1.278 1,494,411 1.2605 -0.26%
2013-06-06 0 1.880 1.880 1.900 1.880 1.940 528,000 1,006,700 1.9066 1.261 1.261 1.274 1.261 1.301 787,351 1.2786 -2.59%
2013-06-05 0 1.930 1.920 1.940 1.910 1.940 560,000 1,075,640 1.9208 1.294 1.288 1.301 1.281 1.301 835,070 1.2881 -0.52%
2013-06-04 0 1.940 1.940 1.950 1.900 1.950 1,132,000 2,170,760 1.9176 1.301 1.301 1.308 1.274 1.308 1,688,034 1.2860 1.04%
2013-06-03 0 1.920 1.910 1.930 1.900 1.940 538,000 1,032,060 1.9183 1.288 1.281 1.294 1.274 1.301 802,263 1.2864 0.00%
2013-05-31 0 1.920 1.930 1.950 1.900 1.970 739,380 1,427,914 1.9312 1.288 1.294 1.308 1.274 1.321 1,102,560 1.2951 -1.54%
2013-05-30 0 1.950 1.910 1.950 1.910 1.980 2,165,000 4,204,980 1.9423 1.308 1.281 1.308 1.281 1.328 3,228,439 1.3025 1.56%
2013-05-29 0 1.920 1.910 1.920 1.890 1.940 994,000 1,901,600 1.9131 1.288 1.281 1.288 1.267 1.301 1,482,249 1.2829 1.05%
2013-05-28 0 1.900 1.890 1.900 1.860 1.910 1,256,000 2,368,640 1.8859 1.274 1.267 1.274 1.247 1.281 1,872,942 1.2647 1.60%
2013-05-27 0 1.870 1.850 1.870 1.850 1.920 1,132,788 2,138,653 1.8880 1.254 1.241 1.254 1.241 1.288 1,689,209 1.2661 -2.60%
2013-05-24 0 1.920 1.920 1.930 1.910 1.950 504,000 971,480 1.9275 1.288 1.288 1.294 1.281 1.308 751,563 1.2926 0.00%
2013-05-23 0 1.920 1.910 1.920 1.910 1.950 938,000 1,807,260 1.9267 1.288 1.281 1.288 1.281 1.308 1,398,742 1.2921 -2.04%
2013-05-22 0 1.960 1.930 1.960 1.930 1.960 255,000 495,980 1.9450 1.314 1.294 1.314 1.294 1.314 380,255 1.3043 0.00%
2013-05-21 0 1.960 1.950 1.970 1.920 2.000 966,000 1,888,540 1.9550 1.314 1.308 1.321 1.288 1.341 1,440,495 1.3110 -1.01%
2013-05-20 0 1.980 1.980 1.990 1.970 2.070 3,851,000 7,742,200 2.0104 1.328 1.328 1.334 1.321 1.388 5,742,595 1.3482 3.66%
2013-05-16 0 1.910 1.900 1.910 1.840 1.920 2,424,000 4,565,420 1.8834 1.281 1.274 1.281 1.234 1.288 3,614,659 1.2630 1.06%
2013-05-15 0 1.890 1.880 1.890 1.880 1.930 1,150,000 2,167,820 1.8851 1.267 1.261 1.267 1.261 1.294 1,714,875 1.2641 -1.05%
2013-05-14 0 1.910 1.880 1.910 1.870 1.950 1,010,000 1,910,340 1.8914 1.281 1.261 1.281 1.254 1.308 1,506,108 1.2684 -1.04%
2013-05-13 0 1.930 1.900 1.930 1.900 1.960 538,000 1,037,120 1.9277 1.294 1.274 1.294 1.274 1.314 802,263 1.2927 -1.03%
2013-05-10 0 1.950 1.940 1.950 1.920 1.960 324,000 628,820 1.9408 1.308 1.301 1.308 1.288 1.314 483,147 1.3015 -0.51%
2013-05-09 0 1.960 1.940 1.960 1.940 1.990 572,000 1,122,460 1.9623 1.314 1.301 1.314 1.301 1.334 852,964 1.3160 0.00%
2013-05-08 0 1.960 1.950 1.960 1.940 1.970 1,308,000 2,553,220 1.9520 1.314 1.308 1.314 1.301 1.321 1,950,484 1.3090 1.03%
2013-05-07 0 1.940 1.930 1.940 1.910 1.950 1,246,000 2,398,960 1.9253 1.301 1.294 1.301 1.281 1.308 1,858,030 1.2911 0.00%
2013-05-06 0 1.940 1.930 1.940 1.920 1.950 436,000 844,040 1.9359 1.301 1.294 1.301 1.288 1.308 650,161 1.2982 1.04%
2013-05-03 0 1.920 1.910 1.930 1.920 1.950 619,000 1,196,470 1.9329 1.288 1.281 1.294 1.288 1.308 923,050 1.2962 0.00%
2013-05-02 0 1.920 1.910 1.920 1.890 1.950 314,000 606,240 1.9307 1.288 1.281 1.288 1.267 1.308 468,235 1.2947 -0.52%
2013-04-30 0 1.930 1.920 1.930 1.840 1.950 1,036,000 1,980,360 1.9115 1.294 1.288 1.294 1.234 1.308 1,544,879 1.2819 1.58%
2013-04-29 0 1.900 1.890 1.900 1.830 1.910 556,000 1,049,300 1.8872 1.274 1.267 1.274 1.227 1.281 829,105 1.2656 2.70%
2013-04-26 0 1.850 1.850 1.870 1.840 1.920 620,000 1,162,400 1.8748 1.241 1.241 1.254 1.234 1.288 924,541 1.2573 -2.12%
2013-04-25 0 1.890 1.890 1.900 1.880 1.930 1,234,000 2,353,280 1.9070 1.267 1.267 1.274 1.261 1.294 1,840,136 1.2789 2.16%
2013-04-24 0 1.850 1.850 1.860 1.810 1.870 572,000 1,051,470 1.8382 1.241 1.241 1.247 1.214 1.254 852,964 1.2327 0.54%
2013-04-23 0 1.840 1.820 1.840 1.820 1.860 452,000 828,300 1.8325 1.234 1.220 1.234 1.220 1.247 674,020 1.2289 -1.08%
2013-04-22 0 1.860 1.860 1.870 1.840 1.880 640,000 1,195,520 1.8680 1.247 1.247 1.254 1.234 1.261 954,365 1.2527 0.00%
2013-04-19 0 1.860 1.850 1.870 1.810 1.880 1,354,000 2,506,660 1.8513 1.247 1.241 1.254 1.214 1.261 2,019,079 1.2415 1.64%
2013-04-18 0 1.830 1.820 1.830 1.750 1.840 854,000 1,539,360 1.8025 1.227 1.220 1.227 1.174 1.234 1,273,481 1.2088 1.10%
2013-04-17 0 1.810 1.790 1.810 1.780 1.830 134,000 240,780 1.7969 1.214 1.200 1.214 1.194 1.227 199,820 1.2050 1.12%
2013-04-16 0 1.790 1.780 1.830 1.730 1.830 714,000 1,256,980 1.7605 1.200 1.194 1.227 1.160 1.227 1,064,714 1.1806 0.56%
2013-04-15 0 1.780 1.780 1.810 1.780 1.840 486,000 877,140 1.8048 1.194 1.194 1.214 1.194 1.234 724,721 1.2103 -3.26%
2013-04-12 0 1.840 1.820 1.850 1.800 1.840 310,000 565,320 1.8236 1.234 1.220 1.241 1.207 1.234 462,271 1.2229 1.10%
2013-04-11 0 1.820 1.800 1.830 1.800 1.830 366,000 666,600 1.8213 1.220 1.207 1.227 1.207 1.227 545,778 1.2214 1.11%
2013-04-10 0 1.800 1.790 1.800 1.770 1.800 154,000 275,340 1.7879 1.207 1.200 1.207 1.187 1.207 229,644 1.1990 0.56%
2013-04-09 0 1.790 1.780 1.790 1.730 1.790 518,000 920,500 1.7770 1.200 1.194 1.200 1.160 1.200 772,439 1.1917 1.70%
2013-04-08 0 1.760 1.760 1.790 1.730 1.790 426,000 744,860 1.7485 1.180 1.180 1.200 1.160 1.200 635,249 1.1725 0.00%
2013-04-05 0 1.760 1.760 1.780 1.750 1.790 605,000 1,067,910 1.7651 1.180 1.180 1.194 1.174 1.200 902,173 1.1837 -2.76%
2013-04-03 0 1.810 1.780 1.830 1.770 1.830 898,000 1,614,580 1.7980 1.214 1.194 1.227 1.187 1.227 1,339,094 1.2057 0.56%
2013-04-02 0 1.800 1.780 1.810 1.750 1.860 858,000 1,541,900 1.7971 1.207 1.194 1.214 1.174 1.247 1,279,446 1.2051 -1.64%
2013-03-28 0 1.830 1.810 1.830 1.790 1.860 1,302,000 2,357,160 1.8104 1.227 1.214 1.227 1.200 1.247 1,941,537 1.2141 -2.14%
2013-03-27 0 1.870 1.850 1.870 1.850 1.900 1,024,000 1,907,040 1.8623 1.254 1.241 1.254 1.241 1.274 1,526,984 1.2489 -0.53%
2013-03-26 0 1.880 1.880 1.900 1.870 1.900 596,000 1,120,260 1.8796 1.261 1.261 1.274 1.254 1.274 888,753 1.2605 -1.05%
2013-03-25 0 1.900 1.890 1.900 1.860 1.920 764,000 1,443,620 1.8896 1.274 1.267 1.274 1.247 1.288 1,139,274 1.2671 0.00%
2013-03-22 0 1.900 1.870 1.900 1.830 1.900 622,000 1,159,880 1.8648 1.274 1.254 1.274 1.227 1.274 927,524 1.2505 1.60%
2013-03-21 0 1.870 1.870 1.880 1.860 1.930 953,700 1,793,418 1.8805 1.254 1.254 1.261 1.247 1.294 1,422,153 1.2611 -2.60%
2013-03-20 0 1.920 1.910 1.920 1.850 1.920 2,110,760 3,966,930 1.8794 1.288 1.281 1.288 1.241 1.288 3,147,556 1.2603 2.67%
2013-03-19 0 1.870 1.870 1.900 1.850 1.890 484,000 902,560 1.8648 1.254 1.254 1.274 1.241 1.267 721,739 1.2505 1.08%
2013-03-18 0 1.850 1.850 1.870 1.800 1.930 882,000 1,635,280 1.8541 1.241 1.241 1.254 1.207 1.294 1,315,235 1.2433 -4.64%
2013-03-15 0 1.940 1.940 1.970 1.850 1.970 1,518,000 2,870,200 1.8908 1.301 1.301 1.321 1.241 1.321 2,263,635 1.2680 3.74%
2013-03-14 0 1.870 1.860 1.870 1.810 1.890 1,822,000 3,357,940 1.8430 1.254 1.247 1.254 1.214 1.267 2,716,959 1.2359 -1.58%
2013-03-13 0 1.900 1.880 1.900 1.880 1.920 1,016,000 1,930,640 1.9002 1.274 1.261 1.274 1.261 1.288 1,515,055 1.2743 -2.06%
2013-03-12 0 1.940 1.920 1.940 1.930 1.990 740,000 1,442,920 1.9499 1.301 1.288 1.301 1.294 1.334 1,103,485 1.3076 -2.51%
2013-03-11 0 1.990 1.960 1.990 1.950 2.030 1,022,000 2,021,320 1.9778 1.334 1.314 1.334 1.308 1.361 1,524,002 1.3263 -1.00%
2013-03-08 0 2.010 1.990 2.010 1.960 2.020 1,350,000 2,681,740 1.9865 1.348 1.334 1.348 1.314 1.355 2,013,114 1.3321 0.00%
2013-03-07 0 2.010 2.000 2.020 2.010 2.050 192,000 387,440 2.0179 1.348 1.341 1.355 1.348 1.375 286,310 1.3532 -0.50%
2013-03-06 0 2.020 2.020 2.040 2.000 2.050 806,000 1,633,080 2.0262 1.355 1.355 1.368 1.341 1.375 1,201,904 1.3587 0.50%
2013-03-05 0 2.010 1.990 2.010 1.950 2.010 1,353,867 2,674,677 1.9756 1.348 1.334 1.348 1.308 1.348 2,018,881 1.3248 2.03%
2013-03-04 0 1.970 1.950 1.980 1.940 2.030 2,456,000 4,817,170 1.9614 1.321 1.308 1.328 1.301 1.361 3,662,377 1.3153 -4.37%
2013-03-01 0 2.060 2.050 2.090 2.060 2.120 885,577 1,849,048 2.0880 1.381 1.375 1.402 1.381 1.422 1,320,569 1.4002 -1.90%
2013-02-28 0 2.100 2.080 2.100 2.020 2.100 1,362,000 2,807,740 2.0615 1.408 1.395 1.408 1.355 1.408 2,031,009 1.3824 3.96%
2013-02-27 0 2.020 2.020 2.030 2.000 2.050 398,000 805,860 2.0248 1.355 1.355 1.361 1.341 1.375 593,496 1.3578 1.00%
2013-02-26 0 2.000 1.980 2.010 1.970 2.070 1,846,000 3,698,080 2.0033 1.341 1.328 1.348 1.321 1.388 2,752,747 1.3434 -2.44%
2013-02-25 0 2.050 2.050 2.080 2.040 2.150 934,000 1,940,500 2.0776 1.375 1.375 1.395 1.368 1.442 1,392,777 1.3933 -0.49%
2013-02-22 0 2.060 2.050 2.060 2.000 2.090 1,842,000 3,752,920 2.0374 1.381 1.375 1.381 1.341 1.402 2,746,783 1.3663 0.49%
2013-02-21 0 2.050 2.040 2.050 2.030 2.100 1,904,000 3,923,660 2.0607 1.375 1.368 1.375 1.361 1.408 2,839,237 1.3819 -2.84%
2013-02-20 0 2.110 2.110 2.120 2.100 2.160 1,438,000 3,049,160 2.1204 1.415 1.415 1.422 1.408 1.449 2,144,340 1.4220 -1.86%
2013-02-19 0 2.150 2.150 2.160 2.120 2.230 2,592,000 5,605,520 2.1626 1.442 1.442 1.449 1.422 1.495 3,865,179 1.4503 -3.59%
2013-02-18 0 2.230 2.200 2.230 2.190 2.250 3,024,100 6,749,841 2.2320 1.495 1.475 1.495 1.469 1.509 4,509,525 1.4968 0.90%
2013-02-15 0 2.210 2.190 2.210 2.150 2.210 780,000 1,707,800 2.1895 1.482 1.469 1.482 1.442 1.482 1,163,133 1.4683 2.79%
2013-02-14 0 2.150 2.150 2.170 2.110 2.160 1,020,000 2,183,000 2.1402 1.442 1.442 1.455 1.415 1.449 1,521,020 1.4352 -0.46%
2013-02-08 0 2.160 2.160 2.170 2.080 2.160 770,000 1,647,540 2.1397 1.449 1.449 1.455 1.395 1.449 1,148,221 1.4349 2.37%
2013-02-07 0 2.110 2.090 2.130 2.070 2.200 2,863,500 6,057,320 2.1154 1.415 1.402 1.428 1.388 1.475 4,270,039 1.4186 -2.31%
2013-02-06 0 2.160 2.160 2.170 2.130 2.160 1,684,000 3,623,920 2.1520 1.449 1.449 1.455 1.428 1.449 2,511,174 1.4431 1.41%
2013-02-05 0 2.130 2.120 2.130 2.100 2.140 1,224,000 2,588,640 2.1149 1.428 1.422 1.428 1.408 1.435 1,825,224 1.4183 -0.93%
2013-02-04 0 2.150 2.140 2.150 2.100 2.180 1,873,833 4,009,327 2.1396 1.442 1.435 1.442 1.408 1.462 2,794,252 1.4348 0.94%
2013-02-01 0 2.130 2.130 2.160 2.120 2.200 2,431,000 5,240,730 2.1558 1.428 1.428 1.449 1.422 1.475 3,625,097 1.4457 -3.18%
2013-01-31 0 2.200 2.190 2.200 2.160 2.280 3,032,000 6,655,280 2.1950 1.475 1.469 1.475 1.449 1.529 4,521,306 1.4720 -3.08%
2013-01-30 0 2.270 2.270 2.280 2.190 2.280 5,729,000 12,855,180 2.2439 1.522 1.522 1.529 1.469 1.529 8,543,061 1.5048 0.44%
2013-01-29 0 2.260 2.260 2.270 2.170 2.300 14,677,000 33,171,730 2.2601 1.516 1.516 1.522 1.455 1.542 21,886,280 1.5156 4.15%
2013-01-28 0 2.170 2.160 2.170 2.020 2.200 7,728,000 16,639,580 2.1532 1.455 1.449 1.455 1.355 1.475 11,523,961 1.4439 6.90%
2013-01-25 0 2.030 2.030 2.050 2.020 2.090 1,534,000 3,141,020 2.0476 1.361 1.361 1.375 1.355 1.402 2,287,494 1.3731 -2.87%
2013-01-24 0 2.090 2.080 2.090 2.070 2.110 1,606,000 3,354,600 2.0888 1.402 1.395 1.402 1.388 1.415 2,394,860 1.4007 0.97%
2013-01-23 0 2.070 2.070 2.080 2.060 2.120 1,776,000 3,712,160 2.0902 1.388 1.388 1.395 1.381 1.422 2,648,364 1.4017 -1.43%
2013-01-22 0 2.100 2.090 2.100 2.070 2.100 1,106,000 2,308,580 2.0873 1.408 1.402 1.408 1.388 1.408 1,649,263 1.3998 0.48%
2013-01-21 0 2.090 2.080 2.090 2.000 2.120 2,100,000 4,368,800 2.0804 1.402 1.395 1.402 1.341 1.422 3,131,511 1.3951 3.98%
2013-01-18 0 2.010 2.010 2.020 1.970 2.020 1,652,000 3,315,760 2.0071 1.348 1.348 1.355 1.321 1.355 2,463,455 1.3460 0.50%
2013-01-17 0 2.000 1.980 2.000 1.930 2.070 6,514,000 12,977,260 1.9922 1.341 1.328 1.341 1.294 1.388 9,713,649 1.3360 -4.31%
2013-01-16 0 2.090 2.080 2.090 2.050 2.100 1,426,000 2,952,080 2.0702 1.402 1.395 1.402 1.375 1.408 2,126,445 1.3883 0.00%
2013-01-15 0 2.090 2.070 2.090 2.070 2.150 1,444,181 3,051,205 2.1128 1.402 1.388 1.402 1.388 1.442 2,153,557 1.4168 -0.95%
2013-01-14 0 2.110 2.090 2.100 1.950 2.130 2,716,000 5,680,200 2.0914 1.415 1.402 1.408 1.308 1.428 4,050,088 1.4025 2.93%
2013-01-11 0 2.050 2.030 2.050 1.980 2.130 4,306,000 8,786,140 2.0404 1.375 1.361 1.375 1.328 1.428 6,421,089 1.3683 -2.84%
2013-01-10 0 2.110 2.100 2.140 2.080 2.210 4,772,000 10,254,300 2.1488 1.415 1.408 1.435 1.395 1.482 7,115,986 1.4410 -4.09%
2013-01-09 0 2.200 2.190 2.200 2.150 2.220 3,001,120 6,564,932 2.1875 1.475 1.469 1.475 1.442 1.489 4,475,257 1.4669 0.00%
2013-01-08 0 2.200 2.190 2.200 2.180 2.250 3,134,000 6,884,160 2.1966 1.475 1.469 1.475 1.462 1.509 4,673,408 1.4730 -1.79%
2013-01-07 0 2.240 2.210 2.220 2.150 2.240 6,438,000 14,195,180 2.2049 1.502 1.482 1.489 1.442 1.502 9,600,318 1.4786 3.70%
2013-01-04 0 2.160 2.150 2.160 2.120 2.180 1,956,500 4,199,160 2.1463 1.449 1.442 1.449 1.422 1.462 2,917,525 1.4393 -1.37%
2013-01-03 0 2.190 2.190 2.200 2.150 2.200 2,442,000 5,320,320 2.1787 1.469 1.469 1.475 1.442 1.475 3,641,500 1.4610 -0.90%
2013-01-02 0 2.210 2.200 2.220 2.100 2.220 6,620,000 14,356,960 2.1687 1.482 1.475 1.489 1.408 1.489 9,871,716 1.4544 5.24%
2012-12-31 0 2.100 2.060 2.110 2.030 2.120 3,666,300 7,613,419 2.0766 1.408 1.381 1.415 1.361 1.422 5,467,171 1.3926 1.45%
2012-12-28 0 2.070 2.060 2.080 1.920 2.080 9,108,000 18,457,300 2.0265 1.388 1.381 1.395 1.288 1.395 13,581,811 1.3590 7.25%
2012-12-27 0 1.930 1.930 1.940 1.780 1.940 1,066,000 2,041,860 1.9154 1.294 1.294 1.301 1.194 1.301 1,589,615 1.2845 0.00%
2012-12-24 0 1.930 1.900 1.930 1.860 1.930 282,000 531,300 1.8840 1.294 1.274 1.294 1.247 1.294 420,517 1.2634 1.58%
2012-12-21 0 1.900 1.860 1.920 1.860 1.940 568,000 1,083,660 1.9079 1.274 1.247 1.288 1.247 1.301 846,999 1.2794 0.53%
2012-12-20 0 1.890 1.890 1.900 1.870 1.910 174,000 328,620 1.8886 1.267 1.267 1.274 1.254 1.281 259,468 1.2665 -1.05%
2012-12-19 0 1.910 1.890 1.930 1.870 1.930 2,029,100 3,853,490 1.8991 1.281 1.267 1.294 1.254 1.294 3,025,785 1.2736 1.60%
2012-12-18 0 1.880 1.880 1.900 1.860 1.930 1,258,000 2,378,780 1.8909 1.261 1.261 1.274 1.247 1.294 1,875,924 1.2681 -1.57%
2012-12-17 0 1.910 1.910 1.920 1.880 1.940 674,000 1,282,440 1.9027 1.281 1.281 1.288 1.261 1.301 1,005,066 1.2760 -1.55%
2012-12-14 0 1.940 1.920 1.940 1.900 1.950 1,482,000 2,846,140 1.9205 1.301 1.288 1.301 1.274 1.308 2,209,952 1.2879 2.11%
2012-12-13 0 1.900 1.890 1.900 1.880 1.920 818,000 1,561,500 1.9089 1.274 1.267 1.274 1.261 1.288 1,219,798 1.2801 0.53%
2012-12-12 0 1.890 1.880 1.890 1.870 1.910 1,176,000 2,214,120 1.8828 1.267 1.261 1.267 1.254 1.281 1,753,646 1.2626 -1.56%
2012-12-11 0 1.920 1.910 1.920 1.900 1.920 628,000 1,201,960 1.9139 1.288 1.281 1.288 1.274 1.288 936,471 1.2835 -0.52%
2012-12-10 0 1.930 1.920 1.930 1.910 1.950 1,312,000 2,522,500 1.9226 1.294 1.288 1.294 1.281 1.308 1,956,449 1.2893 -0.52%
2012-12-07 0 1.940 1.910 1.940 1.900 1.960 2,400,000 4,641,160 1.9338 1.301 1.281 1.301 1.274 1.314 3,578,870 1.2968 0.00%
2012-12-06 0 1.940 1.910 1.950 1.900 1.970 2,239,100 4,328,150 1.9330 1.301 1.281 1.308 1.274 1.321 3,338,936 1.2963 2.11%
2012-12-05 0 1.900 1.900 1.910 1.870 1.900 1,190,000 2,246,360 1.8877 1.274 1.274 1.281 1.254 1.274 1,774,523 1.2659 2.15%
2012-12-04 0 1.860 1.860 1.870 1.820 1.880 1,370,000 2,550,000 1.8613 1.247 1.247 1.254 1.220 1.261 2,042,938 1.2482 -0.53%
2012-12-03 0 1.870 1.870 1.880 1.840 1.970 4,054,127 7,799,793 1.9239 1.254 1.254 1.261 1.234 1.321 6,045,497 1.2902 -2.09%
2012-11-30 0 1.910 1.910 1.920 1.790 1.920 5,586,000 10,400,980 1.8620 1.281 1.281 1.288 1.200 1.288 8,329,820 1.2486 5.52%
2012-11-29 0 1.810 1.800 1.810 1.720 1.810 3,342,000 5,954,640 1.7818 1.214 1.207 1.214 1.153 1.214 4,983,576 1.1949 5.23%
2012-11-28 0 1.720 1.700 1.720 1.690 1.730 442,000 751,860 1.7010 1.153 1.140 1.153 1.133 1.160 659,109 1.1407 1.18%
2012-11-27 0 1.700 1.710 1.720 1.680 1.770 1,272,000 2,181,840 1.7153 1.140 1.147 1.153 1.127 1.187 1,896,801 1.1503 -2.86%
2012-11-26 0 1.750 1.730 1.750 1.730 1.770 1,182,000 2,063,480 1.7458 1.174 1.160 1.174 1.160 1.187 1,762,593 1.1707 0.00%
2012-11-23 0 1.750 1.750 1.760 1.710 1.760 2,132,000 3,723,860 1.7467 1.174 1.174 1.180 1.147 1.180 3,179,229 1.1713 0.00%
2012-11-22 0 1.750 1.750 1.760 1.700 1.750 1,004,100 1,737,194 1.7301 1.174 1.174 1.180 1.140 1.174 1,497,310 1.1602 3.55%
2012-11-21 0 1.690 1.680 1.700 1.680 1.700 278,000 471,300 1.6953 1.133 1.127 1.140 1.127 1.140 414,552 1.1369 -0.59%
2012-11-20 0 1.700 1.700 1.710 1.680 1.750 3,216,000 5,565,840 1.7307 1.140 1.140 1.147 1.127 1.174 4,795,686 1.1606 -0.58%
2012-11-19 0 1.710 1.700 1.710 1.640 1.720 2,256,000 3,777,960 1.6746 1.147 1.140 1.147 1.100 1.153 3,364,138 1.1230 3.64%
2012-11-16 0 1.650 1.620 1.650 1.570 1.650 1,076,000 1,754,380 1.6305 1.106 1.086 1.106 1.053 1.106 1,604,527 1.0934 3.12%
2012-11-15 0 1.600 1.590 1.600 1.600 1.630 536,000 866,420 1.6165 1.073 1.066 1.073 1.073 1.093 799,281 1.0840 -0.62%
2012-11-14 0 1.610 1.600 1.610 1.550 1.610 1,278,000 2,037,540 1.5943 1.080 1.073 1.080 1.039 1.080 1,905,748 1.0692 3.87%
2012-11-13 0 1.550 1.540 1.550 1.530 1.580 1,102,000 1,701,920 1.5444 1.039 1.033 1.039 1.026 1.060 1,643,298 1.0357 -0.64%
2012-11-12 0 1.560 1.560 1.580 1.560 1.600 452,000 716,160 1.5844 1.046 1.046 1.060 1.046 1.073 674,020 1.0625 -1.27%
2012-11-09 0 1.580 1.580 1.590 1.530 1.610 990,000 1,559,020 1.5748 1.060 1.060 1.066 1.026 1.080 1,476,284 1.0560 -1.86%
2012-11-08 0 1.610 1.580 1.610 1.580 1.650 1,296,000 2,087,960 1.6111 1.080 1.060 1.080 1.060 1.106 1,932,590 1.0804 -1.23%
2012-11-07 0 1.630 1.630 1.640 1.570 1.650 2,588,000 4,154,700 1.6054 1.093 1.093 1.100 1.053 1.106 3,859,215 1.0766 0.62%
2012-11-06 0 1.620 1.620 1.630 1.610 1.650 730,000 1,182,200 1.6195 1.086 1.086 1.093 1.080 1.106 1,088,573 1.0860 -1.82%
2012-11-05 0 1.650 1.620 1.650 1.610 1.680 3,024,000 4,934,080 1.6316 1.106 1.086 1.106 1.080 1.127 4,509,376 1.0942 -1.20%
2012-11-02 0 1.670 1.670 1.680 1.630 1.680 2,462,000 4,071,060 1.6536 1.120 1.120 1.127 1.093 1.127 3,671,324 1.1089 0.60%
2012-11-01 0 1.660 1.650 1.670 1.580 1.670 2,276,000 3,763,080 1.6534 1.113 1.106 1.120 1.060 1.120 3,393,962 1.1088 3.11%
2012-10-31 0 1.610 1.610 1.620 1.580 1.620 428,000 689,580 1.6112 1.080 1.080 1.086 1.060 1.086 638,232 1.0805 0.00%
2012-10-30 0 1.610 1.590 1.610 1.560 1.610 740,000 1,178,660 1.5928 1.080 1.066 1.080 1.046 1.080 1,103,485 1.0681 -1.23%
2012-10-29 0 1.630 1.610 1.630 1.610 1.650 1,200,000 1,952,400 1.6270 1.093 1.080 1.093 1.080 1.106 1,789,435 1.0911 -1.21%
2012-10-26 0 1.650 1.640 1.650 1.590 1.680 3,186,000 5,165,700 1.6214 1.106 1.100 1.106 1.066 1.127 4,750,950 1.0873 3.12%
2012-10-25 0 1.600 1.600 1.610 1.590 1.660 1,188,000 1,933,320 1.6274 1.073 1.073 1.080 1.066 1.113 1,771,541 1.0913 -3.03%
2012-10-24 0 1.650 1.640 1.650 1.500 1.670 2,324,000 3,721,700 1.6014 1.106 1.100 1.106 1.006 1.120 3,465,539 1.0739 7.14%
2012-10-22 0 1.540 1.520 1.540 1.510 1.540 402,000 614,600 1.5289 1.033 1.019 1.033 1.013 1.033 599,461 1.0253 0.00%
2012-10-19 0 1.540 1.510 1.540 1.470 1.560 1,080,000 1,657,080 1.5343 1.033 1.013 1.033 0.986 1.046 1,610,491 1.0289 0.65%
2012-10-18 0 1.530 1.510 1.530 1.470 1.530 942,000 1,417,400 1.5047 1.026 1.013 1.026 0.986 1.026 1,404,706 1.0090 2.00%
2012-10-17 0 1.500 1.480 1.500 1.450 1.500 1,634,000 2,405,920 1.4724 1.006 0.992 1.006 0.972 1.006 2,436,614 0.9874 3.45%
2012-10-16 0 1.450 1.440 1.450 1.400 1.450 1,326,000 1,891,140 1.4262 0.972 0.966 0.972 0.939 0.972 1,977,326 0.9564 3.57%
2012-10-15 0 1.400 1.400 1.410 1.400 1.450 610,000 861,820 1.4128 0.939 0.939 0.946 0.939 0.972 909,629 0.9474 -2.10%
2012-10-12 0 1.430 1.430 1.440 1.370 1.450 730,000 1,044,280 1.4305 0.959 0.959 0.966 0.919 0.972 1,088,573 0.9593 1.42%
2012-10-11 0 1.410 1.390 1.430 1.370 1.420 904,292 1,272,931 1.4077 0.946 0.932 0.959 0.919 0.952 1,348,476 0.9440 1.44%
2012-10-10 0 1.390 1.360 1.390 1.360 1.400 138,000 191,820 1.3900 0.932 0.912 0.932 0.912 0.939 205,785 0.9321 0.00%
2012-10-09 0 1.390 1.370 1.390 1.360 1.400 358,000 495,100 1.3830 0.932 0.919 0.932 0.912 0.939 533,848 0.9274 2.96%
2012-10-08 0 1.350 1.350 1.380 1.350 1.370 262,000 356,420 1.3604 0.905 0.905 0.925 0.905 0.919 390,693 0.9123 -1.46%
2012-10-05 0 1.370 1.370 1.390 1.340 1.420 640,000 888,960 1.3890 0.919 0.919 0.932 0.899 0.952 954,365 0.9315 0.74%
2012-10-04 0 1.360 1.350 1.360 1.330 1.360 274,000 368,880 1.3463 0.912 0.905 0.912 0.892 0.912 408,588 0.9028 0.74%
2012-10-03 0 1.350 1.350 1.370 1.300 1.360 48,000 64,380 1.3413 0.905 0.905 0.919 0.872 0.912 71,577 0.8994 -2.17%
2012-09-28 0 1.380 1.360 1.380 1.330 1.380 136,000 185,460 1.3637 0.925 0.912 0.925 0.892 0.925 202,803 0.9145 3.76%
2012-09-27 0 1.330 1.330 1.350 1.310 1.370 798,000 1,069,700 1.3405 0.892 0.892 0.905 0.878 0.919 1,189,974 0.8989 -0.75%
2012-09-26 0 1.340 1.340 1.360 1.340 1.340 110,130 147,569 1.3400 0.899 0.899 0.912 0.899 0.899 164,225 0.8986 -2.90%
2012-09-25 0 1.380 1.350 1.380 1.350 1.380 394,000 533,880 1.3550 0.925 0.905 0.925 0.905 0.925 587,531 0.9087 -1.43%
2012-09-24 0 1.400 1.350 1.400 1.320 1.400 192,000 263,500 1.3724 0.939 0.905 0.939 0.885 0.939 286,310 0.9203 0.72%
2012-09-21 0 1.390 1.370 1.390 1.300 1.400 302,911 419,604 1.3852 0.932 0.919 0.932 0.872 0.939 451,700 0.9289 1.46%
2012-09-20 0 1.370 1.360 1.370 1.360 1.380 964,000 1,311,320 1.3603 0.919 0.912 0.919 0.912 0.925 1,437,513 0.9122 -1.44%
2012-09-19 0 1.390 1.370 1.390 1.350 1.400 336,000 458,980 1.3660 0.932 0.919 0.932 0.905 0.939 501,042 0.9161 1.46%
2012-09-18 0 1.370 1.360 1.380 1.230 1.400 582,000 779,000 1.3385 0.919 0.912 0.925 0.825 0.939 867,876 0.8976 0.74%
2012-09-17 0 1.360 1.360 1.380 1.360 1.380 747,000 1,024,660 1.3717 0.912 0.912 0.925 0.912 0.925 1,113,923 0.9199 -2.16%
2012-09-14 0 1.390 1.390 1.400 1.350 1.400 1,086,000 1,494,460 1.3761 0.932 0.932 0.939 0.905 0.939 1,619,439 0.9228 3.73%
2012-09-13 0 1.340 1.320 1.340 1.310 1.340 216,000 284,580 1.3175 0.899 0.885 0.899 0.878 0.899 322,098 0.8835 2.29%
2012-09-12 0 1.310 1.280 1.310 1.250 1.340 438,000 576,200 1.3155 0.878 0.858 0.878 0.838 0.899 653,144 0.8822 3.15%
2012-09-11 0 1.270 1.270 1.290 1.250 1.290 268,000 340,280 1.2697 0.852 0.852 0.865 0.838 0.865 399,640 0.8515 -2.31%
2012-09-10 0 1.300 1.260 1.300 1.260 1.300 478,000 607,860 1.2717 0.872 0.845 0.872 0.845 0.872 712,792 0.8528 0.00%
2012-09-07 0 1.300 1.270 1.300 1.240 1.300 382,000 485,820 1.2718 0.872 0.852 0.872 0.832 0.872 569,637 0.8529 5.69%
2012-09-06 0 1.230 1.220 1.240 1.220 1.240 132,000 161,140 1.2208 0.825 0.818 0.832 0.818 0.832 196,838 0.8186 0.82%
2012-09-05 0 1.220 1.210 1.220 1.180 1.240 486,000 589,300 1.2126 0.818 0.811 0.818 0.791 0.832 724,721 0.8131 -1.61%
2012-09-04 0 1.240 1.240 1.260 1.240 1.260 112,000 140,300 1.2527 0.832 0.832 0.845 0.832 0.845 167,014 0.8400 -1.59%
2012-09-03 0 1.260 1.250 1.260 1.240 1.260 434,000 542,180 1.2493 0.845 0.838 0.845 0.832 0.845 647,179 0.8378 0.80%
2012-08-31 0 1.250 1.250 1.270 1.250 1.270 344,000 430,400 1.2512 0.838 0.838 0.852 0.838 0.852 512,971 0.8390 -0.79%
2012-08-30 0 1.260 1.260 1.290 1.240 1.280 326,000 408,780 1.2539 0.845 0.845 0.865 0.832 0.858 486,130 0.8409 0.00%
2012-08-29 0 1.260 1.260 1.270 1.250 1.280 996,000 1,262,660 1.2677 0.845 0.845 0.852 0.838 0.858 1,485,231 0.8501 -1.56%
2012-08-28 0 1.280 1.280 1.290 1.270 1.300 414,000 529,160 1.2782 0.858 0.858 0.865 0.852 0.872 617,355 0.8571 0.00%
2012-08-27 0 1.280 1.280 1.310 1.270 1.310 1,172,000 1,506,680 1.2856 0.858 0.858 0.878 0.852 0.878 1,747,681 0.8621 -2.29%
2012-08-24 0 1.310 1.310 1.320 1.310 1.340 254,000 334,580 1.3172 0.878 0.878 0.885 0.878 0.899 378,764 0.8833 -1.50%
2012-08-23 0 1.330 1.320 1.340 1.320 1.330 502,000 665,100 1.3249 0.892 0.885 0.899 0.885 0.892 748,580 0.8885 1.53%
2012-08-22 0 1.310 1.300 1.320 1.310 1.330 302,000 397,140 1.3150 0.878 0.872 0.885 0.878 0.892 450,341 0.8819 -1.50%
2012-08-21 0 1.330 1.320 1.330 1.320 1.340 502,000 667,360 1.3294 0.892 0.885 0.892 0.885 0.899 748,580 0.8915 0.76%
2012-08-20 0 1.320 1.310 1.320 1.310 1.330 458,000 604,880 1.3207 0.885 0.878 0.885 0.878 0.892 682,968 0.8857 -1.49%
2012-08-17 0 1.340 1.320 1.340 1.330 1.350 252,000 337,260 1.3383 0.899 0.885 0.899 0.892 0.905 375,781 0.8975 1.52%
2012-08-16 0 1.320 1.320 1.340 1.320 1.360 284,000 378,700 1.3335 0.885 0.885 0.899 0.885 0.912 423,500 0.8942 -0.75%
2012-08-15 0 1.330 1.330 1.360 1.330 1.340 98,000 131,020 1.3369 0.892 0.892 0.912 0.892 0.899 146,137 0.8966 -0.75%
2012-08-14 0 1.340 1.340 1.360 1.330 1.360 256,000 344,960 1.3475 0.899 0.899 0.912 0.892 0.912 381,746 0.9036 -0.74%
2012-08-13 0 1.350 1.350 1.360 1.350 1.360 228,000 308,580 1.3534 0.905 0.905 0.912 0.905 0.912 339,993 0.9076 -0.74%
2012-08-10 0 1.360 1.360 1.370 1.360 1.390 394,000 542,180 1.3761 0.912 0.912 0.919 0.912 0.932 587,531 0.9228 -0.73%
2012-08-09 0 1.370 1.370 1.390 1.360 1.380 472,000 647,860 1.3726 0.919 0.919 0.932 0.912 0.925 703,844 0.9205 0.74%
2012-08-08 0 1.360 1.360 1.370 1.360 1.390 82,000 113,160 1.3800 0.912 0.912 0.919 0.912 0.932 122,278 0.9254 0.00%
2012-08-07 0 1.360 1.360 1.370 1.350 1.370 326,000 443,280 1.3598 0.912 0.912 0.919 0.905 0.919 486,130 0.9119 -1.45%
2012-08-06 0 1.380 1.360 1.380 1.360 1.390 236,000 325,500 1.3792 0.925 0.912 0.925 0.912 0.932 351,922 0.9249 1.47%
2012-08-03 0 1.360 1.350 1.360 1.320 1.370 366,000 497,140 1.3583 0.912 0.905 0.912 0.885 0.919 545,778 0.9109 -1.45%
2012-08-02 0 1.380 1.350 1.380 1.390 1.390 124,000 172,360 1.3900 0.925 0.905 0.925 0.932 0.932 184,908 0.9321 0.00%
2012-08-01 0 1.380 1.380 1.390 1.370 1.390 466,000 641,180 1.3759 0.925 0.925 0.932 0.919 0.932 694,897 0.9227 -1.43%
2012-07-31 0 1.400 1.370 1.400 1.370 1.400 446,000 617,040 1.3835 0.939 0.919 0.939 0.919 0.939 665,073 0.9278 1.45%
2012-07-30 0 1.380 1.370 1.380 1.370 1.400 240,000 330,900 1.3788 0.925 0.919 0.925 0.919 0.939 357,887 0.9246 0.00%
2012-07-27 0 1.380 1.380 1.400 1.340 1.380 452,000 622,940 1.3782 0.925 0.925 0.939 0.899 0.925 674,020 0.9242 2.99%
2012-07-26 0 1.340 1.320 1.340 1.300 1.340 130,000 171,260 1.3174 0.899 0.885 0.899 0.872 0.899 193,855 0.8834 1.52%
2012-07-25 0 1.320 1.320 1.340 1.300 1.380 214,000 284,700 1.3304 0.885 0.885 0.899 0.872 0.925 319,116 0.8922 -1.49%
2012-07-24 0 1.340 1.330 1.340 1.320 1.340 264,000 352,900 1.3367 0.899 0.892 0.899 0.885 0.899 393,676 0.8964 0.75%
2012-07-23 0 1.330 1.330 1.350 1.320 1.350 340,000 455,500 1.3397 0.892 0.892 0.905 0.885 0.905 507,007 0.8984 -2.21%
2012-07-20 0 1.360 1.350 1.360 1.360 1.390 618,000 852,620 1.3796 0.912 0.905 0.912 0.912 0.932 921,559 0.9252 -2.86%
2012-07-19 0 1.400 1.390 1.410 1.400 1.420 792,000 1,115,800 1.4088 0.939 0.932 0.946 0.939 0.952 1,181,027 0.9448 -0.71%
2012-07-18 0 1.410 1.410 1.430 1.390 1.410 556,000 776,120 1.3959 0.946 0.946 0.959 0.932 0.946 829,105 0.9361 -0.70%
2012-07-17 0 1.420 1.410 1.420 1.400 1.470 1,202,000 1,710,320 1.4229 0.952 0.946 0.952 0.939 0.986 1,792,417 0.9542 -2.74%
2012-07-16 0 1.460 1.410 1.470 1.400 1.470 314,000 446,620 1.4224 0.979 0.946 0.986 0.939 0.986 468,235 0.9538 3.55%
2012-07-13 0 1.410 1.410 1.450 1.410 1.430 234,888 332,005 1.4135 0.946 0.946 0.972 0.946 0.959 350,264 0.9479 -1.40%
2012-07-12 0 1.430 1.420 1.430 1.420 1.460 700,000 1,007,340 1.4391 0.959 0.952 0.959 0.952 0.979 1,043,837 0.9650 -0.69%
2012-07-11 0 1.440 1.440 1.450 1.440 1.480 414,000 606,780 1.4657 0.966 0.966 0.972 0.966 0.992 617,355 0.9829 -0.69%
2012-07-10 0 1.450 1.450 1.460 1.450 1.460 512,000 746,940 1.4589 0.972 0.972 0.979 0.972 0.979 763,492 0.9783 -0.68%
2012-07-09 0 1.460 1.450 1.470 1.450 1.500 1,464,000 2,154,960 1.4720 0.979 0.972 0.986 0.972 1.006 2,183,111 0.9871 -2.67%
2012-07-06 0 1.500 1.490 1.500 1.440 1.530 2,754,000 4,110,840 1.4927 1.006 0.999 1.006 0.966 1.026 4,106,753 1.0010 4.90%
2012-07-05 0 1.430 1.430 1.440 1.430 1.450 300,000 432,620 1.4421 0.959 0.959 0.966 0.959 0.972 447,359 0.9671 0.00%
2012-07-04 0 1.430 1.430 1.440 1.430 1.450 150,000 215,420 1.4361 0.959 0.959 0.966 0.959 0.972 223,679 0.9631 0.00%
2012-07-03 0 1.430 1.430 1.440 1.390 1.450 428,000 616,700 1.4409 0.959 0.959 0.966 0.932 0.972 638,232 0.9663 2.14%
2012-06-29 0 1.400 1.400 1.440 1.400 1.430 256,471 364,114 1.4197 0.939 0.939 0.966 0.939 0.959 382,448 0.9521 -0.71%
2012-06-28 0 1.410 1.390 1.410 1.390 1.440 298,000 424,480 1.4244 0.946 0.932 0.946 0.932 0.966 444,376 0.9552 -1.40%
2012-06-27 0 1.430 1.420 1.430 1.420 1.440 228,000 325,940 1.4296 0.959 0.952 0.959 0.952 0.966 339,993 0.9587 -0.69%
2012-06-26 0 1.440 1.420 1.440 1.410 1.440 288,000 409,880 1.4232 0.966 0.952 0.966 0.946 0.966 429,464 0.9544 0.00%
2012-06-25 0 1.440 1.430 1.440 1.420 1.450 200,000 286,180 1.4309 0.966 0.959 0.966 0.952 0.972 298,239 0.9596 1.41%
2012-06-22 0 1.420 1.410 1.420 1.420 1.430 178,000 252,960 1.4211 0.952 0.946 0.952 0.952 0.959 265,433 0.9530 -0.70%
2012-06-21 0 1.430 1.420 1.430 1.400 1.450 534,000 756,360 1.4164 0.959 0.952 0.959 0.939 0.972 796,299 0.9498 -2.05%
2012-06-20 0 1.460 1.440 1.450 1.450 1.460 216,000 313,460 1.4512 0.979 0.966 0.972 0.972 0.979 322,098 0.9732 0.69%
2012-06-19 0 1.450 1.440 1.450 1.450 1.460 828,000 1,202,620 1.4524 0.972 0.966 0.972 0.972 0.979 1,234,710 0.9740 -0.68%
2012-06-18 0 1.460 1.450 1.460 1.450 1.510 402,000 588,600 1.4642 0.979 0.972 0.979 0.972 1.013 599,461 0.9819 -0.68%
2012-06-15 0 1.470 1.460 1.470 1.450 1.490 978,000 1,443,240 1.4757 0.986 0.979 0.986 0.972 0.999 1,458,389 0.9896 1.38%
2012-06-14 0 1.450 1.440 1.450 1.440 1.470 352,000 510,660 1.4507 0.972 0.966 0.972 0.966 0.986 524,901 0.9729 -1.36%
2012-06-13 0 1.470 1.470 1.480 1.440 1.500 752,000 1,112,500 1.4794 0.986 0.986 0.992 0.966 1.006 1,121,379 0.9921 0.68%
2012-06-12 0 1.460 1.460 1.480 1.400 1.480 764,000 1,109,460 1.4522 0.979 0.979 0.992 0.939 0.992 1,139,274 0.9738 -2.67%
2012-06-11 0 1.500 1.430 1.500 1.380 1.500 1,084,000 1,535,440 1.4165 1.006 0.959 1.006 0.925 1.006 1,616,456 0.9499 9.49%
2012-06-08 0 1.370 1.370 1.380 1.360 1.380 290,000 397,580 1.3710 0.919 0.919 0.925 0.912 0.925 432,447 0.9194 0.74%
2012-06-07 0 1.360 1.350 1.360 1.340 1.380 314,000 426,080 1.3569 0.912 0.905 0.912 0.899 0.925 468,235 0.9100 1.49%
2012-06-06 0 1.340 1.340 1.350 1.330 1.350 52,000 69,420 1.3350 0.899 0.899 0.905 0.892 0.905 77,542 0.8953 1.52%
2012-06-05 0 1.320 1.320 1.340 1.310 1.360 694,000 920,100 1.3258 0.885 0.885 0.899 0.878 0.912 1,034,890 0.8891 -2.22%
2012-06-04 0 1.350 1.350 1.370 1.320 1.360 182,000 246,100 1.3522 0.905 0.905 0.919 0.885 0.912 271,398 0.9068 -2.17%
2012-06-01 0 1.380 1.360 1.390 1.350 1.400 524,520 716,031 1.3651 0.925 0.912 0.932 0.905 0.939 782,162 0.9155 1.24%
2012-05-31 0 1.400 1.360 1.420 1.340 1.420 266,000 368,840 1.3866 0.914 0.888 0.927 0.875 0.927 407,387 0.9054 0.00%
2012-05-30 0 1.400 1.390 1.400 1.370 1.410 246,000 343,020 1.3944 0.914 0.908 0.914 0.895 0.921 376,756 0.9105 -0.71%
2012-05-29 0 1.410 1.390 1.410 1.350 1.410 688,000 956,900 1.3908 0.921 0.908 0.921 0.881 0.921 1,053,692 0.9081 3.68%
2012-05-28 0 1.360 1.350 1.360 1.350 1.360 786,000 1,063,060 1.3525 0.888 0.881 0.888 0.881 0.888 1,203,781 0.8831 -1.45%
2012-05-25 0 1.380 1.350 1.390 1.330 1.380 370,000 498,360 1.3469 0.901 0.881 0.908 0.868 0.901 566,666 0.8795 2.22%
2012-05-24 0 1.350 1.350 1.360 1.350 1.380 120,000 162,380 1.3532 0.881 0.881 0.888 0.881 0.901 183,783 0.8835 -2.17%
2012-05-23 0 1.380 1.360 1.380 1.390 1.390 108,000 150,120 1.3900 0.901 0.888 0.901 0.908 0.908 165,405 0.9076 -0.72%
2012-05-22 0 1.390 1.360 1.390 1.350 1.400 238,000 324,580 1.3638 0.908 0.888 0.908 0.881 0.914 364,504 0.8905 4.51%
2012-05-21 0 1.330 1.330 1.340 1.300 1.350 220,000 291,660 1.3257 0.868 0.868 0.875 0.849 0.881 336,936 0.8656 0.00%
2012-05-18 0 1.330 1.320 1.350 1.300 1.340 212,000 278,600 1.3142 0.868 0.862 0.881 0.849 0.875 324,684 0.8581 -2.92%
2012-05-17 0 1.370 1.370 1.380 1.350 1.380 188,000 256,280 1.3632 0.895 0.895 0.901 0.881 0.901 287,927 0.8901 3.01%
2012-05-16 0 1.330 1.330 1.340 1.330 1.400 428,000 579,180 1.3532 0.868 0.868 0.875 0.868 0.914 655,494 0.8836 -5.00%
2012-05-15 0 1.400 1.380 1.450 1.360 1.400 312,000 429,800 1.3776 0.914 0.901 0.947 0.888 0.914 477,837 0.8995 0.72%
2012-05-14 0 1.390 1.380 1.390 1.380 1.410 402,000 563,200 1.4010 0.908 0.901 0.908 0.901 0.921 615,674 0.9148 -0.71%
2012-05-11 0 1.400 1.390 1.400 1.400 1.440 104,000 145,740 1.4013 0.914 0.908 0.914 0.914 0.940 159,279 0.9150 0.00%
2012-05-10 0 1.400 1.400 1.410 1.390 1.410 344,000 481,000 1.3983 0.914 0.914 0.921 0.908 0.921 526,846 0.9130 -0.71%
2012-05-09 0 1.410 1.410 1.420 1.400 1.410 154,000 216,500 1.4058 0.921 0.921 0.927 0.914 0.921 235,855 0.9179 -1.40%
2012-05-08 0 1.430 1.430 1.440 1.410 1.450 304,000 434,000 1.4276 0.934 0.934 0.940 0.921 0.947 465,585 0.9322 -0.69%
2012-05-07 0 1.440 1.440 1.450 1.420 1.440 120,000 172,360 1.4363 0.940 0.940 0.947 0.927 0.940 183,783 0.9378 -2.04%
2012-05-04 0 1.470 1.470 1.490 1.460 1.500 228,000 334,720 1.4681 0.960 0.960 0.973 0.953 0.979 349,189 0.9586 -0.68%
2012-05-03 0 1.480 1.470 1.490 1.460 1.500 954,000 1,422,500 1.4911 0.966 0.960 0.973 0.953 0.979 1,461,078 0.9736 1.37%
2012-05-02 0 1.460 1.460 1.480 1.430 1.500 644,000 955,100 1.4831 0.953 0.953 0.966 0.934 0.979 986,304 0.9684 1.39%
2012-04-30 0 1.440 1.440 1.450 1.420 1.450 458,000 658,020 1.4367 0.940 0.940 0.947 0.927 0.947 701,440 0.9381 0.00%
2012-04-27 0 1.440 1.430 1.480 1.420 1.460 470,000 673,240 1.4324 0.940 0.934 0.966 0.927 0.953 719,818 0.9353 -1.37%
2012-04-26 0 1.460 1.440 1.470 1.440 1.460 166,000 240,520 1.4489 0.953 0.940 0.960 0.940 0.953 254,234 0.9461 -1.35%
2012-04-25 0 1.480 1.470 1.480 1.440 1.500 846,000 1,252,420 1.4804 0.966 0.960 0.966 0.940 0.979 1,295,673 0.9666 0.68%
2012-04-24 0 1.470 1.450 1.470 1.440 1.500 494,000 725,000 1.4676 0.960 0.947 0.960 0.940 0.979 756,575 0.9583 -0.68%
2012-04-23 0 1.480 1.450 1.480 1.450 1.480 582,000 853,080 1.4658 0.966 0.947 0.966 0.947 0.966 891,350 0.9571 -1.99%
2012-04-20 0 1.510 1.500 1.530 1.430 1.530 450,000 670,060 1.4890 0.986 0.979 0.999 0.934 0.999 689,188 0.9722 1.34%
2012-04-19 0 1.490 1.450 1.490 1.480 1.490 168,000 248,980 1.4820 0.973 0.947 0.973 0.966 0.973 257,297 0.9677 2.05%
2012-04-18 0 1.460 1.440 1.460 1.430 1.470 268,000 390,260 1.4562 0.953 0.940 0.953 0.934 0.960 410,450 0.9508 2.10%
2012-04-17 0 1.430 1.430 1.470 1.430 1.460 292,000 417,880 1.4311 0.934 0.934 0.960 0.934 0.953 447,206 0.9344 -1.38%
2012-04-16 0 1.450 1.450 1.460 1.430 1.480 458,000 669,860 1.4626 0.947 0.947 0.953 0.934 0.966 701,440 0.9550 -2.68%
2012-04-13 0 1.490 1.480 1.500 1.470 1.510 794,000 1,183,740 1.4909 0.973 0.966 0.979 0.960 0.986 1,216,034 0.9734 0.68%
2012-04-12 0 1.480 1.450 1.480 1.420 1.480 238,000 345,580 1.4520 0.966 0.947 0.966 0.927 0.966 364,504 0.9481 4.23%
2012-04-11 0 1.420 1.420 1.450 1.380 1.430 435,000 613,620 1.4106 0.927 0.927 0.947 0.901 0.934 666,215 0.9211 -2.07%
2012-04-10 0 1.450 1.430 1.450 1.400 1.490 290,000 417,620 1.4401 0.947 0.934 0.947 0.914 0.973 444,143 0.9403 -2.03%
2012-04-05 0 1.480 1.450 1.500 1.400 1.490 376,000 542,640 1.4432 0.966 0.947 0.979 0.914 0.973 575,855 0.9423 2.07%
2012-04-03 0 1.450 1.450 1.470 1.380 1.460 1,110,000 1,579,740 1.4232 0.947 0.947 0.960 0.901 0.953 1,699,997 0.9293 3.57%
2012-04-02 0 1.400 1.380 1.400 1.380 1.410 608,000 845,520 1.3907 0.914 0.901 0.914 0.901 0.921 931,169 0.9080 -2.78%
2012-03-30 0 1.440 1.430 1.440 1.430 1.470 354,000 511,980 1.4463 0.940 0.934 0.940 0.934 0.960 542,161 0.9443 -0.69%
2012-03-29 0 1.450 1.440 1.450 1.420 1.460 242,000 351,260 1.4515 0.947 0.940 0.947 0.927 0.953 370,630 0.9477 -0.68%
2012-03-28 0 1.460 1.440 1.470 1.440 1.500 670,000 984,260 1.4690 0.953 0.940 0.960 0.940 0.979 1,026,124 0.9592 -3.31%
2012-03-27 0 1.510 1.510 1.520 1.500 1.530 430,000 649,800 1.5112 0.986 0.986 0.992 0.979 0.999 658,557 0.9867 0.67%
2012-03-26 0 1.500 1.500 1.510 1.480 1.540 882,000 1,317,540 1.4938 0.979 0.979 0.986 0.966 1.006 1,350,808 0.9754 -5.66%
2012-03-23 0 1.590 1.440 1.590 1.420 1.600 1,048,000 1,537,160 1.4668 1.038 0.940 1.038 0.927 1.045 1,605,042 0.9577 6.71%
2012-03-22 0 1.490 1.490 1.530 1.450 1.600 714,000 1,059,260 1.4836 0.973 0.973 0.999 0.947 1.045 1,093,511 0.9687 -0.67%
2012-03-21 0 1.500 1.490 1.500 1.480 1.530 594,000 894,560 1.5060 0.979 0.973 0.979 0.966 0.999 909,728 0.9833 -1.96%
2012-03-20 0 1.530 1.520 1.530 1.510 1.570 894,000 1,365,700 1.5276 0.999 0.992 0.999 0.986 1.025 1,369,187 0.9975 -1.92%
2012-03-19 0 1.560 1.530 1.560 1.540 1.610 1,102,000 1,749,720 1.5878 1.019 0.999 1.019 1.006 1.051 1,687,744 1.0367 -1.27%
2012-03-16 0 1.580 1.570 1.590 1.560 1.600 656,000 1,032,640 1.5741 1.032 1.025 1.038 1.019 1.045 1,004,683 1.0278 -1.25%
2012-03-15 0 1.600 1.590 1.610 1.570 1.620 608,000 967,580 1.5914 1.045 1.038 1.051 1.025 1.058 931,169 1.0391 -0.62%
2012-03-14 0 1.610 1.580 1.620 1.550 1.640 1,106,000 1,769,040 1.5995 1.051 1.032 1.058 1.012 1.071 1,693,871 1.0444 -0.62%
2012-03-13 0 1.620 1.620 1.630 1.570 1.630 596,000 964,360 1.6181 1.058 1.058 1.064 1.025 1.064 912,791 1.0565 1.89%
2012-03-12 0 1.590 1.570 1.590 1.550 1.590 329,000 516,370 1.5695 1.038 1.025 1.038 1.012 1.038 503,873 1.0248 -1.24%
2012-03-09 0 1.610 1.610 1.620 1.600 1.630 522,000 840,780 1.6107 1.051 1.051 1.058 1.045 1.064 799,458 1.0517 0.00%
2012-03-08 0 1.610 1.610 1.630 1.560 1.640 974,000 1,578,820 1.6210 1.051 1.051 1.064 1.019 1.071 1,491,709 1.0584 3.87%
2012-03-07 0 1.550 1.540 1.560 1.520 1.560 842,000 1,298,640 1.5423 1.012 1.006 1.019 0.992 1.019 1,289,547 1.0071 -0.64%
2012-03-06 0 1.560 1.560 1.580 1.550 1.630 590,000 936,060 1.5865 1.019 1.019 1.032 1.012 1.064 903,602 1.0359 -5.45%
2012-03-05 0 1.650 1.640 1.650 1.620 1.680 562,000 926,940 1.6494 1.077 1.071 1.077 1.058 1.097 860,719 1.0769 -1.20%
2012-03-02 0 1.670 1.650 1.670 1.610 1.680 500,000 823,220 1.6464 1.090 1.077 1.090 1.051 1.097 765,764 1.0750 3.73%
2012-03-01 0 1.610 1.600 1.610 1.600 1.640 596,000 962,520 1.6150 1.051 1.045 1.051 1.045 1.071 912,791 1.0545 -3.01%
2012-02-29 0 1.660 1.620 1.660 1.610 1.680 1,436,000 2,370,480 1.6508 1.084 1.058 1.084 1.051 1.097 2,199,275 1.0778 -0.60%
2012-02-28 0 1.670 1.660 1.680 1.630 1.680 636,000 1,055,940 1.6603 1.090 1.084 1.097 1.064 1.097 974,052 1.0841 0.60%
2012-02-27 0 1.660 1.660 1.670 1.660 1.740 2,336,000 3,991,980 1.7089 1.084 1.084 1.090 1.084 1.136 3,577,651 1.1158 -2.92%
2012-02-24 0 1.710 1.700 1.710 1.640 1.710 3,434,000 5,823,100 1.6957 1.117 1.110 1.117 1.071 1.117 5,259,269 1.1072 3.01%
2012-02-23 0 1.660 1.650 1.660 1.630 1.680 1,452,000 2,398,120 1.6516 1.084 1.077 1.084 1.064 1.097 2,223,779 1.0784 -1.78%
2012-02-22 0 1.690 1.680 1.690 1.560 1.700 3,500,000 5,848,980 1.6711 1.103 1.097 1.103 1.019 1.110 5,360,350 1.0912 6.29%
2012-02-21 0 1.590 1.560 1.580 1.550 1.620 594,000 933,500 1.5715 1.038 1.019 1.032 1.012 1.058 909,728 1.0261 -0.62%
2012-02-20 0 1.600 1.580 1.600 1.530 1.600 1,874,000 2,955,900 1.5773 1.045 1.032 1.045 0.999 1.045 2,870,085 1.0299 5.26%
2012-02-17 0 1.520 1.510 1.520 1.510 1.540 1,186,000 1,806,920 1.5235 0.992 0.986 0.992 0.986 1.006 1,816,393 0.9948 0.66%
2012-02-16 0 1.510 1.500 1.520 1.500 1.530 1,082,000 1,636,560 1.5125 0.986 0.979 0.992 0.979 0.999 1,657,114 0.9876 -1.95%
2012-02-15 0 1.540 1.530 1.540 1.530 1.560 1,334,000 2,053,020 1.5390 1.006 0.999 1.006 0.999 1.019 2,043,059 1.0049 0.65%
2012-02-14 0 1.530 1.530 1.540 1.520 1.560 490,000 754,260 1.5393 0.999 0.999 1.006 0.992 1.019 750,449 1.0051 -1.92%
2012-02-13 0 1.560 1.550 1.560 1.480 1.590 1,492,000 2,315,660 1.5521 1.019 1.012 1.019 0.966 1.038 2,285,041 1.0134 -0.64%
2012-02-10 0 1.570 1.550 1.570 1.520 1.610 4,832,000 7,602,640 1.5734 1.025 1.012 1.025 0.992 1.051 7,400,346 1.0273 3.29%
2012-02-09 0 1.520 1.520 1.530 1.430 1.580 3,916,000 5,913,640 1.5101 0.992 0.992 0.999 0.934 1.032 5,997,466 0.9860 6.29%
2012-02-08 0 1.430 1.420 1.430 1.390 1.430 1,854,000 2,628,260 1.4176 0.934 0.927 0.934 0.908 0.934 2,839,454 0.9256 2.14%
2012-02-07 0 1.400 1.380 1.400 1.370 1.400 722,000 999,120 1.3838 0.914 0.901 0.914 0.895 0.914 1,105,764 0.9036 -1.41%
2012-02-06 0 1.420 1.400 1.420 1.380 1.430 1,556,000 2,179,820 1.4009 0.927 0.914 0.927 0.901 0.934 2,383,058 0.9147 2.16%
2012-02-03 0 1.390 1.370 1.390 1.350 1.390 836,000 1,145,900 1.3707 0.908 0.895 0.908 0.881 0.908 1,280,358 0.8950 1.46%
2012-02-02 0 1.370 1.360 1.370 1.340 1.370 748,000 1,011,880 1.3528 0.895 0.888 0.895 0.875 0.895 1,145,583 0.8833 2.24%
2012-02-01 0 1.340 1.330 1.340 1.310 1.350 804,000 1,072,700 1.3342 0.875 0.868 0.875 0.855 0.881 1,231,349 0.8712 0.75%
2012-01-31 0 1.330 1.320 1.330 1.320 1.370 1,090,000 1,461,320 1.3407 0.868 0.862 0.868 0.862 0.895 1,669,366 0.8754 1.53%
2012-01-30 0 1.310 1.300 1.320 1.300 1.360 628,000 830,500 1.3225 0.855 0.849 0.862 0.849 0.888 961,800 0.8635 -4.38%
2012-01-27 0 1.370 1.360 1.370 1.350 1.420 1,636,000 2,262,460 1.3829 0.895 0.888 0.895 0.881 0.927 2,505,581 0.9030 0.74%
2012-01-26 0 1.360 1.340 1.370 1.260 1.370 2,536,000 3,377,720 1.3319 0.888 0.875 0.895 0.823 0.895 3,883,956 0.8697 7.09%
2012-01-20 0 1.270 1.260 1.280 1.240 1.290 1,294,000 1,640,440 1.2677 0.829 0.823 0.836 0.810 0.842 1,981,798 0.8278 1.60%
2012-01-19 0 1.250 1.240 1.250 1.230 1.260 1,140,000 1,419,140 1.2449 0.816 0.810 0.816 0.803 0.823 1,745,943 0.8128 3.31%
2012-01-18 0 1.210 1.200 1.210 1.210 1.240 320,000 391,420 1.2232 0.790 0.784 0.790 0.790 0.810 490,089 0.7987 -2.42%
2012-01-17 0 1.240 1.220 1.240 1.170 1.250 434,000 527,120 1.2146 0.810 0.797 0.810 0.764 0.816 664,683 0.7930 5.08%
2012-01-16 0 1.180 1.170 1.190 1.160 1.180 102,000 120,320 1.1796 0.770 0.764 0.777 0.757 0.770 156,216 0.7702 -0.84%
2012-01-13 0 1.190 1.180 1.200 1.170 1.200 490,000 578,440 1.1805 0.777 0.770 0.784 0.764 0.784 750,449 0.7708 0.00%
2012-01-12 0 1.190 1.190 1.200 1.160 1.220 376,000 448,640 1.1932 0.777 0.777 0.784 0.757 0.797 575,855 0.7791 0.85%
2012-01-11 0 1.180 1.180 1.200 1.170 1.190 82,000 96,120 1.1722 0.770 0.770 0.784 0.764 0.777 125,585 0.7654 -1.67%
2012-01-10 0 1.200 1.200 1.220 1.180 1.210 664,000 794,440 1.1964 0.784 0.784 0.797 0.770 0.790 1,016,935 0.7812 0.84%
2012-01-09 0 1.190 1.180 1.190 1.160 1.190 328,000 385,400 1.1750 0.777 0.770 0.777 0.757 0.777 502,341 0.7672 2.59%
2012-01-06 0 1.160 1.150 1.170 1.120 1.170 226,000 259,760 1.1494 0.757 0.751 0.764 0.731 0.764 346,125 0.7505 -0.85%
2012-01-05 0 1.170 1.170 1.180 1.150 1.180 1,084,000 1,267,520 1.1693 0.764 0.764 0.770 0.751 0.770 1,660,177 0.7635 1.74%
2012-01-04 0 1.150 1.150 1.160 1.150 1.180 534,000 622,240 1.1652 0.751 0.751 0.757 0.751 0.770 817,836 0.7608 -1.71%
2012-01-03 0 1.170 1.170 1.180 1.160 1.170 84,000 98,180 1.1688 0.764 0.764 0.770 0.757 0.764 128,648 0.7632 1.74%
2011-12-30 0 1.150 1.150 1.170 1.150 1.190 434,000 506,920 1.1680 0.751 0.751 0.764 0.751 0.777 664,683 0.7626 0.88%
2011-12-29 0 1.140 1.140 1.170 1.130 1.190 1,066,000 1,243,480 1.1665 0.744 0.744 0.764 0.738 0.777 1,632,609 0.7617 -2.56%
2011-12-28 0 1.170 1.150 1.170 1.120 1.170 214,000 246,360 1.1512 0.764 0.751 0.764 0.731 0.764 327,747 0.7517 0.86%
2011-12-23 0 1.160 1.150 1.160 1.130 1.160 304,000 348,040 1.1449 0.757 0.751 0.757 0.738 0.757 465,585 0.7475 4.50%
2011-12-22 0 1.110 1.110 1.120 1.110 1.150 796,000 896,640 1.1264 0.725 0.725 0.731 0.725 0.751 1,219,097 0.7355 -3.48%
2011-12-21 0 1.150 1.130 1.150 1.130 1.160 204,000 232,040 1.1375 0.751 0.738 0.751 0.738 0.757 312,432 0.7427 3.60%
2011-12-20 0 1.110 1.110 1.120 1.110 1.150 798,000 901,760 1.1300 0.725 0.725 0.731 0.725 0.751 1,222,160 0.7378 -3.48%
2011-12-19 0 1.150 1.140 1.150 1.120 1.160 614,000 701,120 1.1419 0.751 0.744 0.751 0.731 0.757 940,359 0.7456 -2.54%
2011-12-16 0 1.180 1.170 1.200 1.140 1.190 740,000 863,760 1.1672 0.770 0.764 0.784 0.744 0.777 1,133,331 0.7621 0.00%
2011-12-15 0 1.180 1.180 1.190 1.160 1.200 278,000 326,040 1.1728 0.770 0.770 0.777 0.757 0.784 425,765 0.7658 -0.84%
2011-12-14 0 1.190 1.170 1.190 1.170 1.190 66,000 77,860 1.1797 0.777 0.764 0.777 0.764 0.777 101,081 0.7703 0.00%
2011-12-13 0 1.190 1.170 1.190 1.170 1.190 296,448 349,455 1.1788 0.777 0.764 0.777 0.764 0.777 454,019 0.7697 -0.83%
2011-12-12 0 1.200 1.190 1.210 1.180 1.220 156,000 186,800 1.1974 0.784 0.777 0.790 0.770 0.797 238,918 0.7819 0.84%
2011-12-09 0 1.190 1.180 1.200 1.180 1.210 368,000 440,740 1.1977 0.777 0.770 0.784 0.770 0.790 563,603 0.7820 -1.65%
2011-12-08 0 1.210 1.210 1.220 1.170 1.220 220,000 263,600 1.1982 0.790 0.790 0.797 0.764 0.797 336,936 0.7823 0.83%
2011-12-07 0 1.200 1.200 1.220 1.190 1.230 554,000 668,180 1.2061 0.784 0.784 0.797 0.777 0.803 848,467 0.7875 -0.83%
2011-12-06 0 1.210 1.210 1.240 1.170 1.240 678,000 828,680 1.2222 0.790 0.790 0.810 0.764 0.810 1,038,376 0.7981 0.00%
2011-12-05 0 1.210 1.200 1.220 1.150 1.230 296,000 357,740 1.2086 0.790 0.784 0.797 0.751 0.803 453,332 0.7891 -1.63%
2011-12-02 0 1.230 1.230 1.240 1.220 1.240 324,000 398,840 1.2310 0.803 0.803 0.810 0.797 0.810 496,215 0.8038 -1.60%
2011-12-01 0 1.250 1.240 1.250 1.210 1.260 1,384,430 1,718,828 1.2415 0.816 0.810 0.816 0.790 0.823 2,120,294 0.8107 5.04%
2011-11-30 0 1.190 1.150 1.200 1.140 1.200 412,000 484,280 1.1754 0.777 0.751 0.784 0.744 0.784 630,990 0.7675 -1.65%
2011-11-29 0 1.210 1.200 1.220 1.190 1.220 574,000 692,380 1.2062 0.790 0.784 0.797 0.777 0.797 879,097 0.7876 2.54%
2011-11-28 0 1.180 1.180 1.190 1.150 1.190 386,000 452,280 1.1717 0.770 0.770 0.777 0.751 0.777 591,170 0.7651 0.00%
2011-11-25 0 1.180 1.190 1.200 1.150 1.200 995,105 1,178,437 1.1842 0.770 0.777 0.784 0.751 0.784 1,524,032 0.7732 -1.67%
2011-11-24 0 1.200 1.200 1.230 1.100 1.250 1,274,000 1,508,560 1.1841 0.784 0.784 0.803 0.718 0.816 1,951,167 0.7732 4.35%
2011-11-23 0 1.150 1.130 1.150 1.100 1.170 1,004,000 1,153,780 1.1492 0.751 0.738 0.751 0.718 0.764 1,537,655 0.7504 0.00%
2011-11-22 0 1.150 1.150 1.180 1.100 1.150 816,000 913,180 1.1191 0.751 0.751 0.770 0.718 0.751 1,249,727 0.7307 0.88%
2011-11-21 0 1.140 1.130 1.150 1.100 1.140 704,000 789,320 1.1212 0.744 0.738 0.751 0.718 0.744 1,078,196 0.7321 0.00%
2011-11-18 0 1.140 1.140 1.190 1.130 1.160 740,000 850,080 1.1488 0.744 0.744 0.777 0.738 0.757 1,133,331 0.7501 -1.72%
2011-11-17 0 1.160 1.160 1.190 1.160 1.200 372,000 439,580 1.1817 0.757 0.757 0.777 0.757 0.784 569,729 0.7716 -1.69%
2011-11-16 0 1.180 1.180 1.210 1.180 1.230 892,000 1,079,600 1.2103 0.770 0.770 0.790 0.770 0.803 1,366,123 0.7903 -4.07%
2011-11-15 0 1.230 1.230 1.240 1.210 1.260 604,000 746,720 1.2363 0.803 0.803 0.810 0.790 0.823 925,043 0.8072 -0.81%
2011-11-14 0 1.240 1.240 1.250 1.220 1.280 924,000 1,151,420 1.2461 0.810 0.810 0.816 0.797 0.836 1,415,132 0.8136 1.64%
2011-11-11 0 1.220 1.220 1.250 1.210 1.240 360,000 442,840 1.2301 0.797 0.797 0.816 0.790 0.810 551,350 0.8032 0.83%
2011-11-10 0 1.210 1.200 1.210 1.190 1.250 494,000 598,880 1.2123 0.790 0.784 0.790 0.777 0.816 756,575 0.7916 -3.97%
2011-11-09 0 1.260 1.250 1.270 1.240 1.270 630,000 790,920 1.2554 0.823 0.816 0.829 0.810 0.829 964,863 0.8197 0.80%
2011-11-08 0 1.250 1.240 1.250 1.230 1.290 675,000 853,770 1.2648 0.816 0.810 0.816 0.803 0.842 1,033,782 0.8259 -2.34%
2011-11-07 0 1.280 1.260 1.290 1.260 1.290 604,000 770,560 1.2758 0.836 0.823 0.842 0.823 0.842 925,043 0.8330 0.79%
2011-11-04 0 1.270 1.260 1.270 1.250 1.280 1,896,000 2,394,320 1.2628 0.829 0.823 0.829 0.816 0.836 2,903,778 0.8246 4.10%
2011-11-03 0 1.220 1.220 1.240 1.220 1.270 1,622,000 2,012,820 1.2409 0.797 0.797 0.810 0.797 0.829 2,484,139 0.8103 -0.81%
2011-11-02 0 1.230 1.220 1.230 1.200 1.250 1,814,000 2,212,440 1.2196 0.803 0.797 0.803 0.784 0.816 2,778,193 0.7964 -1.60%
2011-11-01 0 1.250 1.230 1.250 1.220 1.270 1,366,000 1,687,660 1.2355 0.816 0.803 0.816 0.797 0.829 2,092,068 0.8067 -0.79%
2011-10-31 0 1.260 1.250 1.280 1.250 1.310 944,000 1,205,640 1.2772 0.823 0.816 0.836 0.816 0.855 1,445,763 0.8339 -3.82%
2011-10-28 0 1.310 1.310 1.330 1.290 1.400 2,524,000 3,394,400 1.3448 0.855 0.855 0.868 0.842 0.914 3,865,578 0.8781 1.55%
2011-10-27 0 1.290 1.280 1.290 1.210 1.310 1,706,129 2,178,417 1.2768 0.842 0.836 0.842 0.790 0.855 2,612,985 0.8337 6.61%
2011-10-26 0 1.210 1.210 1.230 1.160 1.230 946,000 1,132,440 1.1971 0.790 0.790 0.803 0.757 0.803 1,448,826 0.7816 -0.82%
2011-10-25 0 1.220 1.220 1.230 1.200 1.250 623,466 767,349 1.2308 0.797 0.797 0.803 0.784 0.816 954,856 0.8036 -0.81%
2011-10-24 0 1.230 1.210 1.230 1.130 1.230 1,003,000 1,219,540 1.2159 0.803 0.790 0.803 0.738 0.803 1,536,123 0.7939 6.03%
2011-10-21 0 1.160 1.160 1.180 1.120 1.170 922,000 1,062,260 1.1521 0.757 0.757 0.770 0.731 0.764 1,412,069 0.7523 3.57%
2011-10-20 0 1.120 1.120 1.130 1.100 1.150 364,000 409,140 1.1240 0.731 0.731 0.738 0.718 0.751 557,476 0.7339 -0.88%
2011-10-19 0 1.130 1.130 1.150 1.120 1.170 530,000 609,040 1.1491 0.738 0.738 0.751 0.731 0.764 811,710 0.7503 0.00%
2011-10-18 0 1.130 1.130 1.140 1.110 1.180 1,680,000 1,919,900 1.1428 0.738 0.738 0.744 0.725 0.770 2,572,968 0.7462 -8.13%
2011-10-17 0 1.230 1.230 1.240 1.210 1.290 682,000 848,160 1.2436 0.803 0.803 0.810 0.790 0.842 1,044,502 0.8120 -0.81%
2011-10-14 0 1.240 1.220 1.240 1.200 1.260 791,000 968,750 1.2247 0.810 0.797 0.810 0.784 0.823 1,211,439 0.7997 -3.88%
2011-10-13 0 1.290 1.280 1.300 1.220 1.290 2,494,000 3,126,700 1.2537 0.842 0.836 0.849 0.797 0.842 3,819,632 0.8186 8.40%
2011-10-12 0 1.190 1.190 1.230 1.110 1.230 1,850,000 2,198,140 1.1882 0.777 0.777 0.803 0.725 0.803 2,833,328 0.7758 6.25%
2011-10-11 0 1.120 1.120 1.160 1.110 1.170 840,000 957,600 1.1400 0.731 0.731 0.757 0.725 0.764 1,286,484 0.7444 1.82%
2011-10-10 0 1.100 1.100 1.110 1.040 1.110 1,092,130 1,183,744 1.0839 0.718 0.718 0.725 0.679 0.725 1,672,628 0.7077 0.00%
2011-10-07 0 1.100 1.100 1.110 1.040 1.120 2,593,000 2,818,440 1.0869 0.718 0.718 0.725 0.679 0.731 3,971,254 0.7097 7.84%
2011-10-06 0 1.020 1.020 1.030 0.980 1.080 3,232,000 3,280,180 1.0149 0.666 0.666 0.673 0.640 0.705 4,949,900 0.6627 3.03%
2011-10-04 0 0.990 0.990 1.020 0.980 1.040 2,707,001 2,715,271 1.0031 0.646 0.646 0.666 0.640 0.679 4,145,849 0.6549 -7.48%
2011-10-03 0 1.070 1.060 1.110 1.050 1.150 760,000 823,180 1.0831 0.699 0.692 0.725 0.686 0.751 1,163,962 0.7072 -6.96%
2011-09-30 0 1.150 1.150 1.200 1.150 1.220 1,122,000 1,324,780 1.1807 0.751 0.751 0.784 0.751 0.797 1,718,375 0.7709 -3.36%
2011-09-28 0 1.190 1.180 1.190 1.130 1.200 1,180,000 1,393,640 1.1811 0.777 0.770 0.777 0.738 0.784 1,807,204 0.7712 4.39%
2011-09-27 0 1.140 1.130 1.150 1.090 1.150 1,426,000 1,594,620 1.1182 0.744 0.738 0.751 0.712 0.751 2,183,960 0.7302 4.59%
2011-09-26 0 1.090 1.090 1.110 1.070 1.150 1,250,000 1,387,560 1.1100 0.712 0.712 0.725 0.699 0.751 1,914,411 0.7248 -2.68%
2011-09-23 0 1.120 1.110 1.130 1.090 1.160 1,558,000 1,751,680 1.1243 0.731 0.725 0.738 0.712 0.757 2,386,122 0.7341 -0.88%
2011-09-22 0 1.130 1.130 1.190 1.130 1.300 1,950,000 2,366,720 1.2137 0.738 0.738 0.777 0.738 0.849 2,986,481 0.7925 -15.67%
2011-09-21 0 1.340 1.310 1.340 1.300 1.350 573,000 759,250 1.3250 0.875 0.855 0.875 0.849 0.881 877,566 0.8652 0.75%
2011-09-20 0 1.330 1.330 1.340 1.310 1.380 452,000 608,620 1.3465 0.868 0.868 0.875 0.855 0.901 692,251 0.8792 -3.62%
2011-09-19 0 1.380 1.380 1.400 1.380 1.400 500,000 693,760 1.3875 0.901 0.901 0.914 0.901 0.914 765,764 0.9060 -1.43%
2011-09-16 0 1.400 1.380 1.450 1.390 1.480 1,010,000 1,466,340 1.4518 0.914 0.901 0.947 0.908 0.966 1,546,844 0.9480 -5.41%
2011-09-15 0 1.480 1.460 1.480 1.430 1.490 380,000 556,020 1.4632 0.966 0.953 0.966 0.934 0.973 581,981 0.9554 -1.99%
2011-09-14 0 1.510 1.490 1.510 1.480 1.560 542,000 815,020 1.5037 0.986 0.973 0.986 0.966 1.019 830,088 0.9818 -2.58%
2011-09-12 0 1.550 1.530 1.560 1.530 1.590 826,000 1,282,360 1.5525 1.012 0.999 1.019 0.999 1.038 1,265,043 1.0137 -1.90%
2011-09-09 0 1.580 1.570 1.580 1.560 1.600 250,000 393,660 1.5746 1.032 1.025 1.032 1.019 1.045 382,882 1.0281 -0.63%
2011-09-08 0 1.590 1.580 1.590 1.570 1.600 178,000 282,260 1.5857 1.038 1.032 1.038 1.025 1.045 272,612 1.0354 0.00%
2011-09-07 0 1.590 1.570 1.590 1.580 1.620 690,000 1,095,640 1.5879 1.038 1.025 1.038 1.032 1.058 1,056,755 1.0368 0.00%
2011-09-06 0 1.590 1.590 1.600 1.590 1.620 186,000 297,740 1.6008 1.038 1.038 1.045 1.038 1.058 284,864 1.0452 -1.85%
2011-09-05 0 1.620 1.610 1.630 1.620 1.640 237,000 386,420 1.6305 1.058 1.051 1.064 1.058 1.071 362,972 1.0646 -2.41%
2011-09-02 0 1.660 1.660 1.670 1.640 1.680 168,000 279,700 1.6649 1.084 1.084 1.090 1.071 1.097 257,297 1.0871 -0.60%
2011-09-01 0 1.670 1.670 1.680 1.670 1.730 540,205 918,058 1.6995 1.090 1.090 1.097 1.090 1.130 827,339 1.1097 -0.60%
2011-08-31 0 1.680 1.670 1.680 1.670 1.690 992,000 1,661,360 1.6748 1.097 1.090 1.097 1.090 1.103 1,519,276 1.0935 -0.59%
2011-08-30 0 1.690 1.670 1.690 1.680 1.720 1,136,000 1,947,040 1.7139 1.103 1.090 1.103 1.097 1.123 1,739,816 1.1191 0.60%
2011-08-29 0 1.680 1.670 1.680 1.630 1.720 528,000 887,900 1.6816 1.097 1.090 1.097 1.064 1.123 808,647 1.0980 0.60%
2011-08-26 0 1.670 1.670 1.690 1.650 1.740 316,000 532,960 1.6866 1.090 1.090 1.103 1.077 1.136 483,963 1.1012 -0.60%
2011-08-25 0 1.680 1.670 1.690 1.650 1.700 246,000 412,820 1.6781 1.097 1.090 1.103 1.077 1.110 376,756 1.0957 -1.18%
2011-08-24 0 1.700 1.660 1.700 1.690 1.710 408,000 693,860 1.7006 1.110 1.084 1.110 1.103 1.117 624,864 1.1104 0.59%
2011-08-23 0 1.690 1.670 1.700 1.640 1.700 388,000 645,700 1.6642 1.103 1.090 1.110 1.071 1.110 594,233 1.0866 0.00%
2011-08-22 0 1.690 1.680 1.690 1.630 1.750 1,508,000 2,518,260 1.6699 1.103 1.097 1.103 1.064 1.143 2,309,545 1.0904 -1.17%
2011-08-19 0 1.710 1.680 1.710 1.650 1.750 1,332,000 2,263,780 1.6995 1.117 1.097 1.117 1.077 1.143 2,039,996 1.1097 -1.72%
2011-08-18 0 1.740 1.720 1.740 1.700 1.780 710,000 1,231,400 1.7344 1.136 1.123 1.136 1.110 1.162 1,087,385 1.1324 -1.69%
2011-08-17 0 1.770 1.740 1.780 1.730 1.790 718,000 1,272,620 1.7725 1.156 1.136 1.162 1.130 1.169 1,099,638 1.1573 1.72%
2011-08-16 0 1.740 1.720 1.740 1.660 1.840 1,910,000 3,355,480 1.7568 1.136 1.123 1.136 1.084 1.201 2,925,220 1.1471 3.57%
2011-08-15 0 1.680 1.650 1.700 1.640 1.700 596,000 994,360 1.6684 1.097 1.077 1.110 1.071 1.110 912,791 1.0894 1.82%
2011-08-12 0 1.650 1.630 1.660 1.630 1.690 836,000 1,382,480 1.6537 1.077 1.064 1.084 1.064 1.103 1,280,358 1.0798 1.85%
2011-08-11 0 1.620 1.620 1.630 1.550 1.640 1,390,000 2,223,120 1.5994 1.058 1.058 1.064 1.012 1.071 2,128,825 1.0443 -1.82%
2011-08-10 0 1.650 1.650 1.660 1.630 1.700 1,348,000 2,245,120 1.6655 1.077 1.077 1.084 1.064 1.110 2,064,501 1.0875 1.23%
2011-08-09 0 1.630 1.630 1.650 1.560 1.650 2,726,000 4,445,200 1.6307 1.064 1.064 1.077 1.019 1.077 4,174,947 1.0647 -2.98%
2011-08-08 0 1.680 1.670 1.690 1.630 1.730 1,348,000 2,251,040 1.6699 1.097 1.090 1.103 1.064 1.130 2,064,501 1.0904 -5.62%
2011-08-05 0 1.780 1.780 1.790 1.730 1.810 1,668,000 2,955,760 1.7720 1.162 1.162 1.169 1.130 1.182 2,554,590 1.1570 -4.30%
2011-08-04 0 1.860 1.830 1.860 1.820 1.900 190,000 353,600 1.8611 1.214 1.195 1.214 1.188 1.241 290,990 1.2152 0.00%
2011-08-03 0 1.860 1.850 1.860 1.840 1.880 266,000 492,340 1.8509 1.214 1.208 1.214 1.201 1.228 407,387 1.2085 -1.59%
2011-08-02 0 1.890 1.880 1.890 1.880 1.910 420,000 794,400 1.8914 1.234 1.228 1.234 1.228 1.247 643,242 1.2350 -0.53%
2011-08-01 0 1.900 1.890 1.900 1.880 1.920 610,000 1,158,320 1.8989 1.241 1.234 1.241 1.228 1.254 934,232 1.2399 1.06%
2011-07-29 0 1.880 1.880 1.890 1.850 1.930 698,000 1,315,500 1.8847 1.228 1.228 1.234 1.208 1.260 1,069,007 1.2306 -1.57%
2011-07-28 0 1.910 1.910 1.920 1.780 1.940 5,360,000 10,178,660 1.8990 1.247 1.247 1.254 1.162 1.267 8,208,993 1.2399 9.14%
2011-07-27 0 1.750 1.750 1.760 1.750 1.760 84,000 147,180 1.7521 1.143 1.143 1.149 1.143 1.149 128,648 1.1440 -0.57%
2011-07-26 0 1.760 1.740 1.770 1.720 1.760 222,000 387,340 1.7448 1.149 1.136 1.156 1.123 1.149 339,999 1.1392 1.73%
2011-07-25 0 1.730 1.730 1.750 1.720 1.750 194,000 336,920 1.7367 1.130 1.130 1.143 1.123 1.143 297,117 1.1340 -2.26%
2011-07-22 0 1.770 1.770 1.790 1.750 1.780 46,000 81,420 1.7700 1.156 1.156 1.169 1.143 1.162 70,450 1.1557 0.00%
2011-07-21 0 1.770 1.770 1.780 1.750 1.790 324,000 575,480 1.7762 1.156 1.156 1.162 1.143 1.169 496,215 1.1597 1.72%
2011-07-20 0 1.740 1.720 1.740 1.720 1.760 160,000 276,580 1.7286 1.136 1.123 1.136 1.123 1.149 245,045 1.1287 -0.57%
2011-07-19 0 1.750 1.730 1.750 1.700 1.750 604,000 1,039,800 1.7215 1.143 1.130 1.143 1.110 1.143 925,043 1.1241 1.16%
2011-07-18 0 1.730 1.720 1.750 1.710 1.760 72,000 125,640 1.7450 1.130 1.123 1.143 1.117 1.149 110,270 1.1394 -1.14%
2011-07-15 0 1.750 1.730 1.750 1.730 1.770 222,000 388,140 1.7484 1.143 1.130 1.143 1.130 1.156 339,999 1.1416 -1.13%
2011-07-14 0 1.770 1.760 1.770 1.740 1.780 120,000 212,080 1.7673 1.156 1.149 1.156 1.136 1.162 183,783 1.1540 -1.12%
2011-07-13 0 1.790 1.770 1.790 1.750 1.790 164,000 291,840 1.7795 1.169 1.156 1.169 1.143 1.169 251,171 1.1619 1.70%
2011-07-12 0 1.760 1.750 1.760 1.730 1.780 410,000 718,720 1.7530 1.149 1.143 1.149 1.130 1.162 627,927 1.1446 -1.68%
2011-07-11 0 1.790 1.780 1.800 1.790 1.830 136,000 245,440 1.8047 1.169 1.162 1.175 1.169 1.195 208,288 1.1784 -3.24%
2011-07-08 0 1.850 1.830 1.850 1.760 1.850 444,000 811,100 1.8268 1.208 1.195 1.208 1.149 1.208 679,999 1.1928 2.78%
2011-07-07 0 1.800 1.770 1.810 1.760 1.810 824,000 1,465,800 1.7789 1.175 1.156 1.182 1.149 1.182 1,261,980 1.1615 -0.55%
2011-07-06 0 1.810 1.790 1.810 1.780 1.810 138,000 248,320 1.7994 1.182 1.169 1.182 1.162 1.182 211,351 1.1749 -0.55%
2011-07-05 0 1.820 1.820 1.830 1.800 1.850 497,000 904,210 1.8193 1.188 1.188 1.195 1.175 1.208 761,170 1.1879 -1.62%
2011-07-04 0 1.850 1.820 1.850 1.780 1.850 756,000 1,369,540 1.8116 1.208 1.188 1.208 1.162 1.208 1,157,836 1.1828 1.65%
2011-06-30 0 1.820 1.780 1.830 1.770 1.820 130,000 232,980 1.7922 1.188 1.162 1.195 1.156 1.188 199,099 1.1702 2.82%
2011-06-29 0 1.770 1.750 1.780 1.730 1.780 432,000 759,720 1.7586 1.156 1.143 1.162 1.130 1.162 661,620 1.1483 0.00%
2011-06-28 0 1.770 1.770 1.790 1.750 1.790 104,000 183,700 1.7663 1.156 1.156 1.169 1.143 1.169 159,279 1.1533 0.57%
2011-06-27 0 1.760 1.760 1.790 1.750 1.780 156,000 274,740 1.7612 1.149 1.149 1.169 1.143 1.162 238,918 1.1499 0.57%
2011-06-24 0 1.750 1.750 1.770 1.710 1.780 214,000 375,940 1.7567 1.143 1.143 1.156 1.117 1.162 327,747 1.1470 1.16%
2011-06-23 0 1.730 1.730 1.750 1.730 1.750 364,000 633,920 1.7415 1.130 1.130 1.143 1.130 1.143 557,476 1.1371 -1.14%
2011-06-22 0 1.750 1.740 1.760 1.740 1.760 356,000 622,260 1.7479 1.143 1.136 1.149 1.136 1.149 545,224 1.1413 0.57%
2011-06-21 0 1.740 1.710 1.740 1.680 1.750 252,000 434,080 1.7225 1.136 1.117 1.136 1.097 1.143 385,945 1.1247 2.96%
2011-06-20 0 1.690 1.680 1.710 1.680 1.740 702,000 1,199,260 1.7083 1.103 1.097 1.117 1.097 1.136 1,075,133 1.1155 -2.87%
2011-06-17 0 1.740 1.740 1.750 1.740 1.770 302,000 526,460 1.7432 1.136 1.136 1.143 1.136 1.156 462,522 1.1382 -0.57%
2011-06-16 0 1.750 1.740 1.780 1.710 1.790 686,000 1,212,120 1.7669 1.143 1.136 1.162 1.117 1.169 1,050,629 1.1537 -1.69%
2011-06-15 0 1.780 1.780 1.810 1.770 1.810 439,476 787,588 1.7921 1.162 1.162 1.182 1.156 1.182 673,070 1.1701 -0.56%
2011-06-14 0 1.790 1.790 1.800 1.760 1.810 620,000 1,113,060 1.7953 1.169 1.169 1.175 1.149 1.182 949,548 1.1722 -0.56%
2011-06-13 0 1.800 1.780 1.800 1.760 1.800 542,380 965,993 1.7810 1.175 1.162 1.175 1.149 1.175 830,670 1.1629 -0.55%
2011-06-10 0 1.810 1.810 1.820 1.780 1.820 452,000 812,000 1.7965 1.182 1.182 1.188 1.162 1.188 692,251 1.1730 0.56%
2011-06-09 0 1.800 1.800 1.810 1.800 1.820 578,000 1,041,260 1.8015 1.175 1.175 1.182 1.175 1.188 885,224 1.1763 -1.10%
2011-06-08 0 1.820 1.820 1.830 1.800 1.860 417,000 758,780 1.8196 1.188 1.188 1.195 1.175 1.214 638,647 1.1881 -1.09%
2011-06-07 0 1.840 1.830 1.840 1.830 1.860 310,000 568,500 1.8339 1.201 1.195 1.201 1.195 1.214 474,774 1.1974 0.00%
2011-06-03 0 1.840 1.840 1.860 1.820 1.860 644,000 1,187,840 1.8445 1.201 1.201 1.214 1.188 1.214 986,304 1.2043 0.00%
2011-06-02 0 1.840 1.830 1.850 1.780 1.840 1,134,000 2,052,950 1.8104 1.201 1.195 1.208 1.162 1.201 1,736,753 1.1821 1.66%
2011-06-01 0 1.810 1.790 1.810 1.790 1.830 414,000 745,430 1.8006 1.182 1.169 1.182 1.169 1.195 634,053 1.1757 0.56%
2011-05-31 0 1.800 1.790 1.820 1.770 1.820 958,000 1,719,520 1.7949 1.175 1.169 1.188 1.156 1.188 1,467,204 1.1720 0.00%
2011-05-30 0 1.800 1.780 1.800 1.780 1.800 356,000 637,000 1.7893 1.175 1.162 1.175 1.162 1.175 545,224 1.1683 0.56%
2011-05-27 0 1.790 1.780 1.790 1.780 1.810 312,000 560,660 1.7970 1.169 1.162 1.169 1.162 1.182 477,837 1.1733 -1.10%
2011-05-26 0 1.810 1.800 1.810 1.780 1.810 486,000 876,780 1.8041 1.182 1.175 1.182 1.162 1.182 744,323 1.1780 0.00%
2011-05-25 0 1.810 1.810 1.820 1.780 1.820 185,476 335,212 1.8073 1.182 1.182 1.188 1.162 1.188 284,062 1.1801 -2.16%
2011-05-24 0 1.850 1.820 1.850 1.760 1.850 1,268,000 2,275,440 1.7945 1.208 1.188 1.208 1.149 1.208 1,941,978 1.1717 2.78%
2011-05-23 0 1.800 1.790 1.810 1.800 1.850 1,078,000 1,960,940 1.8191 1.175 1.169 1.182 1.175 1.208 1,650,988 1.1877 -2.70%
2011-05-20 0 1.850 1.840 1.850 1.840 1.860 406,000 750,960 1.8497 1.208 1.201 1.208 1.201 1.214 621,801 1.2077 -0.54%
2011-05-19 0 1.860 1.850 1.860 1.850 1.880 742,500 1,382,685 1.8622 1.214 1.208 1.214 1.208 1.228 1,137,160 1.2159 -1.59%
2011-05-18 0 1.890 1.880 1.890 1.870 1.900 242,000 456,740 1.8874 1.234 1.228 1.234 1.221 1.241 370,630 1.2323 0.53%
2011-05-17 0 1.880 1.880 1.890 1.850 1.880 608,000 1,133,180 1.8638 1.228 1.228 1.234 1.208 1.228 931,169 1.2169 0.00%
2011-05-16 0 1.880 1.850 1.880 1.850 1.900 896,000 1,675,120 1.8696 1.228 1.208 1.228 1.208 1.241 1,372,250 1.2207 -0.53%
2011-05-13 0 1.890 1.890 1.900 1.850 1.890 608,000 1,138,760 1.8730 1.234 1.234 1.241 1.208 1.234 931,169 1.2229 0.00%
2011-05-12 0 1.890 1.880 1.890 1.840 1.930 2,352,000 4,462,900 1.8975 1.234 1.228 1.234 1.201 1.260 3,602,155 1.2390 1.07%
2011-05-11 0 1.870 1.860 1.880 1.850 1.890 934,000 1,748,460 1.8720 1.221 1.214 1.228 1.208 1.234 1,430,448 1.2223 0.00%
2011-05-09 0 1.870 1.850 1.870 1.830 1.870 342,000 637,920 1.8653 1.221 1.208 1.221 1.195 1.221 523,783 1.2179 2.19%
2011-05-06 0 1.830 1.830 1.850 1.830 1.880 880,000 1,626,700 1.8485 1.195 1.195 1.208 1.195 1.228 1,347,745 1.2070 -2.66%
2011-05-05 0 1.880 1.870 1.880 1.850 1.880 1,232,000 2,299,140 1.8662 1.228 1.221 1.228 1.208 1.228 1,886,843 1.2185 0.00%
2011-05-04 0 1.880 1.860 1.880 1.860 1.880 862,000 1,611,480 1.8695 1.228 1.214 1.228 1.214 1.228 1,320,178 1.2207 -0.53%
2011-05-03 0 1.890 1.880 1.910 1.890 1.940 1,272,000 2,417,040 1.9002 1.234 1.228 1.247 1.234 1.267 1,948,104 1.2407 -0.53%
2011-04-29 0 1.900 1.900 1.910 1.900 1.930 430,000 819,700 1.9063 1.241 1.241 1.247 1.241 1.260 658,557 1.2447 -1.04%
2011-04-28 0 1.920 1.910 1.930 1.910 1.960 524,000 1,009,760 1.9270 1.254 1.247 1.260 1.247 1.280 802,521 1.2582 -1.03%
2011-04-27 0 1.940 1.940 1.950 1.930 1.950 816,000 1,577,540 1.9333 1.267 1.267 1.273 1.260 1.273 1,249,727 1.2623 0.20%
2011-04-26 0 1.960 1.950 1.960 1.940 1.960 1,044,000 2,036,480 1.9507 1.264 1.258 1.264 1.251 1.264 1,618,695 1.2581 0.51%
2011-04-21 0 1.950 1.940 1.950 1.910 1.950 832,000 1,611,720 1.9372 1.258 1.251 1.258 1.232 1.258 1,289,995 1.2494 1.56%
2011-04-20 0 1.920 1.920 1.940 1.910 1.960 452,000 871,320 1.9277 1.238 1.238 1.251 1.232 1.264 700,814 1.2433 0.00%
2011-04-19 0 1.920 1.900 1.920 1.910 1.930 336,000 644,360 1.9177 1.238 1.225 1.238 1.232 1.245 520,959 1.2369 -1.03%
2011-04-18 0 1.940 1.920 1.940 1.910 1.940 526,000 1,013,840 1.9275 1.251 1.238 1.251 1.232 1.251 815,550 1.2431 0.00%
2011-04-15 0 1.940 1.930 1.940 1.910 1.950 590,000 1,139,440 1.9313 1.251 1.245 1.251 1.232 1.258 914,780 1.2456 -0.51%
2011-04-14 0 1.950 1.940 1.950 1.910 1.960 906,000 1,761,520 1.9443 1.258 1.251 1.258 1.232 1.264 1,404,730 1.2540 0.52%
2011-04-13 0 1.940 1.930 1.940 1.920 1.940 354,000 683,880 1.9319 1.251 1.245 1.251 1.238 1.251 548,868 1.2460 1.04%
2011-04-12 0 1.920 1.900 1.940 1.890 1.920 550,000 1,047,620 1.9048 1.238 1.225 1.251 1.219 1.238 852,761 1.2285 0.00%
2011-04-11 0 1.920 1.910 1.930 1.900 1.940 1,014,000 1,950,560 1.9236 1.238 1.232 1.245 1.225 1.251 1,572,181 1.2407 -1.03%
2011-04-08 0 1.940 1.930 1.940 1.920 1.940 628,000 1,210,700 1.9279 1.251 1.245 1.251 1.238 1.251 973,698 1.2434 0.52%
2011-04-07 0 1.930 1.930 1.940 1.920 1.960 1,080,000 2,088,800 1.9341 1.245 1.245 1.251 1.238 1.264 1,674,512 1.2474 0.52%
2011-04-06 0 1.920 1.910 1.940 1.900 1.960 1,190,000 2,299,780 1.9326 1.238 1.232 1.251 1.225 1.264 1,845,065 1.2464 -1.54%
2011-04-04 0 1.950 1.950 1.970 1.920 1.980 1,578,000 3,079,860 1.9517 1.258 1.258 1.271 1.238 1.277 2,446,649 1.2588 1.56%
2011-04-01 0 1.920 1.920 1.930 1.900 1.940 1,022,000 1,956,360 1.9142 1.238 1.238 1.245 1.225 1.251 1,584,585 1.2346 0.00%
2011-03-31 0 1.920 1.910 1.920 1.880 1.930 916,000 1,742,280 1.9021 1.238 1.232 1.238 1.213 1.245 1,420,235 1.2268 2.13%
2011-03-30 0 1.880 1.880 1.890 1.880 1.900 500,000 943,840 1.8877 1.213 1.213 1.219 1.213 1.225 775,237 1.2175 0.00%
2011-03-29 0 1.880 1.880 1.900 1.870 1.910 440,000 831,940 1.8908 1.213 1.213 1.225 1.206 1.232 682,209 1.2195 0.00%
2011-03-28 0 1.880 1.880 1.890 1.870 1.890 528,000 992,080 1.8789 1.213 1.213 1.219 1.206 1.219 818,650 1.2118 0.53%
2011-03-25 0 1.870 1.860 1.870 1.800 1.890 566,205 1,057,569 1.8678 1.206 1.200 1.206 1.161 1.219 877,886 1.2047 -0.53%
2011-03-24 0 1.880 1.860 1.880 1.870 1.930 656,000 1,233,380 1.8802 1.213 1.200 1.213 1.206 1.245 1,017,111 1.2126 -1.57%
2011-03-23 0 1.910 1.890 1.910 1.890 1.920 762,000 1,451,880 1.9054 1.232 1.219 1.232 1.219 1.238 1,181,462 1.2289 0.53%
2011-03-22 0 1.900 1.900 1.910 1.860 1.900 600,000 1,129,220 1.8820 1.225 1.225 1.232 1.200 1.225 930,285 1.2138 1.06%
2011-03-21 0 1.880 1.880 1.890 1.860 1.900 812,000 1,519,320 1.8711 1.213 1.213 1.219 1.200 1.225 1,258,985 1.2068 2.17%
2011-03-18 0 1.840 1.840 1.860 1.800 1.880 574,000 1,063,360 1.8525 1.187 1.187 1.200 1.161 1.213 889,972 1.1948 1.66%
2011-03-17 0 1.810 1.820 1.830 1.810 1.840 1,554,000 2,823,500 1.8169 1.167 1.174 1.180 1.167 1.187 2,409,437 1.1719 -2.69%
2011-03-16 0 1.860 1.850 1.860 1.830 1.870 500,000 928,040 1.8561 1.200 1.193 1.200 1.180 1.206 775,237 1.1971 -0.53%
2011-03-15 0 1.870 1.850 1.870 1.840 1.900 1,172,000 2,180,720 1.8607 1.206 1.193 1.206 1.187 1.225 1,817,156 1.2001 -1.58%
2011-03-14 0 1.900 1.900 1.920 1.900 1.920 340,000 649,380 1.9099 1.225 1.225 1.238 1.225 1.238 527,161 1.2318 0.00%
2011-03-11 0 1.900 1.900 1.910 1.890 1.920 264,000 503,000 1.9053 1.225 1.225 1.232 1.219 1.238 409,325 1.2289 -1.55%
2011-03-10 0 1.930 1.920 1.930 1.890 1.930 372,000 712,080 1.9142 1.245 1.238 1.245 1.219 1.245 576,776 1.2346 0.52%
2011-03-09 0 1.920 1.920 1.930 1.920 1.940 90,000 173,440 1.9271 1.238 1.238 1.245 1.238 1.251 139,543 1.2429 -1.03%
2011-03-08 0 1.940 1.930 1.940 1.920 1.940 490,000 946,900 1.9324 1.251 1.245 1.251 1.238 1.251 759,732 1.2464 0.00%
2011-03-07 0 1.940 1.930 1.940 1.900 1.940 1,116,000 2,133,600 1.9118 1.251 1.245 1.251 1.225 1.251 1,730,329 1.2331 0.52%
2011-03-04 0 1.930 1.920 1.940 1.900 1.930 260,000 499,120 1.9197 1.245 1.238 1.251 1.225 1.245 403,123 1.2381 1.58%
2011-03-03 0 1.900 1.890 1.900 1.890 1.950 972,000 1,850,920 1.9042 1.225 1.219 1.225 1.219 1.258 1,507,061 1.2282 0.53%
2011-03-02 0 1.890 1.890 1.900 1.880 1.940 614,000 1,169,240 1.9043 1.219 1.219 1.225 1.213 1.251 951,991 1.2282 -2.58%
2011-03-01 0 1.940 1.920 1.940 1.890 1.940 697,840 1,338,482 1.9180 1.251 1.238 1.251 1.219 1.251 1,081,983 1.2371 2.11%
2011-02-28 0 1.900 1.900 1.910 1.880 1.910 398,000 754,920 1.8968 1.225 1.225 1.232 1.213 1.232 617,089 1.2234 -1.04%
2011-02-25 0 1.920 1.900 1.920 1.870 1.920 2,026,000 3,816,280 1.8837 1.238 1.225 1.238 1.206 1.238 3,141,261 1.2149 2.13%
2011-02-24 0 1.880 1.870 1.910 1.870 1.960 940,000 1,793,360 1.9078 1.213 1.206 1.232 1.206 1.264 1,457,446 1.2305 -4.08%
2011-02-23 0 1.960 1.950 1.960 1.930 1.980 601,614 1,170,274 1.9452 1.264 1.258 1.264 1.245 1.277 932,787 1.2546 -1.01%
2011-02-22 0 1.980 1.970 1.980 1.950 2.000 732,000 1,439,800 1.9669 1.277 1.271 1.277 1.258 1.290 1,134,947 1.2686 -1.00%
2011-02-21 0 2.000 1.980 2.000 1.960 2.000 670,000 1,329,060 1.9837 1.290 1.277 1.290 1.264 1.290 1,038,818 1.2794 0.50%
2011-02-18 0 1.990 1.990 2.000 1.980 2.000 760,000 1,514,640 1.9929 1.283 1.283 1.290 1.277 1.290 1,178,361 1.2854 -0.50%
2011-02-17 0 2.000 1.990 2.000 1.990 2.020 1,134,000 2,268,560 2.0005 1.290 1.283 1.290 1.283 1.303 1,758,238 1.2902 -0.99%
2011-02-16 0 2.020 2.020 2.030 2.020 2.040 348,000 705,960 2.0286 1.303 1.303 1.309 1.303 1.316 539,565 1.3084 -0.49%
2011-02-15 0 2.030 2.030 2.060 2.020 2.070 654,000 1,338,820 2.0471 1.309 1.309 1.329 1.303 1.335 1,014,010 1.3203 -0.49%
2011-02-14 0 2.040 2.040 2.070 2.020 2.060 350,000 712,820 2.0366 1.316 1.316 1.335 1.303 1.329 542,666 1.3136 0.99%
2011-02-11 0 2.020 2.020 2.030 2.000 2.040 1,058,000 2,135,860 2.0188 1.303 1.303 1.309 1.290 1.316 1,640,402 1.3020 0.50%
2011-02-10 0 2.010 2.010 2.020 2.010 2.050 852,000 1,728,060 2.0282 1.296 1.296 1.303 1.296 1.322 1,321,004 1.3081 -1.47%
2011-02-09 0 2.040 2.040 2.060 2.030 2.060 366,000 747,820 2.0432 1.316 1.316 1.329 1.309 1.329 567,474 1.3178 -1.92%
2011-02-08 0 2.080 2.060 2.080 2.040 2.100 506,000 1,044,540 2.0643 1.342 1.329 1.342 1.316 1.354 784,540 1.3314 0.97%
2011-02-07 0 2.060 2.060 2.080 2.060 2.080 452,000 934,460 2.0674 1.329 1.329 1.342 1.329 1.342 700,814 1.3334 -1.90%
2011-02-02 0 2.100 2.080 2.100 2.070 2.100 64,000 133,280 2.0825 1.354 1.342 1.354 1.335 1.354 99,230 1.3431 1.94%
2011-02-01 0 2.060 2.070 2.080 2.060 2.100 898,000 1,854,620 2.0653 1.329 1.335 1.342 1.329 1.354 1,392,326 1.3320 -0.48%
2011-01-31 0 2.070 2.070 2.080 2.060 2.080 398,000 824,680 2.0721 1.335 1.335 1.342 1.329 1.342 617,089 1.3364 -0.48%
2011-01-28 0 2.080 2.070 2.080 2.070 2.130 1,412,000 2,966,160 2.1007 1.342 1.335 1.342 1.335 1.374 2,189,270 1.3549 -2.35%
2011-01-27 0 2.130 2.120 2.130 2.120 2.150 494,000 1,053,720 2.1330 1.374 1.367 1.374 1.367 1.387 765,934 1.3757 -0.47%
2011-01-26 0 2.140 2.120 2.140 2.120 2.150 712,000 1,520,040 2.1349 1.380 1.367 1.380 1.367 1.387 1,103,938 1.3769 0.47%
2011-01-25 0 2.130 2.130 2.150 2.130 2.170 832,000 1,782,940 2.1430 1.374 1.374 1.387 1.374 1.400 1,289,995 1.3821 -0.93%
2011-01-24 0 2.150 2.130 2.150 2.130 2.190 672,000 1,457,000 2.1682 1.387 1.374 1.387 1.374 1.412 1,041,919 1.3984 -0.92%
2011-01-21 0 2.170 2.150 2.180 2.140 2.190 586,000 1,270,980 2.1689 1.400 1.387 1.406 1.380 1.412 908,578 1.3989 1.40%
2011-01-20 0 2.140 2.140 2.150 2.140 2.180 842,000 1,817,000 2.1580 1.380 1.380 1.387 1.380 1.406 1,305,499 1.3918 -1.83%
2011-01-19 0 2.180 2.180 2.190 2.160 2.200 626,000 1,363,080 2.1774 1.406 1.406 1.412 1.393 1.419 970,597 1.4044 0.93%
2011-01-18 0 2.160 2.160 2.180 2.140 2.200 398,000 864,250 2.1715 1.393 1.393 1.406 1.380 1.419 617,089 1.4005 0.47%
2011-01-17 0 2.150 2.150 2.170 2.150 2.190 398,000 859,100 2.1585 1.387 1.387 1.400 1.387 1.412 617,089 1.3922 -0.46%
2011-01-14 0 2.160 2.150 2.170 2.140 2.180 786,000 1,696,400 2.1583 1.393 1.387 1.400 1.380 1.406 1,218,673 1.3920 -1.37%
2011-01-13 0 2.190 2.170 2.200 2.170 2.210 685,050 1,496,247 2.1841 1.412 1.400 1.419 1.400 1.425 1,062,153 1.4087 -0.90%
2011-01-12 0 2.210 2.200 2.210 2.180 2.250 1,754,000 3,867,920 2.2052 1.425 1.419 1.425 1.406 1.451 2,719,532 1.4223 0.00%
2011-01-11 0 2.210 2.210 2.220 2.150 2.220 1,448,000 3,176,680 2.1938 1.425 1.425 1.432 1.387 1.432 2,245,087 1.4149 0.91%
2011-01-10 0 2.190 2.160 2.190 2.130 2.220 1,668,000 3,616,960 2.1684 1.412 1.393 1.412 1.374 1.432 2,586,191 1.3986 0.46%
2011-01-07 0 2.180 2.170 2.180 2.160 2.240 2,878,000 6,312,320 2.1933 1.406 1.400 1.406 1.393 1.445 4,462,265 1.4146 0.00%
2011-01-06 0 2.180 2.160 2.180 2.130 2.190 1,194,000 2,583,580 2.1638 1.406 1.393 1.406 1.374 1.412 1,851,266 1.3956 0.46%
2011-01-05 0 2.170 2.160 2.170 2.130 2.190 1,482,000 3,204,200 2.1621 1.400 1.393 1.400 1.374 1.412 2,297,803 1.3945 1.88%
2011-01-04 0 2.130 2.130 2.140 2.090 2.150 804,000 1,710,800 2.1279 1.374 1.374 1.380 1.348 1.387 1,246,581 1.3724 1.91%
2011-01-03 0 2.090 2.090 2.120 2.090 2.120 436,000 917,280 2.1039 1.348 1.348 1.367 1.348 1.367 676,007 1.3569 -0.95%
2010-12-31 0 2.110 2.070 2.110 2.080 2.110 310,000 650,380 2.0980 1.361 1.335 1.361 1.342 1.361 480,647 1.3531 1.44%
2010-12-30 0 2.080 2.080 2.100 2.080 2.110 400,000 839,440 2.0986 1.342 1.342 1.354 1.342 1.361 620,190 1.3535 -0.95%
2010-12-29 0 2.100 2.090 2.100 2.080 2.100 382,000 796,800 2.0859 1.354 1.348 1.354 1.342 1.354 592,281 1.3453 0.48%
2010-12-28 0 2.090 2.070 2.100 2.080 2.120 584,000 1,224,080 2.0960 1.348 1.335 1.354 1.342 1.367 905,477 1.3519 0.48%
2010-12-24 0 2.080 2.070 2.100 2.070 2.100 1,006,000 2,098,600 2.0861 1.342 1.335 1.354 1.335 1.354 1,559,777 1.3454 -0.48%
2010-12-23 0 2.090 2.090 2.100 2.080 2.100 880,000 1,844,760 2.0963 1.348 1.348 1.354 1.342 1.354 1,364,417 1.3520 0.00%
2010-12-22 0 2.090 2.090 2.100 2.080 2.140 653,636 1,384,863 2.1187 1.348 1.348 1.354 1.342 1.380 1,013,446 1.3665 -0.95%
2010-12-21 0 2.110 2.100 2.110 2.070 2.140 936,000 1,973,660 2.1086 1.361 1.354 1.361 1.335 1.380 1,451,244 1.3600 1.93%
2010-12-20 0 2.070 2.060 2.070 2.050 2.100 398,250 820,980 2.0615 1.335 1.329 1.335 1.322 1.354 617,476 1.3296 -1.43%
2010-12-17 0 2.100 2.080 2.100 2.080 2.150 262,000 553,160 2.1113 1.354 1.342 1.354 1.342 1.387 406,224 1.3617 1.45%
2010-12-16 0 2.070 2.070 2.090 2.070 2.110 556,000 1,162,800 2.0914 1.335 1.335 1.348 1.335 1.361 862,064 1.3489 -1.90%
2010-12-15 0 2.110 2.110 2.120 2.090 2.130 756,000 1,595,480 2.1104 1.361 1.361 1.367 1.348 1.374 1,172,159 1.3611 -0.47%
2010-12-14 0 2.120 2.100 2.120 2.100 2.120 340,000 717,520 2.1104 1.367 1.354 1.367 1.354 1.367 527,161 1.3611 1.44%
2010-12-13 0 2.090 2.080 2.090 2.060 2.100 453,000 942,720 2.0811 1.348 1.342 1.348 1.329 1.354 702,365 1.3422 0.97%
2010-12-10 0 2.070 2.070 2.080 2.070 2.090 394,000 817,320 2.0744 1.335 1.335 1.342 1.335 1.348 610,887 1.3379 -0.96%
2010-12-09 0 2.090 2.090 2.100 2.070 2.100 398,000 826,500 2.0766 1.348 1.348 1.354 1.335 1.354 617,089 1.3394 1.95%
2010-12-08 0 2.050 2.050 2.080 2.050 2.080 472,000 970,760 2.0567 1.322 1.322 1.342 1.322 1.342 731,824 1.3265 -2.38%
2010-12-07 0 2.100 2.080 2.100 2.050 2.100 496,000 1,029,200 2.0750 1.354 1.342 1.354 1.322 1.354 769,035 1.3383 2.44%
2010-12-06 0 2.050 2.050 2.060 2.040 2.090 1,402,000 2,887,780 2.0598 1.322 1.322 1.329 1.316 1.348 2,173,765 1.3285 -1.44%
2010-12-03 0 2.080 2.080 2.090 2.050 2.120 1,754,000 3,663,980 2.0889 1.342 1.342 1.348 1.322 1.367 2,719,532 1.3473 -0.95%
2010-12-02 0 2.100 2.100 2.120 2.090 2.140 618,000 1,310,560 2.1206 1.354 1.354 1.367 1.348 1.380 958,193 1.3677 0.48%
2010-12-01 0 2.090 2.090 2.110 2.060 2.100 1,348,000 2,813,280 2.0870 1.348 1.348 1.361 1.329 1.354 2,090,040 1.3460 1.46%
2010-11-30 0 2.060 2.060 2.130 2.050 2.130 1,484,000 3,093,460 2.0845 1.329 1.329 1.374 1.322 1.374 2,300,904 1.3445 -0.48%
2010-11-29 0 2.070 2.070 2.090 2.030 2.080 432,000 891,520 2.0637 1.335 1.335 1.348 1.309 1.342 669,805 1.3310 1.47%
2010-11-26 0 2.040 2.030 2.040 2.010 2.050 550,000 1,121,120 2.0384 1.316 1.309 1.316 1.296 1.322 852,761 1.3147 -0.49%
2010-11-25 0 2.050 2.040 2.060 2.000 2.100 1,166,000 2,388,380 2.0484 1.322 1.316 1.329 1.290 1.354 1,807,853 1.3211 -0.97%
2010-11-24 0 2.070 2.070 2.080 2.070 2.110 732,000 1,529,580 2.0896 1.335 1.335 1.342 1.335 1.361 1,134,947 1.3477 0.98%
2010-11-23 0 2.050 2.050 2.060 2.050 2.110 540,000 1,116,200 2.0670 1.322 1.322 1.329 1.322 1.361 837,256 1.3332 -2.38%
2010-11-22 0 2.100 2.100 2.120 2.080 2.110 402,000 842,540 2.0959 1.354 1.354 1.367 1.342 1.361 623,291 1.3518 0.00%
2010-11-19 0 2.100 2.100 2.110 2.090 2.140 602,000 1,272,360 2.1136 1.354 1.354 1.361 1.348 1.380 933,386 1.3632 -0.94%
2010-11-18 0 2.120 2.100 2.140 2.070 2.120 609,476 1,277,216 2.0956 1.367 1.354 1.380 1.335 1.367 944,977 1.3516 2.91%
2010-11-17 0 2.060 2.060 2.070 2.060 2.130 1,106,000 2,310,000 2.0886 1.329 1.329 1.335 1.329 1.374 1,714,825 1.3471 -3.74%
2010-11-16 0 2.140 2.130 2.140 2.120 2.200 1,244,000 2,678,540 2.1532 1.380 1.374 1.380 1.367 1.419 1,928,790 1.3887 -1.83%
2010-11-15 0 2.180 2.160 2.180 2.150 2.250 868,000 1,886,540 2.1734 1.406 1.393 1.406 1.387 1.451 1,345,812 1.4018 0.00%
2010-11-12 0 2.180 2.180 2.190 2.180 2.230 2,170,000 4,771,280 2.1987 1.406 1.406 1.412 1.406 1.438 3,364,530 1.4181 -2.24%
2010-11-11 0 2.230 2.230 2.240 2.230 2.280 1,766,000 3,956,120 2.2402 1.438 1.438 1.445 1.438 1.471 2,738,138 1.4448 -0.89%
2010-11-10 0 2.250 2.230 2.270 2.230 2.280 1,852,000 4,168,360 2.2507 1.451 1.438 1.464 1.438 1.471 2,871,479 1.4516 -1.32%
2010-11-09 0 2.280 2.280 2.290 2.270 2.330 2,728,000 6,290,140 2.3058 1.471 1.471 1.477 1.464 1.503 4,229,694 1.4871 -1.72%
2010-11-08 0 2.320 2.320 2.330 2.230 2.320 3,822,000 8,742,080 2.2873 1.496 1.496 1.503 1.438 1.496 5,925,913 1.4752 3.57%
2010-11-05 0 2.240 2.230 2.240 2.180 2.250 3,058,000 6,779,100 2.2168 1.445 1.438 1.445 1.406 1.451 4,741,351 1.4298 1.82%
2010-11-04 0 2.200 2.180 2.200 2.180 2.210 3,224,000 7,068,460 2.1925 1.419 1.406 1.419 1.406 1.425 4,998,730 1.4141 0.92%
2010-11-03 0 2.180 2.160 2.180 2.140 2.200 2,190,000 4,737,500 2.1632 1.406 1.393 1.406 1.380 1.419 3,395,539 1.3952 2.35%
2010-11-02 0 2.130 2.120 2.130 2.100 2.140 770,000 1,637,120 2.1261 1.374 1.367 1.374 1.354 1.380 1,193,865 1.3713 0.47%
2010-11-01 0 2.120 2.120 2.140 2.060 2.150 1,656,000 3,497,850 2.1122 1.367 1.367 1.380 1.329 1.387 2,567,586 1.3623 0.47%
2010-10-29 0 2.110 2.100 2.120 2.010 2.160 3,022,000 6,297,260 2.0838 1.361 1.354 1.367 1.296 1.393 4,685,534 1.3440 -1.86%
2010-10-28 0 2.150 2.150 2.160 2.130 2.200 1,752,000 3,790,440 2.1635 1.387 1.387 1.393 1.374 1.419 2,716,431 1.3954 -1.83%
2010-10-27 0 2.190 2.190 2.210 2.190 2.240 3,240,000 7,184,400 2.2174 1.412 1.412 1.425 1.412 1.445 5,023,537 1.4301 -0.45%
2010-10-26 0 2.200 2.190 2.200 2.180 2.240 5,108,000 11,273,100 2.2069 1.419 1.412 1.419 1.406 1.445 7,919,823 1.4234 -0.45%
2010-10-25 0 2.210 2.200 2.240 2.170 2.240 2,526,000 5,552,400 2.1981 1.425 1.419 1.445 1.400 1.445 3,916,498 1.4177 1.38%
2010-10-22 0 2.180 2.180 2.200 2.170 2.200 1,322,000 2,894,620 2.1896 1.406 1.406 1.419 1.400 1.419 2,049,727 1.4122 -0.91%
2010-10-21 0 2.200 2.200 2.210 2.170 2.220 1,196,000 2,626,360 2.1960 1.419 1.419 1.425 1.400 1.432 1,854,367 1.4163 0.92%
2010-10-20 0 2.180 2.170 2.180 2.160 2.270 3,732,000 8,187,680 2.1939 1.406 1.400 1.406 1.393 1.464 5,786,371 1.4150 -4.39%
2010-10-19 0 2.280 2.270 2.280 2.270 2.320 984,000 2,256,480 2.2932 1.471 1.464 1.471 1.464 1.496 1,525,667 1.4790 -0.87%
2010-10-18 0 2.300 2.300 2.310 2.270 2.330 1,706,000 3,924,860 2.3006 1.483 1.483 1.490 1.464 1.503 2,645,109 1.4838 -0.43%
2010-10-15 0 2.310 2.300 2.320 2.250 2.330 3,372,000 7,734,740 2.2938 1.490 1.483 1.496 1.451 1.503 5,228,200 1.4794 0.87%
2010-10-14 0 2.290 2.290 2.300 2.280 2.360 3,352,000 7,728,680 2.3057 1.477 1.477 1.483 1.471 1.522 5,197,190 1.4871 -2.14%
2010-10-13 0 2.340 2.330 2.340 2.200 2.340 7,336,000 16,878,660 2.3008 1.509 1.503 1.509 1.419 1.509 11,374,280 1.4839 6.36%
2010-10-12 0 2.200 2.190 2.210 2.160 2.210 1,676,000 3,675,520 2.1930 1.419 1.412 1.425 1.393 1.425 2,598,595 1.4144 0.92%
2010-10-11 0 2.180 2.170 2.190 2.160 2.200 960,000 2,091,560 2.1787 1.406 1.400 1.412 1.393 1.419 1,488,455 1.4052 0.93%
2010-10-08 0 2.160 2.160 2.190 2.160 2.200 1,240,000 2,709,980 2.1855 1.393 1.393 1.412 1.393 1.419 1,922,588 1.4095 -1.82%
2010-10-07 0 2.200 2.180 2.200 2.170 2.210 1,376,000 3,009,920 2.1874 1.419 1.406 1.419 1.400 1.425 2,133,453 1.4108 -0.45%
2010-10-06 0 2.210 2.200 2.210 2.140 2.210 2,556,000 5,549,220 2.1711 1.425 1.419 1.425 1.380 1.425 3,963,013 1.4003 2.79%
2010-10-05 0 2.150 2.140 2.150 2.130 2.180 1,126,000 2,420,540 2.1497 1.387 1.380 1.387 1.374 1.406 1,745,834 1.3865 -1.83%
2010-10-04 0 2.190 2.180 2.190 2.170 2.220 1,268,000 2,777,280 2.1903 1.412 1.406 1.412 1.400 1.432 1,966,002 1.4127 -0.45%
2010-09-30 0 2.200 2.200 2.210 2.140 2.220 3,174,500 6,952,790 2.1902 1.419 1.419 1.425 1.380 1.432 4,921,981 1.4126 1.38%
2010-09-29 0 2.170 2.160 2.170 2.150 2.180 1,170,000 2,532,220 2.1643 1.400 1.393 1.400 1.387 1.406 1,814,055 1.3959 0.46%
2010-09-28 0 2.160 2.150 2.160 2.150 2.180 1,026,000 2,213,480 2.1574 1.393 1.387 1.393 1.387 1.406 1,590,787 1.3914 0.00%
2010-09-27 0 2.160 2.150 2.170 2.150 2.200 2,121,374 4,608,760 2.1725 1.393 1.387 1.400 1.387 1.419 3,289,136 1.4012 -0.92%
2010-09-24 0 2.180 2.170 2.180 2.140 2.180 1,730,000 3,746,660 2.1657 1.406 1.400 1.406 1.380 1.406 2,682,321 1.3968 0.93%
2010-09-22 0 2.160 2.160 2.180 2.150 2.180 1,136,000 2,454,040 2.1602 1.393 1.393 1.406 1.387 1.406 1,761,339 1.3933 -0.46%
2010-09-21 0 2.170 2.170 2.180 2.140 2.170 1,409,000 3,045,580 2.1615 1.400 1.400 1.406 1.380 1.400 2,184,618 1.3941 0.46%
2010-09-20 0 2.160 2.150 2.170 2.100 2.170 1,995,330 4,287,520 2.1488 1.393 1.387 1.400 1.354 1.400 3,093,708 1.3859 1.89%
2010-09-17 0 2.120 2.110 2.120 2.090 2.140 2,148,952 4,549,581 2.1171 1.367 1.361 1.367 1.348 1.380 3,331,895 1.3655 1.44%
2010-09-16 0 2.090 2.080 2.090 2.060 2.090 516,000 1,071,560 2.0767 1.348 1.342 1.348 1.329 1.348 800,045 1.3394 0.00%
2010-09-15 0 2.090 2.070 2.090 2.060 2.100 926,000 1,924,260 2.0780 1.348 1.335 1.348 1.329 1.354 1,435,739 1.3403 0.48%
2010-09-14 0 2.080 2.070 2.080 2.060 2.090 994,000 2,061,140 2.0736 1.342 1.335 1.342 1.329 1.348 1,541,172 1.3374 0.00%
2010-09-13 0 2.080 2.070 2.080 2.040 2.080 1,152,000 2,376,800 2.0632 1.342 1.335 1.342 1.316 1.342 1,786,147 1.3307 1.46%
2010-09-10 0 2.050 2.050 2.070 2.050 2.090 952,000 1,967,700 2.0669 1.322 1.322 1.335 1.322 1.348 1,476,052 1.3331 -1.91%
2010-09-09 0 2.090 2.090 2.100 2.060 2.110 940,000 1,965,060 2.0905 1.348 1.348 1.354 1.329 1.361 1,457,446 1.3483 -0.95%
2010-09-08 0 2.110 2.110 2.130 2.050 2.140 1,846,000 3,882,900 2.1034 1.361 1.361 1.374 1.322 1.380 2,862,176 1.3566 1.44%
2010-09-07 0 2.080 2.070 2.080 2.060 2.090 1,382,000 2,858,660 2.0685 1.342 1.335 1.342 1.329 1.348 2,142,756 1.3341 -0.48%
2010-09-06 0 2.090 2.090 2.100 2.060 2.100 862,000 1,792,040 2.0789 1.348 1.348 1.354 1.329 1.354 1,336,509 1.3408 1.95%
2010-09-03 0 2.050 2.040 2.050 2.040 2.060 352,000 721,880 2.0508 1.322 1.316 1.322 1.316 1.329 545,767 1.3227 -0.97%
2010-09-02 0 2.070 2.050 2.070 2.020 2.080 716,000 1,462,220 2.0422 1.335 1.322 1.335 1.303 1.342 1,110,140 1.3171 2.99%
2010-09-01 0 2.010 2.010 2.020 1.990 2.020 346,000 693,640 2.0047 1.296 1.296 1.303 1.283 1.303 536,464 1.2930 0.50%
2010-08-31 0 2.000 1.990 2.010 1.980 2.010 480,000 957,132 1.9940 1.290 1.283 1.296 1.277 1.296 744,228 1.2861 -0.99%
2010-08-30 0 2.020 2.020 2.030 2.000 2.030 634,000 1,279,040 2.0174 1.303 1.303 1.309 1.290 1.309 983,001 1.3012 0.50%
2010-08-27 0 2.010 2.010 2.020 1.980 2.050 636,000 1,285,480 2.0212 1.296 1.296 1.303 1.277 1.322 986,102 1.3036 -0.50%
2010-08-26 0 2.020 2.020 2.030 2.020 2.040 838,000 1,698,380 2.0267 1.303 1.303 1.309 1.303 1.316 1,299,298 1.3072 -1.46%
2010-08-25 0 2.050 2.040 2.050 2.020 2.050 1,068,000 2,173,500 2.0351 1.322 1.316 1.322 1.303 1.322 1,655,907 1.3126 0.99%
2010-08-24 0 2.030 2.030 2.050 2.020 2.080 1,484,000 3,053,820 2.0578 1.309 1.309 1.322 1.303 1.342 2,300,904 1.3272 0.50%
2010-08-23 0 2.020 2.020 2.050 2.020 2.060 838,000 1,704,140 2.0336 1.303 1.303 1.322 1.303 1.329 1,299,298 1.3116 -2.88%
2010-08-20 0 2.080 2.050 2.070 1.990 2.080 1,592,000 3,242,060 2.0365 1.342 1.322 1.335 1.283 1.342 2,468,355 1.3134 0.97%
2010-08-19 0 2.060 2.050 2.080 2.050 2.100 1,506,000 3,121,300 2.0726 1.329 1.322 1.342 1.322 1.354 2,335,014 1.3367 0.00%
2010-08-18 0 2.060 2.060 2.080 2.060 2.100 850,000 1,763,720 2.0750 1.329 1.329 1.342 1.329 1.354 1,317,903 1.3383 -0.96%
2010-08-17 0 2.080 2.060 2.090 2.040 2.090 592,000 1,222,320 2.0647 1.342 1.329 1.348 1.316 1.348 917,881 1.3317 0.00%
2010-08-16 0 2.080 2.070 2.080 2.030 2.130 1,272,000 2,654,380 2.0868 1.342 1.335 1.342 1.309 1.374 1,972,203 1.3459 0.00%
2010-08-13 0 2.080 2.060 2.100 2.030 2.100 584,000 1,209,860 2.0717 1.342 1.329 1.354 1.309 1.354 905,477 1.3362 1.96%
2010-08-12 0 2.040 2.040 2.050 1.990 2.110 1,414,000 2,909,100 2.0574 1.316 1.316 1.322 1.283 1.361 2,192,371 1.3269 -0.97%
2010-08-11 0 2.060 2.060 2.070 2.030 2.100 1,362,000 2,815,260 2.0670 1.329 1.329 1.335 1.309 1.354 2,111,746 1.3331 -0.96%
2010-08-10 0 2.080 2.070 2.080 2.080 2.150 1,048,000 2,194,340 2.0938 1.342 1.335 1.342 1.342 1.387 1,624,897 1.3504 -3.70%
2010-08-09 0 2.160 2.160 2.170 2.080 2.170 2,100,000 4,485,760 2.1361 1.393 1.393 1.400 1.342 1.400 3,255,996 1.3777 2.37%
2010-08-06 0 2.110 2.090 2.110 2.030 2.130 1,946,000 4,072,740 2.0929 1.361 1.348 1.361 1.309 1.374 3,017,223 1.3498 -0.94%
2010-08-05 0 2.130 2.120 2.130 2.120 2.160 2,719,221 5,814,705 2.1384 1.374 1.367 1.374 1.367 1.393 4,216,083 1.3792 -0.93%
2010-08-04 0 2.150 2.140 2.150 2.130 2.200 1,986,000 4,262,760 2.1464 1.387 1.380 1.387 1.374 1.419 3,079,242 1.3844 -1.38%
2010-08-03 0 2.180 2.170 2.180 2.170 2.250 5,050,000 11,135,300 2.2050 1.406 1.400 1.406 1.400 1.451 7,829,896 1.4222 1.40%
2010-08-02 0 2.150 2.150 2.170 2.100 2.170 6,718,994 14,346,368 2.1352 1.387 1.387 1.400 1.354 1.400 10,417,628 1.3771 -0.92%
2010-07-30 0 2.170 2.160 2.190 2.140 2.200 930,000 2,013,740 2.1653 1.400 1.393 1.412 1.380 1.419 1,441,941 1.3965 0.46%
2010-07-29 0 2.160 2.160 2.170 2.140 2.180 680,000 1,469,400 2.1609 1.393 1.393 1.400 1.380 1.406 1,054,323 1.3937 -0.92%
2010-07-28 0 2.180 2.170 2.180 2.160 2.190 1,602,000 3,485,040 2.1754 1.406 1.400 1.406 1.393 1.412 2,483,860 1.4031 1.40%
2010-07-27 0 2.150 2.150 2.160 2.140 2.170 904,000 1,953,540 2.1610 1.387 1.387 1.393 1.380 1.400 1,401,629 1.3938 0.00%
2010-07-26 0 2.150 2.150 2.160 2.150 2.200 1,414,000 3,066,520 2.1687 1.387 1.387 1.393 1.387 1.419 2,192,371 1.3987 -0.46%
2010-07-23 0 2.160 2.150 2.170 2.130 2.180 1,888,000 4,083,260 2.1627 1.393 1.387 1.400 1.374 1.406 2,927,296 1.3949 0.47%
2010-07-22 0 2.150 2.140 2.150 2.050 2.160 1,954,000 4,150,760 2.1242 1.387 1.380 1.387 1.322 1.393 3,029,627 1.3701 2.87%
2010-07-21 0 2.090 2.090 2.100 2.070 2.120 784,000 1,641,540 2.0938 1.348 1.348 1.354 1.335 1.367 1,215,572 1.3504 0.00%
2010-07-20 0 2.090 2.080 2.090 2.010 2.100 1,164,000 2,418,260 2.0775 1.348 1.342 1.348 1.296 1.354 1,804,752 1.3399 2.45%
2010-07-19 0 2.040 2.030 2.040 2.010 2.050 548,000 1,112,280 2.0297 1.316 1.309 1.316 1.296 1.322 849,660 1.3091 -0.49%
2010-07-16 0 2.050 2.030 2.050 2.030 2.070 686,000 1,401,420 2.0429 1.322 1.309 1.322 1.309 1.335 1,063,625 1.3176 0.49%
2010-07-15 0 2.040 2.030 2.090 2.020 2.090 1,064,500 2,184,800 2.0524 1.316 1.309 1.348 1.303 1.348 1,650,480 1.3237 -1.92%
2010-07-14 0 2.080 2.070 2.080 2.070 2.120 794,000 1,665,480 2.0976 1.342 1.335 1.342 1.335 1.367 1,231,077 1.3529 0.48%
2010-07-13 0 2.070 2.070 2.080 2.050 2.120 1,804,000 3,737,840 2.0720 1.335 1.335 1.342 1.322 1.367 2,797,056 1.3363 -2.36%
2010-07-12 0 2.120 2.110 2.130 1.980 2.180 5,404,000 11,480,920 2.1245 1.367 1.361 1.374 1.277 1.406 8,378,764 1.3702 6.53%
2010-07-09 0 1.990 1.990 2.000 1.900 2.040 1,349,500 2,706,190 2.0053 1.283 1.283 1.290 1.225 1.316 2,092,365 1.2934 3.11%
2010-07-08 0 1.930 1.920 1.950 1.900 1.960 348,000 677,080 1.9456 1.245 1.238 1.258 1.225 1.264 539,565 1.2549 0.52%
2010-07-07 0 1.920 1.920 1.950 1.900 1.960 348,000 667,860 1.9191 1.238 1.238 1.258 1.225 1.264 539,565 1.2378 -1.54%
2010-07-06 0 1.950 1.930 1.950 1.900 1.950 288,000 556,060 1.9308 1.258 1.245 1.258 1.225 1.258 446,537 1.2453 2.63%
2010-07-05 0 1.900 1.900 1.910 1.890 1.930 538,135 1,024,621 1.9040 1.225 1.225 1.232 1.219 1.245 834,365 1.2280 -0.52%
2010-07-02 0 1.910 1.900 1.910 1.860 1.910 1,368,871 2,597,178 1.8973 1.232 1.225 1.232 1.200 1.232 2,122,399 1.2237 0.00%
2010-06-30 0 1.910 1.890 1.910 1.850 1.910 430,000 814,140 1.8933 1.232 1.219 1.232 1.193 1.232 666,704 1.2211 -0.52%
2010-06-29 0 1.920 1.890 1.930 1.880 1.950 864,000 1,643,560 1.9023 1.238 1.219 1.245 1.213 1.258 1,339,610 1.2269 -2.04%
2010-06-28 0 1.960 1.940 1.970 1.930 1.990 868,000 1,689,440 1.9464 1.264 1.251 1.271 1.245 1.283 1,345,812 1.2553 0.00%
2010-06-25 0 1.960 1.950 1.970 1.900 2.020 1,498,000 2,918,320 1.9481 1.264 1.258 1.271 1.225 1.303 2,322,611 1.2565 -2.97%
2010-06-24 0 2.020 2.000 2.020 2.000 2.040 700,000 1,412,040 2.0172 1.303 1.290 1.303 1.290 1.316 1,085,332 1.3010 0.00%
2010-06-23 0 2.020 2.000 2.020 1.980 2.020 552,000 1,101,360 1.9952 1.303 1.290 1.303 1.277 1.303 855,862 1.2868 0.50%
2010-06-22 0 2.010 2.000 2.010 1.980 2.050 1,154,000 2,321,680 2.0119 1.296 1.290 1.296 1.277 1.322 1,789,247 1.2976 -1.47%
2010-06-21 0 2.040 2.030 2.040 1.920 2.050 2,769,547 5,573,558 2.0124 1.316 1.309 1.316 1.238 1.322 4,294,112 1.2980 6.25%
2010-06-18 0 1.920 1.880 1.920 1.870 1.970 1,858,649 3,564,659 1.9179 1.238 1.213 1.238 1.206 1.271 2,881,788 1.2370 -2.04%
2010-06-17 0 1.960 1.940 1.960 1.910 1.990 372,000 725,960 1.9515 1.264 1.251 1.264 1.232 1.283 576,776 1.2587 -0.51%
2010-06-15 0 1.970 1.960 1.980 1.920 1.980 774,103 1,501,061 1.9391 1.271 1.264 1.277 1.238 1.277 1,200,227 1.2506 2.60%
2010-06-14 0 1.920 1.900 1.920 1.890 1.920 905,052 1,726,199 1.9073 1.238 1.225 1.238 1.219 1.238 1,403,260 1.2301 2.67%
2010-06-11 0 1.870 1.860 1.880 1.850 1.880 965,052 1,805,338 1.8707 1.206 1.200 1.213 1.193 1.213 1,496,288 1.2065 1.08%
2010-06-10 0 1.850 1.840 1.850 1.840 1.880 758,000 1,402,460 1.8502 1.193 1.187 1.193 1.187 1.213 1,175,260 1.1933 -1.60%
2010-06-09 0 1.880 1.860 1.900 1.820 1.900 543,900 1,015,987 1.8680 1.213 1.200 1.225 1.174 1.225 843,303 1.2048 0.53%
2010-06-08 0 1.870 1.870 1.900 1.820 1.870 738,000 1,368,060 1.8537 1.206 1.206 1.225 1.174 1.206 1,144,250 1.1956 0.00%
2010-06-07 0 1.870 1.860 1.870 1.830 1.870 866,000 1,605,440 1.8539 1.206 1.200 1.206 1.180 1.206 1,342,711 1.1957 -1.06%
2010-06-04 0 1.890 1.890 1.910 1.880 1.900 692,000 1,312,000 1.8960 1.219 1.219 1.232 1.213 1.225 1,072,928 1.2228 0.53%
2010-06-03 0 1.880 1.870 1.880 1.860 1.910 497,900 941,236 1.8904 1.213 1.206 1.213 1.200 1.232 771,981 1.2192 1.62%
2010-06-02 0 1.850 1.850 1.860 1.810 1.910 816,000 1,535,600 1.8819 1.193 1.193 1.200 1.167 1.232 1,265,187 1.2137 -1.60%
2010-06-01 0 1.880 1.860 1.890 1.800 1.920 750,000 1,419,760 1.8930 1.213 1.200 1.219 1.161 1.238 1,162,856 1.2209 -2.59%
2010-05-31 0 1.930 1.920 1.940 1.930 1.980 466,000 903,660 1.9392 1.245 1.238 1.251 1.245 1.277 722,521 1.2507 -1.03%
2010-05-28 0 1.950 1.940 1.950 1.930 1.980 2,769,200 5,420,262 1.9573 1.258 1.251 1.258 1.245 1.277 4,293,574 1.2624 1.56%
2010-05-27 0 1.920 1.910 1.920 1.850 1.950 2,072,000 3,946,800 1.9048 1.238 1.232 1.238 1.193 1.258 3,212,583 1.2285 2.13%
2010-05-26 0 1.880 1.880 1.890 1.810 1.890 1,328,000 2,452,360 1.8467 1.213 1.213 1.219 1.167 1.219 2,059,030 1.1910 2.73%
2010-05-25 0 1.830 1.830 1.860 1.800 1.930 1,762,952 3,282,967 1.8622 1.180 1.180 1.200 1.161 1.245 2,733,412 1.2011 -4.69%
2010-05-24 0 1.920 1.920 1.940 1.840 1.950 1,820,000 3,517,640 1.9328 1.238 1.238 1.251 1.187 1.258 2,821,863 1.2466 3.23%
2010-05-20 0 1.860 1.850 1.870 1.800 1.900 1,378,000 2,554,140 1.8535 1.200 1.193 1.206 1.161 1.225 2,136,554 1.1954 -1.59%
2010-05-19 0 1.890 1.880 1.890 1.870 1.930 841,476 1,598,751 1.8999 1.219 1.213 1.219 1.206 1.245 1,304,687 1.2254 -3.57%
2010-05-18 0 1.960 1.950 1.960 1.880 1.970 1,020,000 1,976,980 1.9382 1.264 1.258 1.264 1.213 1.271 1,581,484 1.2501 4.26%
2010-05-17 0 1.880 1.880 1.890 1.870 1.910 1,176,000 2,217,360 1.8855 1.213 1.213 1.219 1.206 1.232 1,823,358 1.2161 -3.09%
2010-05-14 0 1.940 1.920 1.940 1.910 1.980 900,000 1,750,360 1.9448 1.251 1.238 1.251 1.232 1.277 1,395,427 1.2544 -2.02%
2010-05-13 0 1.980 1.970 1.980 1.900 2.020 1,580,000 3,071,960 1.9443 1.277 1.271 1.277 1.225 1.303 2,449,750 1.2540 4.21%
2010-05-12 0 1.900 1.890 1.900 1.900 1.960 948,000 1,816,020 1.9156 1.225 1.219 1.225 1.225 1.264 1,469,850 1.2355 -1.04%
2010-05-11 0 1.920 1.910 1.920 1.920 2.010 806,000 1,593,180 1.9767 1.238 1.232 1.238 1.238 1.296 1,249,682 1.2749 -2.54%
2010-05-10 0 1.970 1.960 1.990 1.920 1.980 776,000 1,513,520 1.9504 1.271 1.264 1.283 1.238 1.277 1,203,168 1.2579 2.60%
2010-05-07 0 1.920 1.920 1.930 1.880 1.950 2,288,000 4,395,940 1.9213 1.238 1.238 1.245 1.213 1.258 3,547,485 1.2392 -1.54%
2010-05-06 0 1.950 1.940 1.950 1.930 2.040 2,370,000 4,659,080 1.9659 1.258 1.251 1.258 1.245 1.316 3,674,624 1.2679 -4.21%
2010-05-05 0 2.070 2.060 2.070 2.000 2.120 3,488,000 7,107,620 2.0377 1.313 1.307 1.313 1.269 1.345 5,498,987 1.2925 -3.27%
2010-05-04 0 2.140 2.140 2.150 2.130 2.190 924,000 1,991,560 2.1554 1.357 1.357 1.364 1.351 1.389 1,456,727 1.3671 0.00%
2010-05-03 0 2.140 2.120 2.140 2.110 2.220 1,362,428 2,916,793 2.1409 1.357 1.345 1.357 1.338 1.408 2,147,928 1.3580 -3.60%
2010-04-30 0 2.220 2.220 2.230 2.200 2.240 1,004,000 2,226,560 2.2177 1.408 1.408 1.414 1.395 1.421 1,582,851 1.4067 0.91%
2010-04-29 0 2.200 2.180 2.200 2.180 2.240 1,478,000 3,271,140 2.2132 1.395 1.383 1.395 1.383 1.421 2,330,133 1.4038 -0.45%
2010-04-28 0 2.210 2.200 2.210 2.180 2.270 1,887,000 4,170,140 2.2099 1.402 1.395 1.402 1.383 1.440 2,974,940 1.4018 -2.64%
2010-04-27 0 2.270 2.270 2.280 2.260 2.340 1,994,000 4,586,900 2.3004 1.440 1.440 1.446 1.434 1.484 3,143,630 1.4591 -2.16%
2010-04-26 0 2.320 2.310 2.320 2.290 2.380 862,000 2,005,840 2.3270 1.472 1.465 1.472 1.453 1.510 1,358,981 1.4760 1.31%
2010-04-23 0 2.290 2.290 2.310 2.270 2.330 1,994,000 4,584,720 2.2993 1.453 1.453 1.465 1.440 1.478 3,143,630 1.4584 -1.29%
2010-04-22 0 2.320 2.320 2.340 2.310 2.390 1,086,428 2,533,870 2.3323 1.472 1.472 1.484 1.465 1.516 1,712,802 1.4794 -0.85%
2010-04-21 0 2.340 2.360 2.370 2.310 2.400 2,368,000 5,570,300 2.3523 1.484 1.497 1.503 1.465 1.522 3,733,257 1.4921 -1.27%
2010-04-20 0 2.370 2.360 2.370 2.300 2.390 2,438,000 5,712,920 2.3433 1.503 1.497 1.503 1.459 1.516 3,843,616 1.4863 1.72%
2010-04-19 0 2.330 2.320 2.340 2.300 2.420 6,353,476 14,989,035 2.3592 1.478 1.472 1.484 1.459 1.535 10,016,538 1.4964 -5.28%
2010-04-16 0 2.460 2.440 2.460 2.430 2.480 4,634,000 11,363,720 2.4522 1.560 1.548 1.560 1.541 1.573 7,305,707 1.5555 -0.40%
2010-04-15 0 2.470 2.460 2.470 2.450 2.510 4,018,000 9,924,180 2.4699 1.567 1.560 1.567 1.554 1.592 6,334,556 1.5667 0.00%
2010-04-14 0 2.470 2.470 2.480 2.460 2.500 2,112,000 5,240,060 2.4811 1.567 1.567 1.573 1.560 1.586 3,329,662 1.5738 0.41%
2010-04-13 0 2.460 2.450 2.460 2.460 2.500 2,465,000 6,093,190 2.4719 1.560 1.554 1.560 1.560 1.586 3,886,182 1.5679 0.00%
2010-04-12 0 2.460 2.450 2.460 2.450 2.500 6,584,000 16,296,780 2.4752 1.560 1.554 1.560 1.554 1.586 10,379,969 1.5700 -0.81%
2010-04-09 0 2.480 2.480 2.490 2.470 2.520 3,792,000 9,438,680 2.4891 1.573 1.573 1.579 1.567 1.598 5,978,257 1.5788 0.00%
2010-04-08 0 2.480 2.470 2.480 2.470 2.560 6,457,600 16,197,344 2.5083 1.573 1.567 1.573 1.567 1.624 10,180,694 1.5910 -4.62%
2010-04-07 0 2.600 2.580 2.600 2.500 2.600 5,329,000 13,564,816 2.5455 1.649 1.636 1.649 1.586 1.649 8,401,406 1.6146 3.17%
2010-04-01 0 2.520 2.510 2.520 2.400 2.540 5,158,000 12,859,940 2.4932 1.598 1.592 1.598 1.522 1.611 8,131,817 1.5814 5.00%
2010-03-31 0 2.400 2.410 2.430 2.390 2.460 3,451,000 8,353,780 2.4207 1.522 1.529 1.541 1.516 1.560 5,440,655 1.5354 0.00%
2010-03-30 0 2.400 2.390 2.400 2.390 2.400 2,950,000 7,076,920 2.3990 1.522 1.516 1.522 1.516 1.522 4,650,806 1.5217 0.00%
2010-03-29 0 2.400 2.390 2.400 2.380 2.400 5,216,000 12,502,260 2.3969 1.522 1.516 1.522 1.510 1.522 8,223,256 1.5204 0.00%
2010-03-26 0 2.400 2.390 2.400 2.380 2.400 1,504,000 3,604,800 2.3968 1.522 1.516 1.522 1.510 1.522 2,371,123 1.5203 0.00%
2010-03-25 0 2.400 2.400 2.420 2.400 2.470 1,272,428 3,062,193 2.4066 1.522 1.522 1.535 1.522 1.567 2,006,039 1.5265 -1.64%
2010-03-24 0 2.440 2.430 2.440 2.430 2.480 1,354,000 3,326,280 2.4566 1.548 1.541 1.548 1.541 1.573 2,134,641 1.5582 -0.41%
2010-03-23 0 2.450 2.450 2.460 2.440 2.480 1,790,000 4,389,900 2.4525 1.554 1.554 1.560 1.548 1.573 2,822,015 1.5556 0.00%
2010-03-22 0 2.450 2.450 2.470 2.450 2.480 1,026,000 2,527,280 2.4632 1.554 1.554 1.567 1.554 1.573 1,617,535 1.5624 -0.81%
2010-03-19 0 2.470 2.470 2.480 2.420 2.490 1,230,000 3,040,180 2.4717 1.567 1.567 1.573 1.535 1.579 1,939,150 1.5678 0.00%
2010-03-18 0 2.470 2.470 2.480 2.450 2.500 3,145,679 7,781,206 2.4736 1.567 1.567 1.573 1.554 1.586 4,959,303 1.5690 0.41%
2010-03-17 0 2.460 2.460 2.470 2.430 2.480 1,150,000 2,834,420 2.4647 1.560 1.560 1.567 1.541 1.573 1,813,026 1.5634 0.82%
2010-03-16 0 2.440 2.440 2.460 2.400 2.470 1,297,325 3,170,860 2.4442 1.548 1.548 1.560 1.522 1.567 2,045,291 1.5503 0.41%
2010-03-15 0 2.430 2.430 2.440 2.400 2.430 1,276,000 3,081,660 2.4151 1.541 1.541 1.548 1.522 1.541 2,011,671 1.5319 -0.82%
2010-03-12 0 2.450 2.440 2.470 2.440 2.490 860,000 2,119,160 2.4641 1.554 1.548 1.567 1.548 1.579 1,355,828 1.5630 -1.21%
2010-03-11 0 2.480 2.460 2.480 2.450 2.500 1,040,000 2,575,200 2.4762 1.573 1.560 1.573 1.554 1.586 1,639,606 1.5706 0.00%
2010-03-10 0 2.480 2.470 2.500 2.470 2.560 2,784,000 7,025,260 2.5234 1.573 1.567 1.586 1.567 1.624 4,389,100 1.6006 -1.98%
2010-03-09 0 2.530 2.520 2.530 2.410 2.540 5,125,768 12,860,499 2.5090 1.605 1.598 1.605 1.529 1.611 8,081,002 1.5914 1.61%
2010-03-08 0 2.490 2.480 2.490 2.430 2.490 1,312,000 3,236,660 2.4670 1.579 1.573 1.579 1.541 1.579 2,068,426 1.5648 2.47%
2010-03-05 0 2.430 2.420 2.430 2.410 2.430 1,154,000 2,798,166 2.4248 1.541 1.535 1.541 1.529 1.541 1,819,332 1.5380 0.41%
2010-03-04 0 2.420 2.410 2.420 2.400 2.500 2,273,334 5,558,682 2.4452 1.535 1.529 1.535 1.522 1.586 3,584,012 1.5510 -1.63%
2010-03-03 0 2.460 2.440 2.470 2.430 2.480 1,262,000 3,095,120 2.4526 1.560 1.548 1.567 1.541 1.573 1,989,599 1.5557 0.41%
2010-03-02 0 2.450 2.440 2.470 2.400 2.500 2,132,000 5,197,800 2.4380 1.554 1.548 1.567 1.522 1.586 3,361,193 1.5464 -1.61%
2010-03-01 0 2.490 2.490 2.500 2.390 2.500 2,778,000 6,848,760 2.4654 1.579 1.579 1.586 1.516 1.586 4,379,641 1.5638 4.18%
2010-02-26 0 2.390 2.390 2.410 2.370 2.420 684,000 1,644,300 2.4039 1.516 1.516 1.529 1.503 1.535 1,078,356 1.5248 0.42%
2010-02-25 0 2.380 2.380 2.400 2.370 2.420 793,000 1,899,430 2.3952 1.510 1.510 1.522 1.503 1.535 1,250,200 1.5193 -0.42%
2010-02-24 0 2.390 2.370 2.390 2.330 2.410 2,234,000 5,313,520 2.3785 1.516 1.503 1.516 1.478 1.529 3,522,000 1.5087 2.58%
2010-02-23 0 2.330 2.330 2.340 2.260 2.420 3,020,760 7,061,461 2.3376 1.478 1.478 1.484 1.434 1.535 4,762,363 1.4828 -1.27%
2010-02-22 0 2.360 2.340 2.370 2.330 2.370 842,000 1,979,620 2.3511 1.497 1.484 1.503 1.478 1.503 1,327,450 1.4913 1.29%
2010-02-19 0 2.330 2.330 2.340 2.320 2.380 417,000 975,940 2.3404 1.478 1.478 1.484 1.472 1.510 657,419 1.4845 -1.69%
2010-02-18 0 2.370 2.360 2.380 2.360 2.400 634,000 1,508,060 2.3786 1.503 1.497 1.510 1.497 1.522 999,529 1.5088 -1.25%
2010-02-17 0 2.400 2.390 2.410 2.380 2.450 1,018,428 2,462,857 2.4183 1.522 1.516 1.529 1.510 1.554 1,605,597 1.5339 -1.23%
2010-02-12 0 2.430 2.420 2.430 2.410 2.450 876,000 2,122,840 2.4233 1.541 1.535 1.541 1.529 1.554 1,381,053 1.5371 0.83%
2010-02-11 0 2.410 2.410 2.420 2.350 2.420 1,392,000 3,346,340 2.4040 1.529 1.529 1.535 1.491 1.535 2,194,550 1.5248 1.26%
2010-02-10 0 2.380 2.360 2.380 2.330 2.380 1,356,000 3,200,000 2.3599 1.510 1.497 1.510 1.478 1.510 2,137,794 1.4969 0.42%
2010-02-09 0 2.370 2.340 2.370 2.300 2.380 1,332,000 3,115,760 2.3392 1.503 1.484 1.503 1.459 1.510 2,099,957 1.4837 -0.42%
2010-02-08 0 2.380 2.360 2.390 2.360 2.420 838,000 2,002,440 2.3895 1.510 1.497 1.516 1.497 1.535 1,321,144 1.5157 0.00%
2010-02-05 0 2.380 2.390 2.400 2.350 2.500 2,188,428 5,273,792 2.4099 1.510 1.516 1.522 1.491 1.586 3,450,154 1.5286 -3.25%
2010-02-04 0 2.460 2.460 2.490 2.450 2.500 1,250,000 3,086,060 2.4688 1.560 1.560 1.579 1.554 1.586 1,970,681 1.5660 -2.38%
2010-02-03 0 2.520 2.510 2.530 2.450 2.550 1,202,000 3,003,400 2.4987 1.598 1.592 1.605 1.554 1.617 1,895,007 1.5849 0.80%
2010-02-02 0 2.500 2.460 2.500 2.430 2.500 1,218,000 3,000,340 2.4633 1.586 1.560 1.586 1.541 1.586 1,920,231 1.5625 3.31%
2010-02-01 0 2.420 2.420 2.440 2.400 2.450 880,116 2,126,234 2.4159 1.535 1.535 1.548 1.522 1.554 1,387,542 1.5324 -1.22%
2010-01-29 0 2.450 2.410 2.460 2.400 2.460 706,000 1,717,880 2.4333 1.554 1.529 1.560 1.522 1.560 1,113,040 1.5434 0.41%
2010-01-28 0 2.440 2.410 2.450 2.400 2.450 606,000 1,473,660 2.4318 1.548 1.529 1.554 1.522 1.554 955,386 1.5425 0.83%
2010-01-27 0 2.420 2.420 2.430 2.410 2.530 2,546,000 6,303,400 2.4758 1.535 1.535 1.541 1.529 1.605 4,013,882 1.5704 -1.22%
2010-01-26 0 2.450 2.440 2.460 2.410 2.520 3,228,000 7,915,200 2.4520 1.554 1.548 1.560 1.529 1.598 5,089,086 1.5553 -3.16%
2010-01-25 0 2.530 2.490 2.540 2.450 2.580 1,442,000 3,605,240 2.5002 1.605 1.579 1.611 1.554 1.636 2,273,377 1.5859 0.00%
2010-01-22 0 2.530 2.510 2.540 2.430 2.580 3,188,000 7,965,400 2.4986 1.605 1.592 1.611 1.541 1.636 5,026,024 1.5848 -2.69%
2010-01-21 0 2.600 2.600 2.610 2.600 2.660 1,490,000 3,928,580 2.6366 1.649 1.649 1.656 1.649 1.687 2,349,051 1.6724 -1.89%
2010-01-20 0 2.650 2.640 2.660 2.630 2.700 2,792,584 7,445,473 2.6662 1.681 1.675 1.687 1.668 1.713 4,402,633 1.6911 -0.75%
2010-01-19 0 2.670 2.650 2.670 2.620 2.680 2,096,000 5,568,140 2.6566 1.694 1.681 1.694 1.662 1.700 3,304,437 1.6850 0.75%
2010-01-18 0 2.650 2.630 2.650 2.540 2.660 2,050,000 5,359,620 2.6144 1.681 1.668 1.681 1.611 1.687 3,231,916 1.6583 1.53%
2010-01-15 0 2.610 2.600 2.620 2.600 2.640 1,570,000 4,121,940 2.6254 1.656 1.649 1.662 1.649 1.675 2,475,175 1.6653 -0.76%
2010-01-14 0 2.630 2.610 2.640 2.590 2.650 2,872,428 7,524,891 2.6197 1.668 1.656 1.675 1.643 1.681 4,528,511 1.6617 0.00%
2010-01-13 0 2.630 2.630 2.650 2.630 2.730 2,964,000 7,913,760 2.6700 1.668 1.668 1.681 1.668 1.732 4,672,878 1.6936 -2.59%
2010-01-12 0 2.700 2.690 2.700 2.680 2.710 2,128,000 5,732,032 2.6936 1.713 1.706 1.713 1.700 1.719 3,354,887 1.7086 0.75%
2010-01-11 0 2.680 2.680 2.710 2.680 2.740 3,716,292 10,038,199 2.7011 1.700 1.700 1.719 1.700 1.738 5,858,900 1.7133 -0.37%
2010-01-08 0 2.690 2.690 2.700 2.650 2.730 2,684,000 7,227,480 2.6928 1.706 1.706 1.713 1.681 1.732 4,231,446 1.7080 0.37%
2010-01-07 0 2.680 2.680 2.700 2.660 2.740 3,992,000 10,789,140 2.7027 1.700 1.700 1.713 1.687 1.738 6,293,566 1.7143 0.75%
2010-01-06 0 2.660 2.660 2.690 2.600 2.690 3,092,949 8,220,547 2.6578 1.687 1.687 1.706 1.649 1.706 4,876,172 1.6859 -0.75%
2010-01-05 0 2.680 2.680 2.690 2.660 2.730 2,860,292 7,688,516 2.6880 1.700 1.700 1.706 1.687 1.732 4,509,378 1.7050 -0.37%
2010-01-04 0 2.690 2.690 2.700 2.650 2.800 2,244,000 6,059,540 2.7003 1.706 1.706 1.713 1.681 1.776 3,537,766 1.7128 -1.82%
2009-12-31 0 2.740 2.710 2.750 2.650 2.750 2,890,000 7,757,480 2.6842 1.738 1.719 1.744 1.681 1.744 4,556,214 1.7026 2.62%
2009-12-30 0 2.670 2.660 2.670 2.570 2.670 2,380,000 6,234,280 2.6194 1.694 1.687 1.694 1.630 1.694 3,752,176 1.6615 2.69%
2009-12-29 0 2.600 2.590 2.600 2.530 2.600 2,656,000 6,858,960 2.5824 1.649 1.643 1.649 1.605 1.649 4,187,302 1.6380 1.96%
2009-12-28 0 2.550 2.540 2.550 2.530 2.600 3,650,000 9,354,460 2.5629 1.617 1.611 1.617 1.605 1.649 5,754,388 1.6256 0.00%
2009-12-24 0 2.550 2.550 2.570 2.520 2.600 1,836,000 4,697,460 2.5585 1.617 1.617 1.630 1.598 1.649 2,894,536 1.6229 1.19%
2009-12-23 0 2.520 2.530 2.540 2.500 2.550 2,260,000 5,702,180 2.5231 1.598 1.605 1.611 1.586 1.617 3,562,991 1.6004 0.80%
2009-12-22 0 2.500 2.490 2.500 2.490 2.630 3,186,000 8,069,000 2.5326 1.586 1.579 1.586 1.579 1.668 5,022,871 1.6065 -2.34%
2009-12-21 0 2.560 2.540 2.560 2.510 2.590 1,818,000 4,625,380 2.5442 1.624 1.611 1.624 1.592 1.643 2,866,158 1.6138 0.79%
2009-12-18 0 2.540 2.530 2.550 2.490 2.590 4,362,000 10,982,000 2.5177 1.611 1.605 1.617 1.579 1.643 6,876,887 1.5969 -2.31%
2009-12-17 0 2.600 2.590 2.600 2.570 2.720 4,800,000 12,598,000 2.6246 1.649 1.643 1.649 1.630 1.725 7,567,414 1.6648 -2.99%
2009-12-16 0 2.680 2.680 2.690 2.680 2.790 2,916,000 7,923,720 2.7173 1.700 1.700 1.706 1.700 1.770 4,597,204 1.7236 -2.19%
2009-12-15 0 2.740 2.710 2.750 2.710 2.780 5,060,000 13,853,600 2.7379 1.738 1.719 1.744 1.719 1.763 7,977,315 1.7366 -1.79%
2009-12-14 0 2.790 2.770 2.790 2.760 2.830 2,820,000 7,848,120 2.7830 1.770 1.757 1.770 1.751 1.795 4,445,856 1.7653 -1.06%
2009-12-11 0 2.820 2.800 2.820 2.790 2.860 3,784,000 10,669,540 2.8196 1.789 1.776 1.789 1.770 1.814 5,965,645 1.7885 0.00%
2009-12-10 0 2.820 2.810 2.820 2.800 2.910 4,480,000 12,662,920 2.8265 1.789 1.782 1.789 1.776 1.846 7,062,920 1.7929 -2.08%
2009-12-09 0 2.880 2.880 2.890 2.860 2.970 3,288,584 9,568,779 2.9097 1.827 1.827 1.833 1.814 1.884 5,184,599 1.8456 -1.71%
2009-12-08 0 2.930 2.930 2.950 2.930 2.980 3,989,476 11,799,396 2.9576 1.858 1.858 1.871 1.858 1.890 6,289,587 1.8760 -1.01%
2009-12-07 0 2.960 2.960 2.970 2.900 2.970 4,380,000 12,897,840 2.9447 1.878 1.878 1.884 1.839 1.884 6,905,265 1.8678 1.37%
2009-12-04 0 2.920 2.920 2.930 2.870 2.930 3,429,000 9,951,560 2.9022 1.852 1.852 1.858 1.820 1.858 5,405,971 1.8408 -0.34%
2009-12-03 0 2.930 2.920 2.930 2.880 2.960 4,290,000 12,529,920 2.9207 1.858 1.852 1.858 1.827 1.878 6,763,376 1.8526 1.03%
2009-12-02 0 2.900 2.890 2.900 2.830 2.930 4,416,000 12,763,000 2.8902 1.839 1.833 1.839 1.795 1.858 6,962,021 1.8332 2.84%
2009-12-01 0 2.820 2.820 2.830 2.740 2.840 3,114,856 8,681,115 2.7870 1.789 1.789 1.795 1.738 1.801 4,910,709 1.7678 1.08%
2009-11-30 0 2.790 2.790 2.810 2.750 2.830 3,116,000 8,723,980 2.7997 1.770 1.770 1.782 1.744 1.795 4,912,513 1.7759 2.95%
2009-11-27 0 2.710 2.690 2.700 2.680 2.830 7,184,000 19,547,420 2.7210 1.719 1.706 1.713 1.700 1.795 11,325,896 1.7259 -5.24%
2009-11-26 0 2.860 2.830 2.860 2.790 2.940 7,416,000 21,121,900 2.8482 1.814 1.795 1.814 1.770 1.865 11,691,654 1.8066 -0.69%
2009-11-25 0 2.880 2.880 2.900 2.860 2.940 3,732,000 10,787,780 2.8906 1.827 1.827 1.839 1.814 1.865 5,883,664 1.8335 -1.71%
2009-11-24 0 2.930 2.930 2.940 2.910 3.020 3,354,000 9,979,140 2.9753 1.858 1.858 1.865 1.846 1.916 5,287,730 1.8872 -2.33%
2009-11-23 0 3.000 2.990 3.000 2.930 3.000 3,180,000 9,469,480 2.9778 1.903 1.897 1.903 1.858 1.903 5,013,412 1.8888 1.69%
2009-11-20 0 2.950 2.960 2.970 2.930 2.980 3,488,000 10,324,120 2.9599 1.871 1.878 1.884 1.858 1.890 5,498,987 1.8775 -0.67%
2009-11-19 0 2.970 2.960 2.970 2.910 2.990 3,804,000 11,221,520 2.9499 1.884 1.878 1.884 1.846 1.897 5,997,175 1.8711 0.68%
2009-11-18 0 2.950 2.940 2.950 2.890 3.030 5,110,000 15,146,720 2.9641 1.871 1.865 1.871 1.833 1.922 8,056,143 1.8801 -1.34%
2009-11-17 0 2.990 2.980 2.990 2.970 3.030 3,716,760 11,131,410 2.9949 1.897 1.890 1.897 1.884 1.922 5,859,638 1.8997 -0.33%
2009-11-16 0 3.000 2.980 2.990 2.950 3.000 8,068,000 24,088,400 2.9857 1.903 1.890 1.897 1.871 1.903 12,719,561 1.8938 1.69%
2009-11-13 0 2.950 2.930 2.960 2.860 2.950 3,345,240 9,723,852 2.9068 1.871 1.858 1.878 1.814 1.871 5,273,920 1.8438 1.72%
2009-11-12 0 2.900 2.890 2.900 2.880 2.950 4,660,000 13,621,900 2.9232 1.839 1.833 1.839 1.827 1.871 7,346,698 1.8542 0.35%
2009-11-11 0 2.890 2.890 2.910 2.860 2.910 2,170,000 6,256,800 2.8833 1.833 1.833 1.846 1.814 1.846 3,421,102 1.8289 0.00%
2009-11-10 0 2.890 2.880 2.890 2.870 2.990 5,306,000 15,568,840 2.9342 1.833 1.827 1.833 1.820 1.897 8,365,145 1.8612 -0.34%
2009-11-09 0 2.900 2.890 2.900 2.860 2.920 3,676,000 10,627,360 2.8910 1.839 1.833 1.839 1.814 1.852 5,795,378 1.8338 1.05%
2009-11-06 0 2.870 2.860 2.870 2.760 2.880 5,406,000 15,267,840 2.8242 1.820 1.814 1.820 1.751 1.827 8,522,800 1.7914 3.24%
2009-11-05 0 2.780 2.780 2.790 2.770 2.890 7,428,000 20,815,440 2.8023 1.763 1.763 1.770 1.757 1.833 11,710,573 1.7775 -2.11%
2009-11-04 0 2.840 2.840 2.850 2.820 2.920 5,196,862 14,797,579 2.8474 1.801 1.801 1.808 1.789 1.852 8,193,084 1.8061 -2.07%
2009-11-03 0 2.900 2.900 2.910 2.890 3.030 4,726,000 13,903,740 2.9420 1.839 1.839 1.846 1.833 1.922 7,450,749 1.8661 0.00%
2009-11-02 0 2.900 2.890 2.900 2.800 2.910 4,420,000 12,598,360 2.8503 1.839 1.833 1.839 1.776 1.846 6,968,327 1.8079 -0.68%
2009-10-30 0 2.920 2.910 2.920 2.910 2.960 3,368,000 9,874,020 2.9317 1.852 1.846 1.852 1.846 1.878 5,309,802 1.8596 1.74%
2009-10-29 0 2.870 2.860 2.870 2.850 2.900 4,480,000 12,835,680 2.8651 1.820 1.814 1.820 1.808 1.839 7,062,920 1.8173 -2.71%
2009-10-28 0 2.950 2.940 2.970 2.930 3.020 4,960,000 14,685,560 2.9608 1.871 1.865 1.884 1.858 1.916 7,819,661 1.8780 -1.34%
2009-10-27 0 2.990 2.980 2.990 2.970 3.080 7,852,000 23,700,480 3.0184 1.897 1.890 1.897 1.884 1.954 12,379,028 1.9146 -4.17%
2009-10-23 0 3.120 3.110 3.120 3.050 3.130 11,256,000 34,995,420 3.1090 1.979 1.973 1.979 1.935 1.985 17,745,585 1.9721 2.97%
2009-10-22 0 3.030 3.030 3.040 2.990 3.070 4,604,000 13,918,660 3.0232 1.922 1.922 1.928 1.897 1.947 7,258,411 1.9176 -0.33%
2009-10-21 0 3.040 3.060 3.070 2.960 3.080 11,002,264 33,445,612 3.0399 1.928 1.941 1.947 1.878 1.954 17,345,559 1.9282 2.36%
2009-10-20 0 2.970 2.970 2.980 2.910 3.000 7,513,871 22,414,806 2.9831 1.884 1.884 1.890 1.846 1.903 11,845,952 1.8922 1.02%
2009-10-19 0 2.940 2.940 2.960 2.830 2.970 6,292,000 18,408,000 2.9256 1.865 1.865 1.878 1.795 1.884 9,919,618 1.8557 3.16%
2009-10-16 0 2.850 2.830 2.850 2.840 2.960 7,062,000 20,446,500 2.8953 1.808 1.795 1.808 1.801 1.878 11,133,557 1.8365 0.35%
2009-10-15 0 2.840 2.810 2.850 2.780 2.850 5,994,000 16,910,260 2.8212 1.801 1.782 1.808 1.763 1.808 9,449,808 1.7895 0.35%
2009-10-14 0 2.830 2.820 2.840 2.770 2.860 2,028,000 5,738,560 2.8297 1.795 1.789 1.801 1.757 1.814 3,197,232 1.7949 1.43%
2009-10-13 0 2.790 2.780 2.800 2.780 2.850 2,722,000 7,689,840 2.8251 1.770 1.763 1.776 1.763 1.808 4,291,354 1.7919 -0.36%
2009-10-12 0 2.800 2.800 2.810 2.790 2.880 3,320,000 9,345,920 2.8150 1.776 1.776 1.782 1.770 1.827 5,234,128 1.7856 -2.44%
2009-10-09 0 2.870 2.870 2.880 2.690 2.880 8,026,000 22,526,300 2.8067 1.820 1.820 1.827 1.706 1.827 12,653,346 1.7803 5.13%
2009-10-08 0 2.730 2.720 2.740 2.670 2.780 2,576,000 6,970,280 2.7059 1.732 1.725 1.738 1.694 1.763 4,061,179 1.7163 -0.36%
2009-10-07 0 2.740 2.730 2.750 2.710 2.750 3,802,000 10,361,520 2.7253 1.738 1.732 1.744 1.719 1.744 5,994,022 1.7286 2.24%
2009-10-06 0 2.680 2.680 2.690 2.500 2.690 5,574,000 14,476,280 2.5971 1.700 1.700 1.706 1.586 1.706 8,787,659 1.6473 4.69%
2009-10-05 0 2.560 2.550 2.560 2.560 2.630 2,248,000 5,826,380 2.5918 1.624 1.617 1.624 1.624 1.668 3,544,072 1.6440 -2.29%
2009-10-02 0 2.620 2.610 2.630 2.550 2.650 1,226,000 3,202,580 2.6122 1.662 1.656 1.668 1.617 1.681 1,932,844 1.6569 -2.24%
2009-09-30 0 2.680 2.670 2.680 2.660 2.750 1,194,000 3,211,510 2.6897 1.700 1.694 1.700 1.687 1.744 1,882,394 1.7061 -0.37%
2009-09-29 0 2.690 2.680 2.690 2.670 2.730 1,424,000 3,845,140 2.7002 1.706 1.700 1.706 1.694 1.732 2,244,999 1.7128 1.51%
2009-09-28 0 2.650 2.640 2.660 2.640 2.730 5,402,000 14,363,960 2.6590 1.681 1.675 1.687 1.675 1.732 8,516,494 1.6866 -3.64%
2009-09-25 0 2.750 2.730 2.760 2.660 2.790 4,180,000 11,369,604 2.7200 1.744 1.732 1.751 1.687 1.770 6,589,956 1.7253 0.00%
2009-09-24 0 2.750 2.750 2.760 2.710 2.820 3,625,000 9,998,360 2.7582 1.744 1.744 1.751 1.719 1.789 5,714,974 1.7495 -2.48%
2009-09-23 0 2.820 2.820 2.830 2.800 2.930 4,124,000 11,724,900 2.8431 1.789 1.789 1.795 1.776 1.858 6,501,670 1.8034 -1.74%
2009-09-22 0 2.870 2.860 2.870 2.820 2.910 6,164,000 17,532,200 2.8443 1.820 1.814 1.820 1.789 1.846 9,717,820 1.8041 -0.69%
2009-09-21 0 2.890 2.870 2.880 2.860 2.970 3,648,000 10,530,260 2.8866 1.833 1.820 1.827 1.814 1.884 5,751,234 1.8310 -1.37%
2009-09-18 0 2.930 2.910 2.930 2.880 3.050 8,146,000 24,078,760 2.9559 1.858 1.846 1.858 1.827 1.935 12,842,532 1.8749 -0.34%
2009-09-17 0 2.940 2.930 2.950 2.930 2.990 3,388,000 10,047,540 2.9656 1.865 1.858 1.871 1.858 1.897 5,341,333 1.8811 0.68%
2009-09-16 0 2.920 2.920 2.930 2.850 2.970 3,836,000 11,153,780 2.9077 1.852 1.852 1.858 1.808 1.884 6,047,625 1.8443 1.74%
2009-09-15 0 2.870 2.860 2.880 2.820 2.910 2,492,000 7,130,720 2.8614 1.820 1.814 1.827 1.789 1.846 3,928,749 1.8150 -0.35%
2009-09-14 0 2.880 2.870 2.880 2.870 2.990 5,234,000 15,313,580 2.9258 1.827 1.820 1.827 1.820 1.897 8,251,634 1.8558 -3.36%
2009-09-11 0 2.980 2.970 2.980 2.960 3.030 4,424,000 13,257,360 2.9967 1.890 1.884 1.890 1.878 1.922 6,974,633 1.9008 0.68%
2009-09-10 0 2.960 2.960 2.990 2.950 3.050 6,090,000 18,293,040 3.0038 1.878 1.878 1.897 1.871 1.935 9,601,156 1.9053 -0.67%
2009-09-09 0 2.980 2.960 2.980 2.900 2.990 5,492,000 16,162,080 2.9428 1.890 1.878 1.890 1.839 1.897 8,658,383 1.8666 0.34%
2009-09-08 0 2.970 2.960 2.970 2.920 3.010 6,242,000 18,539,880 2.9702 1.884 1.878 1.884 1.852 1.909 9,840,791 1.8840 -0.67%
2009-09-07 0 2.990 2.990 3.000 2.930 3.030 6,870,000 20,527,160 2.9879 1.897 1.897 1.903 1.858 1.922 10,830,861 1.8952 2.40%
2009-09-04 0 2.920 2.910 2.920 2.790 2.950 10,514,000 30,329,260 2.8847 1.852 1.846 1.852 1.770 1.871 16,575,789 1.8297 2.10%
2009-09-03 0 2.860 2.850 2.860 2.710 2.870 5,620,000 15,779,100 2.8077 1.814 1.808 1.814 1.719 1.820 8,860,180 1.7809 6.72%
2009-09-02 0 2.680 2.660 2.690 2.650 2.790 3,844,000 10,470,580 2.7239 1.700 1.687 1.706 1.681 1.770 6,060,237 1.7278 -2.90%
2009-09-01 0 2.760 2.760 2.770 2.620 2.780 6,290,000 17,209,040 2.7359 1.751 1.751 1.757 1.662 1.763 9,916,465 1.7354 2.99%
2009-08-31 0 2.680 2.670 2.690 2.610 2.800 6,016,000 16,082,180 2.6732 1.700 1.694 1.706 1.656 1.776 9,484,492 1.6956 -5.30%
2009-08-28 0 2.830 2.820 2.840 2.820 2.910 2,258,000 6,417,500 2.8421 1.795 1.789 1.801 1.789 1.846 3,559,838 1.8028 -2.75%
2009-08-27 0 2.910 2.910 2.920 2.900 2.990 3,002,000 8,841,440 2.9452 1.846 1.846 1.852 1.839 1.897 4,732,787 1.8681 -2.35%
2009-08-26 0 2.980 2.980 3.000 2.960 3.040 2,828,000 8,486,660 3.0009 1.890 1.890 1.903 1.878 1.928 4,458,468 1.9035 0.00%
2009-08-25 0 2.980 2.970 2.980 2.950 3.000 2,710,000 8,059,560 2.9740 1.890 1.884 1.890 1.871 1.903 4,272,436 1.8864 -1.97%
2009-08-24 0 3.040 3.020 3.030 2.990 3.060 2,926,000 8,847,280 3.0237 1.928 1.916 1.922 1.897 1.941 4,612,969 1.9179 2.36%
2009-08-21 0 2.970 2.970 2.980 2.940 3.070 5,382,000 16,210,120 3.0119 1.884 1.884 1.890 1.865 1.947 8,484,963 1.9105 -1.00%
2009-08-20 0 3.000 2.990 3.020 2.950 3.090 9,060,000 27,396,380 3.0239 1.903 1.897 1.916 1.871 1.960 14,283,493 1.9180 4.17%
2009-08-19 0 2.880 2.870 2.890 2.800 3.020 3,980,000 11,675,080 2.9334 1.827 1.820 1.833 1.776 1.916 6,274,647 1.8607 -3.03%
2009-08-18 0 2.970 2.970 2.980 2.850 2.990 6,473,085 18,825,081 2.9082 1.884 1.884 1.890 1.808 1.897 10,205,107 1.8447 2.77%
2009-08-17 0 2.890 2.880 2.890 2.880 3.050 8,174,000 24,179,240 2.9581 1.833 1.827 1.833 1.827 1.935 12,886,675 1.8763 -5.56%
2009-08-14 0 3.060 3.050 3.060 3.030 3.150 3,921,000 11,998,660 3.0601 1.941 1.935 1.941 1.922 1.998 6,181,631 1.9410 -2.24%
2009-08-13 0 3.130 3.120 3.130 3.090 3.140 3,266,000 10,176,040 3.1158 1.985 1.979 1.985 1.960 1.992 5,148,994 1.9763 1.95%
2009-08-12 0 3.070 3.060 3.080 3.050 3.120 5,662,000 17,421,340 3.0769 1.947 1.941 1.954 1.935 1.979 8,926,395 1.9517 -1.92%
2009-08-11 0 3.130 3.120 3.130 3.090 3.180 3,680,000 11,510,360 3.1278 1.985 1.979 1.985 1.960 2.017 5,801,684 1.9840 1.62%
2009-08-10 0 3.080 3.080 3.100 3.060 3.180 6,222,500 19,381,845 3.1148 1.954 1.954 1.966 1.941 2.017 9,810,048 1.9757 1.65%
2009-08-07 0 3.030 3.020 3.030 3.000 3.190 9,397,000 28,704,870 3.0547 1.922 1.916 1.922 1.903 2.023 14,814,789 1.9376 -5.31%
2009-08-06 0 3.200 3.190 3.200 3.040 3.250 6,644,000 20,811,780 3.1324 2.030 2.023 2.030 1.928 2.061 10,474,562 1.9869 1.91%
2009-08-05 0 3.140 3.140 3.150 3.130 3.320 8,486,900 27,171,072 3.2015 1.992 1.992 1.998 1.985 2.106 13,379,976 2.0307 -5.71%
2009-08-04 0 3.330 3.330 3.340 3.310 3.420 10,016,000 33,746,200 3.3692 2.112 2.112 2.119 2.100 2.169 15,790,670 2.1371 0.91%
2009-08-03 0 3.300 3.300 3.310 3.280 3.360 8,556,000 28,238,660 3.3005 2.093 2.093 2.100 2.080 2.131 13,488,915 2.0935 -0.60%
2009-07-31 0 3.320 3.310 3.320 3.310 3.420 11,939,000 39,946,170 3.3459 2.106 2.100 2.106 2.100 2.169 18,822,365 2.1223 1.22%
2009-07-30 0 3.280 3.270 3.280 3.220 3.510 51,477,000 171,915,710 3.3397 2.080 2.074 2.080 2.042 2.226 81,155,783 2.1183 8.97%
2009-07-29 0 3.010 3.000 3.010 2.920 3.230 17,958,000 54,819,080 3.0526 1.909 1.903 1.909 1.852 2.049 28,311,587 1.9363 -6.52%
2009-07-28 0 3.220 3.210 3.220 3.020 3.250 17,006,000 53,735,340 3.1598 2.042 2.036 2.042 1.916 2.061 26,810,716 2.0042 3.87%
2009-07-27 0 3.100 3.090 3.100 3.020 3.140 8,804,000 27,325,060 3.1037 1.966 1.960 1.966 1.916 1.992 13,879,898 1.9687 0.98%
2009-07-24 0 3.070 3.050 3.070 2.970 3.130 9,937,104 30,187,104 3.0378 1.947 1.935 1.947 1.884 1.985 15,666,287 1.9269 0.99%
2009-07-23 0 3.040 3.040 3.050 2.870 3.040 7,958,000 23,880,780 3.0009 1.928 1.928 1.935 1.820 1.928 12,546,141 1.9034 5.92%
2009-07-22 0 2.870 2.860 2.880 2.850 2.970 6,448,000 18,791,860 2.9144 1.820 1.814 1.827 1.808 1.884 10,165,559 1.8486 -3.04%
2009-07-21 0 2.960 2.960 2.970 2.920 3.050 6,620,000 19,731,800 2.9806 1.878 1.878 1.884 1.852 1.935 10,436,725 1.8906 -1.00%
2009-07-20 0 2.990 2.990 3.000 2.920 3.000 7,360,000 21,883,640 2.9733 1.897 1.897 1.903 1.852 1.903 11,603,368 1.8860 0.34%
2009-07-17 0 2.980 2.970 2.980 2.880 3.000 8,602,000 25,332,160 2.9449 1.890 1.884 1.890 1.827 1.903 13,561,436 1.8680 1.71%
2009-07-16 0 2.930 2.920 2.950 2.910 3.080 7,944,000 23,732,440 2.9875 1.858 1.852 1.871 1.846 1.954 12,524,070 1.8949 -1.68%
2009-07-15 0 2.980 2.970 2.980 2.870 2.980 7,423,000 21,588,210 2.9083 1.890 1.884 1.890 1.820 1.890 11,702,690 1.8447 1.36%
2009-07-14 0 2.940 2.930 2.960 2.920 3.000 4,624,000 13,695,140 2.9618 1.865 1.858 1.878 1.852 1.903 7,289,942 1.8786 2.08%
2009-07-13 0 2.880 2.880 2.890 2.790 2.920 6,172,000 17,654,680 2.8604 1.827 1.827 1.833 1.770 1.852 9,730,433 1.8144 -1.71%
2009-07-10 0 2.930 2.930 2.940 2.870 3.060 6,494,000 19,294,340 2.9711 1.858 1.858 1.865 1.820 1.941 10,238,080 1.8846 -1.35%
2009-07-09 0 2.970 2.960 2.970 2.800 2.980 5,814,000 16,754,960 2.8818 1.884 1.878 1.884 1.776 1.890 9,166,030 1.8279 0.68%
2009-07-08 0 2.950 2.940 2.950 2.770 2.980 13,204,000 38,105,480 2.8859 1.871 1.865 1.871 1.757 1.890 20,816,694 1.8305 -0.67%
2009-07-07 0 2.970 2.960 2.970 2.890 3.160 14,400,000 43,422,180 3.0154 1.884 1.878 1.884 1.833 2.004 22,702,241 1.9127 -5.41%
2009-07-06 0 3.140 3.110 3.140 3.080 3.300 25,128,591 79,983,771 3.1830 1.992 1.973 1.992 1.954 2.093 39,616,343 2.0190 0.00%
2009-07-03 0 3.140 3.140 3.150 2.660 3.160 41,012,100 122,228,333 2.9803 1.992 1.992 1.998 1.687 2.004 64,657,402 1.8904 15.02%
2009-07-02 0 2.730 2.720 2.730 2.640 2.810 21,346,200 58,596,866 2.7451 1.732 1.725 1.732 1.675 1.782 33,653,235 1.7412 5.41%
2009-06-30 0 2.590 2.580 2.590 2.580 2.830 14,756,000 39,167,520 2.6543 1.643 1.636 1.643 1.636 1.795 23,263,491 1.6836 -7.17%
2009-06-29 0 2.790 2.780 2.790 2.600 2.820 18,659,687 51,084,084 2.7377 1.770 1.763 1.770 1.649 1.789 29,417,827 1.7365 6.90%
2009-06-26 0 2.610 2.600 2.610 2.600 2.700 17,594,000 46,685,800 2.6535 1.656 1.649 1.656 1.649 1.713 27,737,724 1.6831 0.77%
2009-06-25 0 2.590 2.580 2.590 2.440 2.610 10,700,000 27,151,260 2.5375 1.643 1.636 1.643 1.548 1.656 16,869,026 1.6095 6.58%
2009-06-24 0 2.430 2.430 2.440 2.400 2.450 3,602,000 8,750,540 2.4294 1.541 1.541 1.548 1.522 1.554 5,678,713 1.5409 1.67%
2009-06-23 0 2.390 2.390 2.420 2.360 2.440 3,900,000 9,348,140 2.3970 1.516 1.516 1.535 1.497 1.548 6,148,524 1.5204 -4.02%
2009-06-22 0 2.490 2.490 2.500 2.480 2.570 4,048,000 10,251,260 2.5324 1.579 1.579 1.586 1.573 1.630 6,381,852 1.6063 -0.80%
2009-06-19 0 2.510 2.510 2.520 2.430 2.580 5,021,000 12,484,630 2.4865 1.592 1.592 1.598 1.541 1.636 7,915,830 1.5772 0.00%
2009-06-18 0 2.510 2.500 2.510 2.470 2.570 4,446,000 11,177,360 2.5140 1.592 1.586 1.592 1.567 1.630 7,009,317 1.5946 0.80%
2009-06-17 0 2.490 2.480 2.490 2.340 2.540 6,536,000 16,091,240 2.4619 1.579 1.573 1.579 1.484 1.611 10,304,295 1.5616 4.62%
2009-06-16 0 2.380 2.370 2.380 2.330 2.460 6,306,900 15,046,980 2.3858 1.510 1.503 1.510 1.478 1.560 9,943,109 1.5133 -3.64%
2009-06-15 0 2.470 2.460 2.480 2.450 2.570 4,206,000 10,495,680 2.4954 1.567 1.560 1.573 1.554 1.630 6,630,946 1.5828 -3.52%
2009-06-12 0 2.560 2.550 2.560 2.520 2.650 9,580,051 24,751,091 2.5836 1.624 1.617 1.624 1.598 1.681 15,103,377 1.6388 0.39%
2009-06-11 0 2.550 2.520 2.540 2.460 2.560 8,210,000 20,595,900 2.5086 1.617 1.598 1.611 1.560 1.624 12,943,431 1.5912 0.39%
2009-06-10 0 2.540 2.530 2.540 2.440 2.570 4,620,000 11,543,780 2.4987 1.611 1.605 1.611 1.548 1.630 7,283,636 1.5849 3.25%
2009-06-09 0 2.460 2.460 2.470 2.430 2.610 8,870,000 22,079,260 2.4892 1.560 1.560 1.567 1.541 1.656 13,983,950 1.5789 -4.28%
2009-06-08 0 2.570 2.560 2.570 2.550 2.700 6,480,000 17,043,720 2.6302 1.630 1.624 1.630 1.617 1.713 10,216,009 1.6683 -0.77%
2009-06-05 0 2.590 2.580 2.590 2.560 2.670 4,450,000 11,623,300 2.6120 1.643 1.636 1.643 1.624 1.694 7,015,623 1.6568 -1.15%
2009-06-04 0 2.620 2.610 2.620 2.540 2.710 7,279,022 19,153,789 2.6314 1.662 1.656 1.662 1.611 1.719 11,475,702 1.6691 -1.13%
2009-06-03 0 2.650 2.640 2.650 2.610 2.760 12,146,000 32,854,760 2.7050 1.681 1.675 1.681 1.656 1.751 19,148,710 1.7158 -0.75%
2009-06-02 0 2.670 2.660 2.670 2.620 2.830 12,726,350 34,649,392 2.7226 1.694 1.687 1.694 1.662 1.795 20,063,657 1.7270 -2.91%
2009-06-01 0 2.750 2.750 2.760 2.680 2.790 13,823,000 37,794,430 2.7342 1.744 1.744 1.751 1.700 1.770 21,792,575 1.7343 4.56%
2009-05-29 0 2.630 2.640 2.650 2.460 2.650 18,222,000 47,149,780 2.5875 1.668 1.675 1.681 1.560 1.681 28,727,794 1.6413 5.62%
2009-05-27 0 2.490 2.480 2.490 2.470 2.550 9,580,000 23,920,620 2.4969 1.579 1.573 1.579 1.567 1.617 15,103,297 1.5838 1.22%
2009-05-26 0 2.460 2.450 2.460 2.450 2.630 10,810,000 27,613,020 2.5544 1.560 1.554 1.560 1.554 1.668 17,042,446 1.6202 -2.77%
2009-05-25 0 2.530 2.530 2.540 2.370 2.580 7,626,000 19,038,920 2.4966 1.605 1.605 1.611 1.503 1.636 12,022,729 1.5836 4.55%
2009-05-22 0 2.420 2.420 2.430 2.310 2.500 6,214,000 14,892,660 2.3966 1.535 1.535 1.541 1.465 1.586 9,796,648 1.5202 -1.63%
2009-05-21 0 2.460 2.460 2.470 2.420 2.540 8,842,000 21,866,860 2.4731 1.560 1.560 1.567 1.535 1.611 13,939,807 1.5687 -0.40%
2009-05-20 0 2.470 2.460 2.470 2.420 2.580 15,616,000 38,604,640 2.4721 1.567 1.560 1.567 1.535 1.636 24,619,319 1.5681 -1.98%
2009-05-19 0 2.520 2.510 2.520 2.500 2.640 18,381,317 47,416,024 2.5796 1.598 1.592 1.598 1.586 1.675 28,978,965 1.6362 -1.18%
2009-05-18 0 2.550 2.540 2.550 2.330 2.550 19,678,000 48,843,720 2.4821 1.617 1.611 1.617 1.478 1.617 31,023,243 1.5744 4.94%
2009-05-15 0 2.430 2.420 2.430 2.350 2.480 23,808,000 57,629,160 2.4206 1.541 1.535 1.541 1.491 1.573 37,534,372 1.5354 4.74%
2009-05-14 0 2.320 2.310 2.320 2.080 2.330 19,570,000 43,162,440 2.2055 1.472 1.465 1.472 1.319 1.478 30,852,976 1.3990 5.45%
2009-05-13 0 2.200 2.190 2.200 2.120 2.310 27,434,000 61,290,160 2.2341 1.395 1.389 1.395 1.345 1.465 43,250,923 1.4171 1.85%
2009-05-12 0 2.160 2.150 2.160 1.980 2.200 13,536,000 28,667,980 2.1179 1.370 1.364 1.370 1.256 1.395 21,340,107 1.3434 5.88%
2009-05-11 0 2.040 2.030 2.040 2.020 2.260 21,256,000 45,840,900 2.1566 1.294 1.288 1.294 1.281 1.434 33,511,031 1.3679 -6.85%
2009-05-08 0 2.190 2.190 2.200 1.930 2.220 23,799,000 50,739,220 2.1320 1.389 1.389 1.395 1.224 1.408 37,520,183 1.3523 10.05%
2009-05-07 0 1.990 1.990 2.000 1.910 2.150 18,766,000 38,052,980 2.0278 1.262 1.262 1.269 1.212 1.364 29,585,435 1.2862 0.00%
2009-05-06 0 1.990 1.980 1.990 1.850 2.020 18,992,000 37,615,980 1.9806 1.262 1.256 1.262 1.173 1.281 29,941,734 1.2563 5.29%
2009-05-05 0 1.890 1.890 1.900 1.820 1.930 16,272,000 30,347,960 1.8650 1.199 1.199 1.205 1.154 1.224 25,653,533 1.1830 3.28%
2009-05-04 0 1.830 1.820 1.830 1.700 1.840 18,938,000 34,019,800 1.7964 1.161 1.154 1.161 1.078 1.167 29,856,600 1.1394 8.28%
2009-04-30 0 1.690 1.680 1.690 1.660 1.720 10,090,429 17,020,736 1.6868 1.072 1.066 1.072 1.053 1.091 15,908,011 1.0699 3.05%
2009-04-29 0 1.640 1.630 1.640 1.520 1.640 9,834,000 15,616,400 1.5880 1.040 1.034 1.040 0.964 1.040 15,503,739 1.0073 8.61%
2009-04-28 0 1.510 1.510 1.520 1.470 1.670 11,770,800 18,142,980 1.5414 0.958 0.958 0.964 0.932 1.059 18,557,190 0.9777 -5.03%
2009-04-27 0 1.590 1.590 1.620 1.560 1.720 12,642,000 20,217,080 1.5992 1.009 1.009 1.028 0.990 1.091 19,930,676 1.0144 -8.09%
2009-04-24 0 1.730 1.730 1.740 1.700 1.810 4,386,000 7,634,260 1.7406 1.097 1.097 1.104 1.078 1.148 6,914,724 1.1041 -2.26%
2009-04-23 0 1.770 1.760 1.770 1.690 1.770 5,248,000 9,085,340 1.7312 1.123 1.116 1.123 1.072 1.123 8,273,706 1.0981 3.51%
2009-04-22 0 1.710 1.700 1.710 1.700 1.860 10,474,000 18,757,480 1.7909 1.085 1.078 1.085 1.078 1.180 16,512,727 1.1359 -3.93%
2009-04-21 0 1.780 1.780 1.790 1.650 1.790 8,992,000 15,514,280 1.7253 1.129 1.129 1.135 1.047 1.135 14,176,288 1.0944 2.30%
2009-04-20 0 1.740 1.740 1.750 1.650 1.760 7,058,000 12,198,100 1.7283 1.104 1.104 1.110 1.047 1.116 11,127,251 1.0962 1.75%
2009-04-17 0 1.710 1.700 1.710 1.700 1.850 10,666,000 18,875,540 1.7697 1.085 1.078 1.085 1.078 1.173 16,815,424 1.1225 -3.93%
2009-04-16 0 1.780 1.780 1.790 1.750 1.870 13,884,000 25,119,600 1.8092 1.129 1.129 1.135 1.110 1.186 21,888,744 1.1476 0.80%
2009-04-15 0 1.800 1.800 1.810 1.690 1.810 10,230,000 17,916,920 1.7514 1.120 1.120 1.126 1.052 1.126 16,439,236 1.0899 2.86%
2009-04-14 0 1.750 1.750 1.760 1.670 1.750 10,473,200 17,977,794 1.7166 1.089 1.089 1.095 1.039 1.089 16,830,050 1.0682 6.06%
2009-04-09 0 1.650 1.640 1.650 1.560 1.650 5,976,000 9,627,460 1.6110 1.027 1.021 1.027 0.971 1.027 9,603,214 1.0025 7.14%
2009-04-08 0 1.540 1.540 1.550 1.520 1.610 8,086,000 12,511,220 1.5473 0.958 0.958 0.965 0.946 1.002 12,993,907 0.9629 -7.78%
2009-04-07 0 1.670 1.660 1.670 1.610 1.720 5,176,000 8,553,600 1.6526 1.039 1.033 1.039 1.002 1.070 8,317,643 1.0284 -1.76%
2009-04-06 0 1.700 1.690 1.700 1.640 1.820 8,730,000 15,076,000 1.7269 1.058 1.052 1.058 1.021 1.133 14,028,791 1.0746 0.00%
2009-04-03 0 1.700 1.700 1.710 1.650 1.780 11,720,000 20,170,440 1.7210 1.058 1.058 1.064 1.027 1.108 18,833,612 1.0710 -2.86%
2009-04-02 0 1.750 1.730 1.740 1.500 1.800 33,872,000 55,905,600 1.6505 1.089 1.077 1.083 0.933 1.120 54,431,066 1.0271 18.24%
2009-04-01 0 1.480 1.480 1.490 1.390 1.500 15,144,000 22,230,080 1.4679 0.921 0.921 0.927 0.865 0.933 24,335,855 0.9135 7.25%
2009-03-31 0 1.380 1.370 1.400 1.300 1.400 5,100,000 6,951,020 1.3629 0.859 0.853 0.871 0.809 0.871 8,195,514 0.8481 3.76%
2009-03-30 0 1.330 1.320 1.340 1.320 1.420 6,050,000 8,240,260 1.3620 0.828 0.821 0.834 0.821 0.884 9,722,129 0.8476 -6.34%
2009-03-27 0 1.420 1.410 1.420 1.360 1.420 11,666,000 16,240,400 1.3921 0.884 0.877 0.884 0.846 0.884 18,746,836 0.8663 4.41%
2009-03-26 0 1.360 1.360 1.370 1.320 1.380 8,270,000 11,177,140 1.3515 0.846 0.846 0.853 0.821 0.859 13,289,588 0.8410 3.03%
2009-03-25 0 1.320 1.320 1.330 1.290 1.400 15,266,000 20,633,360 1.3516 0.821 0.821 0.828 0.803 0.871 24,531,904 0.8411 0.00%
2009-03-24 0 1.320 1.320 1.330 1.270 1.370 17,984,797 23,858,656 1.3266 0.821 0.821 0.828 0.790 0.853 28,900,912 0.8255 2.33%
2009-03-23 0 1.290 1.290 1.300 1.240 1.300 6,998,797 8,967,248 1.2813 0.803 0.803 0.809 0.772 0.809 11,246,811 0.7973 4.03%
2009-03-20 0 1.240 1.240 1.250 1.220 1.290 6,012,000 7,468,380 1.2422 0.772 0.772 0.778 0.759 0.803 9,661,064 0.7730 -4.62%
2009-03-19 0 1.300 1.290 1.300 1.280 1.330 17,740,000 23,089,900 1.3016 0.809 0.803 0.809 0.797 0.828 28,507,532 0.8100 4.84%
2009-03-18 0 1.240 1.230 1.240 1.200 1.280 9,200,000 11,464,580 1.2462 0.772 0.765 0.772 0.747 0.797 14,784,064 0.7755 5.08%
2009-03-17 0 1.180 1.180 1.200 1.150 1.220 6,560,000 7,828,920 1.1934 0.734 0.734 0.747 0.716 0.759 10,541,680 0.7427 0.85%
2009-03-16 0 1.170 1.160 1.170 1.130 1.180 2,371,000 2,746,930 1.1586 0.728 0.722 0.728 0.703 0.734 3,810,110 0.7210 1.74%
2009-03-13 0 1.150 1.140 1.150 1.120 1.180 3,768,000 4,326,240 1.1482 0.716 0.709 0.716 0.697 0.734 6,055,038 0.7145 4.55%
2009-03-12 0 1.100 1.090 1.100 1.080 1.110 1,520,000 1,667,700 1.0972 0.685 0.678 0.685 0.672 0.691 2,442,584 0.6828 -0.90%
2009-03-11 0 1.110 1.100 1.110 1.100 1.140 3,720,000 4,140,220 1.1130 0.691 0.685 0.691 0.685 0.709 5,977,904 0.6926 2.78%
2009-03-10 0 1.080 1.060 1.080 1.050 1.080 1,006,000 1,073,380 1.0670 0.672 0.660 0.672 0.653 0.672 1,616,605 0.6640 1.89%
2009-03-09 0 1.060 1.050 1.060 1.030 1.090 1,376,000 1,468,500 1.0672 0.660 0.653 0.660 0.641 0.678 2,211,182 0.6641 0.00%
2009-03-06 0 1.060 1.050 1.060 1.040 1.080 3,302,505 3,498,320 1.0593 0.660 0.653 0.660 0.647 0.672 5,307,005 0.6592 0.00%
2009-03-05 0 1.060 1.050 1.060 1.050 1.090 4,874,000 5,241,200 1.0753 0.660 0.653 0.660 0.653 0.678 7,832,340 0.6692 0.00%
2009-03-04 0 1.060 1.050 1.060 1.030 1.150 15,075,600 16,228,561 1.0765 0.660 0.653 0.660 0.641 0.716 24,225,938 0.6699 2.91%
2009-03-03 0 1.030 1.020 1.030 1.000 1.070 3,976,000 4,115,900 1.0352 0.641 0.635 0.641 0.622 0.666 6,389,287 0.6442 -1.90%
2009-03-02 0 1.050 1.050 1.060 1.020 1.080 2,819,114 2,985,032 1.0589 0.653 0.653 0.660 0.635 0.672 4,530,213 0.6589 -3.67%
2009-02-27 0 1.090 1.090 1.100 1.070 1.120 1,528,000 1,673,580 1.0953 0.678 0.678 0.685 0.666 0.697 2,455,440 0.6816 0.00%
2009-02-26 0 1.090 1.090 1.100 1.080 1.140 2,622,000 2,909,980 1.1098 0.678 0.678 0.685 0.672 0.709 4,213,458 0.6906 -3.54%
2009-02-25 0 1.130 1.130 1.150 1.130 1.200 2,668,000 3,093,340 1.1594 0.703 0.703 0.716 0.703 0.747 4,287,379 0.7215 -1.74%
2009-02-24 0 1.150 1.150 1.170 1.140 1.200 3,338,000 3,883,560 1.1634 0.716 0.716 0.728 0.709 0.747 5,364,044 0.7240 -5.74%
2009-02-23 0 1.220 1.210 1.220 1.170 1.240 3,746,000 4,556,400 1.2163 0.759 0.753 0.759 0.728 0.772 6,019,685 0.7569 2.52%
2009-02-20 0 1.190 1.180 1.190 1.170 1.220 1,692,000 2,022,580 1.1954 0.741 0.734 0.741 0.728 0.759 2,718,982 0.7439 -3.25%
2009-02-19 0 1.230 1.230 1.240 1.220 1.250 3,762,000 4,655,580 1.2375 0.765 0.765 0.772 0.759 0.778 6,045,397 0.7701 -1.60%
2009-02-18 0 1.250 1.250 1.270 1.220 1.250 1,930,000 2,390,400 1.2385 0.778 0.778 0.790 0.759 0.778 3,101,439 0.7707 0.00%
2009-02-17 0 1.250 1.250 1.260 1.240 1.270 2,506,000 3,150,980 1.2574 0.778 0.778 0.784 0.772 0.790 4,027,050 0.7825 -3.85%
2009-02-16 0 1.300 1.300 1.310 1.250 1.310 1,788,000 2,296,140 1.2842 0.809 0.809 0.815 0.778 0.815 2,873,251 0.7991 -0.76%
2009-02-13 0 1.310 1.300 1.310 1.250 1.320 3,220,000 4,157,760 1.2912 0.815 0.809 0.815 0.778 0.821 5,174,422 0.8035 6.50%
2009-02-12 0 1.230 1.230 1.240 1.210 1.310 3,896,000 4,822,920 1.2379 0.765 0.765 0.772 0.753 0.815 6,260,730 0.7703 -6.82%
2009-02-11 0 1.320 1.300 1.320 1.290 1.330 2,254,000 2,944,920 1.3065 0.821 0.809 0.821 0.803 0.828 3,622,096 0.8130 -3.65%
2009-02-10 0 1.370 1.360 1.370 1.310 1.420 2,298,000 3,153,720 1.3724 0.853 0.846 0.853 0.815 0.884 3,692,802 0.8540 0.74%
2009-02-09 0 1.360 1.350 1.360 1.320 1.380 7,022,000 9,506,140 1.3538 0.846 0.840 0.846 0.821 0.859 11,284,097 0.8424 2.26%
2009-02-06 0 1.330 1.330 1.340 1.180 1.330 7,381,000 9,486,990 1.2853 0.828 0.828 0.834 0.734 0.828 11,860,997 0.7998 11.76%
2009-02-05 0 1.190 1.180 1.190 1.120 1.250 2,943,000 3,518,590 1.1956 0.741 0.734 0.741 0.697 0.778 4,729,293 0.7440 0.85%
2009-02-04 0 1.180 1.170 1.180 1.120 1.190 1,492,000 1,741,380 1.1671 0.734 0.728 0.734 0.697 0.741 2,397,589 0.7263 3.51%
2009-02-03 0 1.140 1.120 1.140 1.120 1.170 898,000 1,032,600 1.1499 0.709 0.697 0.709 0.697 0.728 1,443,053 0.7156 -0.87%
2009-02-02 0 1.150 1.140 1.150 1.140 1.160 1,318,000 1,521,500 1.1544 0.716 0.709 0.716 0.709 0.722 2,117,978 0.7184 -4.17%
2009-01-30 0 1.200 1.190 1.200 1.090 1.200 1,510,000 1,738,060 1.1510 0.747 0.741 0.747 0.678 0.747 2,426,515 0.7163 4.35%
2009-01-29 0 1.150 1.130 1.150 1.110 1.180 862,000 987,380 1.1455 0.716 0.703 0.716 0.691 0.734 1,385,202 0.7128 3.60%
2009-01-23 0 1.110 1.100 1.110 1.070 1.110 1,182,000 1,289,460 1.0909 0.691 0.685 0.691 0.666 0.691 1,899,431 0.6789 -0.89%
2009-01-22 0 1.120 1.090 1.120 1.090 1.130 875,000 971,740 1.1106 0.697 0.678 0.697 0.678 0.703 1,406,093 0.6911 2.75%
2009-01-21 0 1.090 1.090 1.100 1.090 1.110 1,320,000 1,451,260 1.0994 0.678 0.678 0.685 0.678 0.691 2,121,192 0.6842 -4.39%
2009-01-20 0 1.140 1.130 1.150 1.090 1.150 2,280,000 2,536,860 1.1127 0.709 0.703 0.716 0.678 0.716 3,663,877 0.6924 0.88%
2009-01-19 0 1.130 1.130 1.140 1.110 1.180 1,338,000 1,523,500 1.1386 0.703 0.703 0.709 0.691 0.734 2,150,117 0.7086 -1.74%
2009-01-16 0 1.150 1.150 1.160 1.140 1.200 2,502,895 2,909,833 1.1626 0.716 0.716 0.722 0.709 0.747 4,022,061 0.7235 0.88%
2009-01-15 0 1.140 1.120 1.140 1.070 1.150 3,636,000 4,043,480 1.1121 0.709 0.697 0.709 0.666 0.716 5,842,919 0.6920 -4.20%
2009-01-14 0 1.190 1.160 1.190 1.110 1.200 1,296,000 1,519,000 1.1721 0.741 0.722 0.741 0.691 0.747 2,082,625 0.7294 4.39%
2009-01-13 0 1.140 1.140 1.160 1.100 1.180 2,298,000 2,613,900 1.1375 0.709 0.709 0.722 0.685 0.734 3,692,802 0.7078 -3.39%
2009-01-12 0 1.180 1.180 1.190 1.150 1.280 2,491,000 3,028,820 1.2159 0.734 0.734 0.741 0.716 0.797 4,002,946 0.7566 -7.81%
2009-01-09 0 1.280 1.270 1.280 1.250 1.310 2,661,013 3,381,566 1.2708 0.797 0.790 0.797 0.778 0.815 4,276,151 0.7908 1.59%
2009-01-08 0 1.260 1.250 1.270 1.250 1.310 4,012,000 5,127,040 1.2779 0.784 0.778 0.790 0.778 0.815 6,447,137 0.7952 -6.67%
2009-01-07 0 1.350 1.350 1.360 1.350 1.470 10,200,000 14,419,000 1.4136 0.840 0.840 0.846 0.840 0.915 16,391,027 0.8797 -1.46%
2009-01-06 0 1.370 1.360 1.370 1.310 1.380 6,063,000 8,237,090 1.3586 0.853 0.846 0.853 0.815 0.859 9,743,019 0.8454 2.24%
2009-01-05 0 1.340 1.340 1.360 1.310 1.390 3,850,000 5,145,100 1.3364 0.834 0.834 0.846 0.815 0.865 6,186,809 0.8316 -2.19%
2009-01-02 0 1.370 1.360 1.370 1.300 1.370 1,910,000 2,563,660 1.3422 0.853 0.846 0.853 0.809 0.853 3,069,300 0.8353 5.38%
2008-12-31 0 1.300 1.300 1.320 1.300 1.360 2,254,000 2,981,140 1.3226 0.809 0.809 0.821 0.809 0.846 3,622,096 0.8230 -2.26%
2008-12-30 0 1.330 1.330 1.340 1.310 1.400 4,638,000 6,276,340 1.3532 0.828 0.828 0.834 0.815 0.871 7,453,097 0.8421 0.76%
2008-12-29 0 1.320 1.300 1.320 1.250 1.330 2,864,000 3,674,380 1.2830 0.821 0.809 0.821 0.778 0.828 4,602,343 0.7984 0.76%
2008-12-24 0 1.310 1.300 1.310 1.200 1.330 2,296,000 2,953,800 1.2865 0.815 0.809 0.815 0.747 0.828 3,689,588 0.8006 3.15%
2008-12-23 0 1.270 1.270 1.280 1.230 1.360 4,416,000 5,603,320 1.2689 0.790 0.790 0.797 0.765 0.846 7,096,351 0.7896 -7.97%
2008-12-22 0 1.380 1.360 1.390 1.350 1.500 6,714,000 9,430,180 1.4046 0.859 0.846 0.865 0.840 0.933 10,789,153 0.8740 -5.48%
2008-12-19 0 1.460 1.460 1.470 1.320 1.540 21,298,000 31,127,460 1.4615 0.909 0.909 0.915 0.821 0.958 34,225,108 0.9095 5.80%
2008-12-18 0 1.380 1.370 1.380 1.250 1.380 16,946,000 22,295,460 1.3157 0.859 0.853 0.859 0.778 0.859 27,231,603 0.8187 14.05%
2008-12-17 0 1.210 1.200 1.210 1.200 1.230 6,726,000 8,161,480 1.2134 0.753 0.747 0.753 0.747 0.765 10,808,436 0.7551 4.31%
2008-12-16 0 1.160 1.160 1.170 1.070 1.180 3,672,000 4,224,940 1.1506 0.722 0.722 0.728 0.666 0.734 5,900,770 0.7160 3.57%
2008-12-15 0 1.120 1.110 1.130 1.110 1.150 1,670,000 1,884,220 1.1283 0.697 0.691 0.703 0.691 0.716 2,683,629 0.7021 2.75%
2008-12-12 0 1.090 1.080 1.090 1.050 1.250 4,512,000 5,046,540 1.1185 0.678 0.672 0.678 0.653 0.778 7,250,619 0.6960 -9.92%
2008-12-11 0 1.210 1.200 1.210 1.170 1.250 5,266,000 6,375,080 1.2106 0.753 0.747 0.753 0.728 0.778 8,462,270 0.7534 -0.82%
2008-12-10 0 1.220 1.220 1.230 1.160 1.230 9,641,000 11,510,700 1.1939 0.759 0.759 0.765 0.722 0.765 15,492,735 0.7430 6.09%
2008-12-09 0 1.150 1.150 1.170 1.120 1.230 9,712,000 11,336,880 1.1673 0.716 0.716 0.728 0.697 0.765 15,606,829 0.7264 -6.50%
2008-12-08 0 1.230 1.220 1.230 1.170 1.260 19,733,000 23,794,960 1.2058 0.765 0.759 0.765 0.728 0.784 31,710,210 0.7504 8.85%
2008-12-05 0 1.130 1.120 1.130 0.950 1.160 12,048,000 12,940,840 1.0741 0.703 0.697 0.703 0.591 0.722 19,360,696 0.6684 17.71%
2008-12-04 0 0.960 0.950 0.960 0.940 1.020 2,564,000 2,547,800 0.9937 0.597 0.591 0.597 0.585 0.635 4,120,254 0.6184 -2.04%
2008-12-03 0 0.980 0.970 0.980 0.940 0.990 5,248,000 5,133,680 0.9782 0.610 0.604 0.610 0.585 0.616 8,433,344 0.6087 5.38%
2008-12-02 0 0.930 0.920 0.930 0.920 0.960 2,592,000 2,423,420 0.9350 0.579 0.573 0.579 0.573 0.597 4,165,249 0.5818 -6.06%
2008-12-01 0 0.990 0.990 1.000 0.920 1.020 5,106,000 5,036,060 0.9863 0.616 0.616 0.622 0.573 0.635 8,205,155 0.6138 5.32%
2008-11-28 0 0.940 0.930 0.940 0.920 0.970 1,978,000 1,854,480 0.9376 0.585 0.579 0.585 0.573 0.604 3,178,574 0.5834 -2.08%
2008-11-27 0 0.960 0.940 0.960 0.930 1.010 5,940,000 5,756,700 0.9691 0.597 0.585 0.597 0.579 0.629 9,545,363 0.6031 9.09%
2008-11-26 0 0.880 0.860 0.880 0.820 0.910 1,911,000 1,668,200 0.8729 0.548 0.535 0.548 0.510 0.566 3,070,907 0.5432 4.76%
2008-11-25 0 0.840 0.830 0.860 0.830 0.870 1,248,000 1,057,740 0.8475 0.523 0.517 0.535 0.517 0.541 2,005,490 0.5274 1.20%
2008-11-24 0 0.830 0.790 0.830 0.780 0.860 2,126,000 1,760,100 0.8279 0.517 0.492 0.517 0.485 0.535 3,416,404 0.5152 -1.19%
2008-11-21 0 0.840 0.810 0.840 0.740 0.850 2,758,000 2,225,060 0.8068 0.523 0.504 0.523 0.460 0.529 4,432,005 0.5020 7.69%
2008-11-20 0 0.780 0.780 0.810 0.770 0.810 2,554,000 2,029,220 0.7945 0.485 0.485 0.504 0.479 0.504 4,104,185 0.4944 -4.88%
2008-11-19 0 0.820 0.820 0.840 0.780 0.850 3,206,000 2,638,960 0.8231 0.510 0.510 0.523 0.485 0.529 5,151,925 0.5122 6.49%
2008-11-18 0 0.770 0.760 0.770 0.770 0.890 3,792,000 3,058,080 0.8065 0.479 0.473 0.479 0.479 0.554 6,093,605 0.5019 -13.48%
2008-11-17 0 0.890 0.890 0.930 0.890 0.980 2,616,000 2,427,840 0.9281 0.554 0.554 0.579 0.554 0.610 4,203,816 0.5775 -3.26%
2008-11-14 0 0.920 0.920 0.950 0.920 0.990 2,462,000 2,328,240 0.9457 0.573 0.573 0.591 0.573 0.616 3,956,344 0.5885 2.22%
2008-11-13 0 0.900 0.900 0.940 0.880 0.950 2,284,000 2,111,880 0.9246 0.560 0.560 0.585 0.548 0.591 3,670,305 0.5754 -2.17%
2008-11-12 0 0.920 0.920 0.950 0.910 0.960 1,664,000 1,543,200 0.9274 0.573 0.573 0.591 0.566 0.597 2,673,987 0.5771 -4.17%
2008-11-11 0 0.960 0.930 0.960 0.900 1.050 4,508,000 4,447,280 0.9865 0.597 0.579 0.597 0.560 0.653 7,244,191 0.6139 3.23%
2008-11-10 0 0.930 0.930 0.940 0.850 0.930 3,610,000 3,255,300 0.9017 0.579 0.579 0.585 0.529 0.579 5,801,138 0.5611 12.05%
2008-11-07 0 0.830 0.830 0.840 0.750 0.840 1,808,000 1,475,680 0.8162 0.517 0.517 0.523 0.467 0.523 2,905,390 0.5079 5.06%
2008-11-06 0 0.790 0.790 0.800 0.790 0.870 1,929,203 1,554,170 0.8056 0.492 0.492 0.498 0.492 0.541 3,100,159 0.5013 -11.24%
2008-11-05 0 0.890 0.870 0.890 0.830 0.890 2,960,000 2,578,520 0.8711 0.554 0.541 0.554 0.517 0.554 4,756,612 0.5421 9.88%
2008-11-04 0 0.810 0.810 0.820 0.780 0.830 1,556,000 1,257,360 0.8081 0.504 0.504 0.510 0.485 0.517 2,500,435 0.5029 1.25%
2008-11-03 0 0.800 0.790 0.800 0.750 0.830 3,486,000 2,796,480 0.8022 0.498 0.492 0.498 0.467 0.517 5,601,875 0.4992 6.67%
2008-10-31 0 0.750 0.740 0.750 0.710 0.790 5,362,000 4,077,660 0.7605 0.467 0.460 0.467 0.442 0.492 8,616,538 0.4732 1.35%
2008-10-30 0 0.740 0.740 0.750 0.700 0.740 5,897,000 4,263,420 0.7230 0.460 0.460 0.467 0.436 0.460 9,476,264 0.4499 10.45%
2008-10-29 0 0.670 0.660 0.670 0.650 0.740 3,532,000 2,472,920 0.7001 0.417 0.411 0.417 0.404 0.460 5,675,795 0.4357 -4.29%
2008-10-28 0 0.700 0.690 0.700 0.560 0.700 3,672,000 2,417,340 0.6583 0.436 0.429 0.436 0.348 0.436 5,900,770 0.4097 0.00%
2008-10-27 0 0.700 0.680 0.700 0.680 0.850 3,302,000 2,458,960 0.7447 0.436 0.423 0.436 0.423 0.529 5,306,193 0.4634 -13.58%
2008-10-24 0 0.810 0.820 0.830 0.810 0.940 2,374,000 2,009,860 0.8466 0.504 0.510 0.517 0.504 0.585 3,814,931 0.5268 -10.99%
2008-10-23 0 0.910 0.910 0.920 0.880 0.980 2,366,000 2,166,060 0.9155 0.566 0.566 0.573 0.548 0.610 3,802,076 0.5697 -4.21%
2008-10-22 0 0.950 0.950 0.960 0.920 1.000 1,432,000 1,382,820 0.9657 0.591 0.591 0.597 0.573 0.622 2,301,172 0.6009 -5.00%
2008-10-21 0 1.000 0.990 1.000 0.990 1.080 1,838,000 1,905,360 1.0366 0.622 0.616 0.622 0.616 0.672 2,953,599 0.6451 -4.76%
2008-10-20 0 1.050 1.040 1.050 1.010 1.080 1,932,000 2,015,520 1.0432 0.653 0.647 0.653 0.629 0.672 3,104,653 0.6492 6.06%
2008-10-17 0 0.990 1.000 1.010 0.950 1.050 1,558,000 1,565,760 1.0050 0.616 0.622 0.629 0.591 0.653 2,503,649 0.6254 2.06%
2008-10-16 0 0.970 0.970 0.980 0.910 1.000 2,301,000 2,177,910 0.9465 0.604 0.604 0.610 0.566 0.622 3,697,623 0.5890 -3.96%
2008-10-15 0 1.010 1.010 1.030 1.010 1.100 1,496,000 1,569,400 1.0491 0.629 0.629 0.641 0.629 0.685 2,404,017 0.6528 -6.48%
2008-10-14 0 1.080 1.080 1.090 1.040 1.120 3,989,000 4,334,910 1.0867 0.672 0.672 0.678 0.647 0.697 6,410,177 0.6763 4.85%
2008-10-13 0 1.030 1.020 1.030 0.970 1.050 1,967,000 1,981,220 1.0072 0.641 0.635 0.641 0.604 0.653 3,160,897 0.6268 3.00%
2008-10-10 0 1.000 0.980 1.000 0.950 1.080 2,964,000 2,925,880 0.9871 0.622 0.610 0.622 0.591 0.672 4,763,040 0.6143 -9.09%
2008-10-09 0 1.100 1.090 1.100 1.080 1.130 754,000 830,180 1.1010 0.685 0.678 0.685 0.672 0.703 1,211,650 0.6852 1.85%
2008-10-08 0 1.080 1.070 1.080 1.050 1.150 1,628,000 1,784,720 1.0963 0.672 0.666 0.672 0.653 0.716 2,616,137 0.6822 -10.00%
2008-10-06 0 1.200 1.180 1.200 1.180 1.260 1,688,000 2,052,420 1.2159 0.747 0.734 0.747 0.734 0.784 2,712,554 0.7566 -6.98%
2008-10-03 0 1.290 1.290 1.300 1.210 1.360 4,606,000 6,059,410 1.3155 0.803 0.803 0.809 0.753 0.846 7,401,674 0.8187 0.00%
2008-10-02 0 1.290 1.290 1.300 1.160 1.310 3,310,000 4,186,460 1.2648 0.803 0.803 0.809 0.722 0.815 5,319,049 0.7871 10.26%
2008-09-30 0 1.170 1.160 1.170 1.000 1.170 1,546,000 1,740,880 1.1261 0.728 0.722 0.728 0.622 0.728 2,484,366 0.7007 -1.68%
2008-09-29 0 1.190 1.180 1.190 1.160 1.300 1,478,000 1,817,160 1.2295 0.741 0.734 0.741 0.722 0.809 2,375,092 0.7651 -7.03%
2008-09-26 0 1.280 1.270 1.280 1.210 1.310 2,442,000 3,088,680 1.2648 0.797 0.790 0.797 0.753 0.815 3,924,205 0.7871 1.59%
2008-09-25 0 1.260 1.260 1.280 1.170 1.280 2,388,000 2,986,220 1.2505 0.784 0.784 0.797 0.728 0.797 3,837,429 0.7782 5.00%
2008-09-24 0 1.200 1.190 1.200 1.160 1.230 1,918,000 2,304,800 1.2017 0.747 0.741 0.747 0.722 0.765 3,082,156 0.7478 -0.83%
2008-09-23 0 1.210 1.180 1.210 1.110 1.250 5,066,000 5,926,240 1.1698 0.753 0.734 0.753 0.691 0.778 8,140,877 0.7280 -7.63%
2008-09-22 0 1.310 1.310 1.320 1.210 1.340 2,878,000 3,672,040 1.2759 0.815 0.815 0.821 0.753 0.834 4,624,841 0.7940 2.34%
2008-09-19 0 1.280 1.270 1.280 1.150 1.280 4,086,000 4,905,260 1.2005 0.797 0.790 0.797 0.716 0.797 6,566,053 0.7471 17.43%
2008-09-18 0 1.090 1.090 1.100 1.000 1.130 4,164,000 4,329,020 1.0396 0.678 0.678 0.685 0.622 0.703 6,691,396 0.6470 -3.54%
2008-09-17 0 1.130 1.130 1.150 1.120 1.250 2,834,000 3,365,080 1.1874 0.703 0.703 0.716 0.697 0.778 4,554,134 0.7389 -8.87%
2008-09-16 0 1.240 1.190 1.240 1.160 1.350 2,750,000 3,497,240 1.2717 0.772 0.741 0.772 0.722 0.840 4,419,150 0.7914 -11.43%
2008-09-12 0 1.400 1.380 1.400 1.360 1.410 1,228,000 1,697,460 1.3823 0.871 0.859 0.871 0.846 0.877 1,973,351 0.8602 -0.71%
2008-09-11 0 1.410 1.380 1.440 1.360 1.540 978,000 1,414,900 1.4467 0.877 0.859 0.896 0.846 0.958 1,571,610 0.9003 -8.44%
2008-09-10 0 1.540 1.530 1.550 1.530 1.600 968,000 1,507,780 1.5576 0.958 0.952 0.965 0.952 0.996 1,555,541 0.9693 -3.75%
2008-09-09 0 1.600 1.580 1.600 1.570 1.610 836,000 1,334,840 1.5967 0.996 0.983 0.996 0.977 1.002 1,343,421 0.9936 -1.84%
2008-09-08 0 1.630 1.620 1.640 1.600 1.670 1,279,334 2,085,154 1.6299 1.014 1.008 1.021 0.996 1.039 2,055,843 1.0143 0.00%
2008-09-05 0 1.630 1.630 1.650 1.590 1.650 1,040,000 1,682,180 1.6175 1.014 1.014 1.027 0.989 1.027 1,671,242 1.0065 -1.81%
2008-09-04 0 1.660 1.660 1.680 1.600 1.690 1,256,000 2,072,780 1.6503 1.033 1.033 1.045 0.996 1.052 2,018,346 1.0270 1.22%
2008-09-03 0 1.640 1.640 1.660 1.620 1.690 870,000 1,445,400 1.6614 1.021 1.021 1.033 1.008 1.052 1,398,058 1.0339 -1.80%
2008-09-02 0 1.670 1.670 1.690 1.650 1.730 830,000 1,403,100 1.6905 1.039 1.039 1.052 1.027 1.077 1,333,780 1.0520 -1.76%
2008-09-01 0 1.700 1.700 1.730 1.690 1.770 824,000 1,413,940 1.7159 1.058 1.058 1.077 1.052 1.101 1,324,138 1.0678 -2.86%
2008-08-29 0 1.750 1.750 1.760 1.670 1.800 2,410,000 4,237,700 1.7584 1.089 1.089 1.095 1.039 1.120 3,872,782 1.0942 4.79%
2008-08-28 0 1.670 1.670 1.680 1.670 1.760 838,000 1,410,340 1.6830 1.039 1.039 1.045 1.039 1.095 1,346,635 1.0473 -4.57%
2008-08-27 0 1.750 1.740 1.770 1.660 1.770 1,228,000 2,133,140 1.7371 1.089 1.083 1.101 1.033 1.101 1,973,351 1.0810 2.34%
2008-08-26 0 1.710 1.710 1.720 1.590 1.730 1,314,000 2,200,360 1.6746 1.064 1.064 1.070 0.989 1.077 2,111,550 1.0421 3.01%
2008-08-25 0 1.660 1.660 1.690 1.630 1.760 1,242,000 2,091,280 1.6838 1.033 1.033 1.052 1.014 1.095 1,995,849 1.0478 -2.92%
2008-08-21 0 1.710 1.690 1.710 1.700 1.790 1,233,000 2,135,710 1.7321 1.064 1.052 1.064 1.058 1.114 1,981,386 1.0779 -5.52%
2008-08-20 0 1.810 1.800 1.820 1.500 1.830 4,388,000 7,274,300 1.6578 1.126 1.120 1.133 0.933 1.139 7,051,356 1.0316 17.53%
2008-08-19 0 1.540 1.540 1.550 1.520 1.580 2,306,500 3,579,525 1.5519 0.958 0.958 0.965 0.946 0.983 3,706,461 0.9658 -2.53%
2008-08-18 0 1.580 1.580 1.590 1.570 1.720 2,004,000 3,299,520 1.6465 0.983 0.983 0.989 0.977 1.070 3,220,355 1.0246 -8.14%
2008-08-15 0 1.720 1.720 1.730 1.700 1.750 736,600 1,269,030 1.7228 1.070 1.070 1.077 1.058 1.089 1,183,689 1.0721 -2.27%
2008-08-14 0 1.760 1.750 1.760 1.710 1.760 990,000 1,708,000 1.7253 1.095 1.089 1.095 1.064 1.095 1,590,894 1.0736 1.15%
2008-08-13 0 1.740 1.730 1.780 1.710 1.820 1,398,000 2,467,260 1.7648 1.083 1.077 1.108 1.064 1.133 2,246,535 1.0983 -4.40%
2008-08-12 0 1.820 1.820 1.830 1.780 1.870 1,628,000 2,965,480 1.8215 1.133 1.133 1.139 1.108 1.164 2,616,137 1.1335 -2.15%
2008-08-11 0 1.860 1.810 1.860 1.800 1.980 3,690,000 6,822,160 1.8488 1.157 1.126 1.157 1.120 1.232 5,929,695 1.1505 -4.62%
2008-08-08 0 1.950 1.940 1.950 1.910 2.060 2,476,000 4,905,300 1.9811 1.213 1.207 1.213 1.189 1.282 3,978,842 1.2328 -6.70%
2008-08-07 0 2.090 2.090 2.100 2.060 2.180 1,028,000 2,156,600 2.0979 1.301 1.301 1.307 1.282 1.357 1,651,958 1.3055 -1.88%
2008-08-05 0 2.130 2.120 2.160 2.090 2.200 1,358,000 2,921,020 2.1510 1.325 1.319 1.344 1.301 1.369 2,182,256 1.3385 -1.39%
2008-08-04 0 2.160 2.160 2.190 2.080 2.250 427,000 927,100 2.1712 1.344 1.344 1.363 1.294 1.400 686,173 1.3511 -3.14%
2008-08-01 0 2.230 2.230 2.240 2.060 2.250 2,238,000 4,792,220 2.1413 1.388 1.388 1.394 1.282 1.400 3,596,384 1.3325 2.29%
2008-07-31 0 2.180 2.170 2.180 2.140 2.300 2,239,000 4,877,080 2.1782 1.357 1.350 1.357 1.332 1.431 3,597,991 1.3555 -6.03%
2008-07-30 0 2.320 2.320 2.340 2.310 2.460 1,132,000 2,693,960 2.3798 1.444 1.444 1.456 1.437 1.531 1,819,083 1.4809 -1.69%
2008-07-29 0 2.360 2.360 2.390 2.350 2.410 738,000 1,759,840 2.3846 1.469 1.469 1.487 1.462 1.500 1,185,939 1.4839 -3.67%
2008-07-28 0 2.450 2.450 2.460 2.400 2.590 1,442,000 3,617,260 2.5085 1.525 1.525 1.531 1.494 1.612 2,317,241 1.5610 0.82%
2008-07-25 0 2.430 2.420 2.430 2.380 2.500 1,222,000 2,946,020 2.4108 1.512 1.506 1.512 1.481 1.556 1,963,709 1.5002 -3.57%
2008-07-24 0 2.520 2.510 2.520 2.470 2.560 2,992,000 7,544,500 2.5216 1.568 1.562 1.568 1.537 1.593 4,808,035 1.5691 2.86%
2008-07-23 0 2.450 2.450 2.500 2.330 2.500 2,635,000 6,372,080 2.4182 1.525 1.525 1.556 1.450 1.556 4,234,349 1.5049 6.06%
2008-07-22 0 2.310 2.310 2.340 2.280 2.350 1,274,000 2,941,800 2.3091 1.437 1.437 1.456 1.419 1.462 2,047,271 1.4369 -0.86%
2008-07-21 0 2.330 2.300 2.330 2.200 2.350 1,486,000 3,412,580 2.2965 1.450 1.431 1.450 1.369 1.462 2,387,948 1.4291 6.39%
2008-07-18 0 2.190 2.180 2.190 2.160 2.200 880,000 1,917,400 2.1789 1.363 1.357 1.363 1.344 1.369 1,414,128 1.3559 1.86%
2008-07-17 0 2.150 2.150 2.170 2.150 2.230 2,854,000 6,238,720 2.1860 1.338 1.338 1.350 1.338 1.388 4,586,274 1.3603 0.47%
2008-07-16 0 2.140 2.140 2.150 2.100 2.290 2,112,000 4,610,440 2.1830 1.332 1.332 1.338 1.307 1.425 3,393,907 1.3584 -6.14%
2008-07-15 0 2.280 2.280 2.300 2.280 2.380 1,404,000 3,244,220 2.3107 1.419 1.419 1.431 1.419 1.481 2,256,177 1.4379 -3.39%
2008-07-14 0 2.360 2.360 2.380 2.360 2.500 2,457,450 5,911,335 2.4055 1.469 1.469 1.481 1.469 1.556 3,949,032 1.4969 -4.84%
2008-07-11 0 2.480 2.480 2.490 2.360 2.530 2,860,000 7,023,300 2.4557 1.543 1.543 1.550 1.469 1.574 4,595,915 1.5282 2.48%
2008-07-10 0 2.420 2.420 2.440 2.320 2.520 2,478,000 6,035,560 2.4357 1.506 1.506 1.518 1.444 1.568 3,982,055 1.5157 1.68%
2008-07-09 0 2.380 2.380 2.390 2.340 2.460 2,298,000 5,520,200 2.4022 1.481 1.481 1.487 1.456 1.531 3,692,802 1.4949 1.71%
2008-07-08 0 2.340 2.330 2.350 2.330 2.430 4,946,500 11,865,340 2.3987 1.456 1.450 1.462 1.450 1.512 7,948,845 1.4927 -2.90%
2008-07-07 0 2.410 2.410 2.430 2.200 2.450 5,634,000 13,335,600 2.3670 1.500 1.500 1.512 1.369 1.525 9,053,632 1.4730 11.57%
2008-07-04 0 2.160 2.150 2.160 2.010 2.200 2,760,000 5,896,560 2.1364 1.344 1.338 1.344 1.251 1.369 4,435,219 1.3295 7.46%
2008-07-03 0 2.010 2.000 2.010 2.000 2.090 1,156,000 2,352,040 2.0346 1.251 1.245 1.251 1.245 1.301 1,857,650 1.2661 -2.90%
2008-07-02 0 2.070 2.070 2.080 2.000 2.100 2,402,000 4,961,160 2.0654 1.288 1.288 1.294 1.245 1.307 3,859,926 1.2853 -1.43%
2008-06-30 0 2.100 2.090 2.100 2.050 2.150 2,104,000 4,467,700 2.1234 1.307 1.301 1.307 1.276 1.338 3,381,051 1.3214 -1.41%
2008-06-27 0 2.130 2.120 2.170 2.060 2.180 1,762,000 3,746,060 2.1260 1.325 1.319 1.350 1.282 1.357 2,831,470 1.3230 -3.18%
2008-06-26 0 2.200 2.200 2.230 2.180 2.350 2,468,000 5,563,900 2.2544 1.369 1.369 1.388 1.357 1.462 3,965,986 1.4029 -5.17%
2008-06-25 0 2.320 2.320 2.330 2.280 2.340 412,000 956,280 2.3211 1.444 1.444 1.450 1.419 1.456 662,069 1.4444 0.43%
2008-06-24 0 2.310 2.310 2.340 2.300 2.370 1,792,000 4,193,960 2.3404 1.437 1.437 1.456 1.431 1.475 2,879,679 1.4564 -2.94%
2008-06-23 0 2.380 2.380 2.400 2.330 2.440 1,480,000 3,540,960 2.3925 1.481 1.481 1.494 1.450 1.518 2,378,306 1.4889 -4.80%
2008-06-20 0 2.500 2.500 2.550 2.430 2.590 2,042,000 5,082,360 2.4889 1.556 1.556 1.587 1.512 1.612 3,281,419 1.5488 1.63%
2008-06-19 0 2.460 2.460 2.500 2.460 2.520 1,103,000 2,737,300 2.4817 1.531 1.531 1.556 1.531 1.568 1,772,481 1.5443 -2.38%
2008-06-18 0 2.520 2.510 2.550 2.460 2.550 2,760,000 6,943,480 2.5158 1.568 1.562 1.587 1.531 1.587 4,435,219 1.5655 0.40%
2008-06-17 0 2.510 2.510 2.540 2.500 2.620 660,000 1,674,500 2.5371 1.562 1.562 1.581 1.556 1.630 1,060,596 1.5788 -1.18%
2008-06-16 0 2.540 2.540 2.590 2.540 2.760 1,980,000 5,222,740 2.6377 1.581 1.581 1.612 1.581 1.718 3,181,788 1.6414 -0.78%
2008-06-13 0 2.560 2.560 2.570 2.510 2.590 1,126,000 2,885,780 2.5629 1.593 1.593 1.599 1.562 1.612 1,809,441 1.5948 1.99%
2008-06-12 0 2.510 2.510 2.530 2.460 2.590 1,654,000 4,155,720 2.5125 1.562 1.562 1.574 1.531 1.612 2,657,918 1.5635 -3.46%
2008-06-11 0 2.600 2.600 2.610 2.560 2.720 2,170,000 5,696,060 2.6249 1.618 1.618 1.624 1.593 1.693 3,487,111 1.6335 -4.41%
2008-06-10 0 2.720 2.710 2.750 2.680 2.800 1,206,000 3,295,600 2.7327 1.693 1.686 1.711 1.668 1.742 1,937,998 1.7005 -6.21%
2008-06-06 0 2.900 2.910 2.920 2.840 2.970 1,316,000 3,819,480 2.9023 1.805 1.811 1.817 1.767 1.848 2,114,764 1.8061 -1.69%
2008-06-05 0 2.950 2.940 2.950 2.910 2.990 512,000 1,512,220 2.9536 1.836 1.830 1.836 1.811 1.861 822,765 1.8380 -1.01%
2008-06-04 0 2.980 2.980 3.020 2.980 3.030 422,000 1,263,600 2.9943 1.854 1.854 1.879 1.854 1.886 678,139 1.8633 -1.65%
2008-06-03 0 3.030 3.030 3.040 2.970 3.040 482,000 1,444,500 2.9969 1.886 1.886 1.892 1.848 1.892 774,556 1.8649 -0.98%
2008-06-02 0 3.060 3.030 3.060 2.970 3.060 1,062,000 3,207,420 3.0202 1.904 1.886 1.904 1.848 1.904 1,706,595 1.8794 0.66%
2008-05-30 0 3.040 3.020 3.040 2.960 3.040 1,330,000 4,006,240 3.0122 1.892 1.879 1.892 1.842 1.892 2,137,261 1.8745 1.33%
2008-05-29 0 3.000 2.960 3.000 2.940 3.000 736,000 2,188,160 2.9730 1.867 1.842 1.867 1.830 1.867 1,182,725 1.8501 1.35%
2008-05-28 0 2.960 2.960 2.990 2.940 3.050 1,636,000 4,887,180 2.9873 1.842 1.842 1.861 1.830 1.898 2,628,992 1.8590 -1.33%
2008-05-27 0 3.000 2.960 3.000 2.890 3.020 802,000 2,375,100 2.9615 1.867 1.842 1.867 1.798 1.879 1,288,785 1.8429 2.04%
2008-05-26 0 2.940 2.910 2.940 2.900 3.000 1,382,000 4,045,780 2.9275 1.830 1.811 1.830 1.805 1.867 2,220,823 1.8217 -2.97%
2008-05-23 0 3.030 3.030 3.050 3.000 3.050 866,000 2,611,320 3.0154 1.886 1.886 1.898 1.867 1.898 1,391,630 1.8764 0.33%
2008-05-22 0 3.020 3.010 3.020 3.000 3.070 588,000 1,773,420 3.0160 1.879 1.873 1.879 1.867 1.910 944,895 1.8768 -1.63%
2008-05-21 0 3.070 3.070 3.080 3.020 3.080 984,000 2,998,040 3.0468 1.910 1.910 1.917 1.879 1.917 1,581,252 1.8960 -1.29%
2008-05-20 0 3.110 3.080 3.120 3.060 3.120 1,008,000 3,111,200 3.0865 1.935 1.917 1.942 1.904 1.942 1,619,819 1.9207 -0.32%
2008-05-19 0 3.120 3.120 3.130 3.100 3.160 744,000 2,322,560 3.1217 1.942 1.942 1.948 1.929 1.966 1,195,581 1.9426 -0.64%
2008-05-16 0 3.140 3.110 3.140 3.100 3.140 1,084,000 3,382,480 3.1204 1.954 1.935 1.954 1.929 1.954 1,741,948 1.9418 0.96%
2008-05-15 0 3.110 3.110 3.130 3.090 3.200 994,000 3,114,860 3.1337 1.935 1.935 1.948 1.923 1.991 1,597,322 1.9501 -1.58%
2008-05-14 0 3.160 3.160 3.170 3.070 3.180 828,000 2,585,880 3.1230 1.966 1.966 1.973 1.910 1.979 1,330,566 1.9434 -0.32%
2008-05-13 0 3.170 3.170 3.180 3.040 3.200 1,392,000 4,350,280 3.1252 1.973 1.973 1.979 1.892 1.991 2,236,893 1.9448 -1.86%
2008-05-09 0 3.230 3.220 3.230 3.210 3.290 916,000 2,973,180 3.2458 2.010 2.004 2.010 1.998 2.047 1,471,979 2.0199 0.00%
2008-05-08 0 3.230 3.220 3.230 3.210 3.300 1,730,000 5,649,340 3.2655 2.010 2.004 2.010 1.998 2.054 2,780,047 2.0321 -2.42%
2008-05-07 0 3.310 3.300 3.310 3.200 3.420 3,256,000 10,777,400 3.3100 2.060 2.054 2.060 1.991 2.128 5,232,273 2.0598 -3.22%
2008-05-06 0 3.420 3.410 3.420 3.380 3.420 1,186,000 4,029,820 3.3978 2.128 2.122 2.128 2.103 2.128 1,905,859 2.1144 -0.29%
2008-05-05 0 3.430 3.420 3.430 3.400 3.450 1,618,000 5,536,000 3.4215 2.134 2.128 2.134 2.116 2.147 2,600,067 2.1292 0.88%
2008-05-02 0 3.400 3.390 3.400 3.380 3.470 2,855,300 9,712,667 3.4016 2.116 2.110 2.116 2.103 2.159 4,588,363 2.1168 0.59%
2008-04-30 0 3.380 3.360 3.380 3.350 3.390 2,491,000 8,384,900 3.3661 2.103 2.091 2.103 2.085 2.110 4,002,946 2.0947 0.90%
2008-04-29 0 3.350 3.330 3.350 3.300 3.350 1,383,500 4,597,275 3.3229 2.085 2.072 2.085 2.054 2.085 2,223,234 2.0678 1.82%
2008-04-28 0 3.290 3.290 3.300 3.290 3.370 1,616,000 5,356,500 3.3147 2.047 2.047 2.054 2.047 2.097 2,596,853 2.0627 0.30%
2008-04-25 0 3.280 3.260 3.290 3.270 3.480 4,070,000 13,656,940 3.3555 2.041 2.029 2.047 2.035 2.166 6,540,341 2.0881 -3.53%
2008-04-24 0 3.400 3.390 3.400 3.300 3.430 6,814,000 22,974,440 3.3717 2.116 2.110 2.116 2.054 2.134 10,949,849 2.0982 4.94%
2008-04-23 0 3.240 3.240 3.250 3.050 3.260 3,138,000 9,949,040 3.1705 2.016 2.016 2.022 1.898 2.029 5,042,651 1.9730 4.52%
2008-04-22 0 3.100 3.070 3.100 2.930 3.100 2,510,000 7,521,360 2.9966 1.929 1.910 1.929 1.823 1.929 4,033,478 1.8647 3.68%
2008-04-21 0 2.990 2.980 2.990 2.920 3.040 1,791,000 5,326,860 2.9742 1.861 1.854 1.861 1.817 1.892 2,878,072 1.8508 1.70%
2008-04-18 0 2.940 2.930 2.950 2.930 3.030 964,000 2,847,780 2.9541 1.830 1.823 1.836 1.823 1.886 1,549,113 1.8383 -1.67%
2008-04-17 0 2.990 2.990 3.010 2.960 3.040 2,360,000 7,084,260 3.0018 1.861 1.861 1.873 1.842 1.892 3,792,434 1.8680 1.01%
2008-04-16 0 2.960 2.940 2.960 2.950 3.020 1,036,000 3,077,800 2.9708 1.842 1.830 1.842 1.836 1.879 1,664,814 1.8487 -1.00%
2008-04-15 0 2.990 2.990 3.020 2.910 3.040 1,612,000 4,792,780 2.9732 1.861 1.861 1.879 1.811 1.892 2,590,425 1.8502 1.70%
2008-04-14 0 2.940 2.940 2.950 2.880 3.100 3,416,000 10,137,812 2.9677 1.830 1.830 1.836 1.792 1.929 5,489,387 1.8468 -8.70%
2008-04-11 0 3.220 3.220 3.230 3.120 3.250 2,990,000 9,511,840 3.1812 2.004 2.004 2.010 1.942 2.022 4,804,821 1.9796 3.21%
2008-04-10 0 3.120 3.120 3.130 3.000 3.140 1,512,000 4,655,500 3.0790 1.942 1.942 1.948 1.867 1.954 2,429,729 1.9161 0.65%
2008-04-09 0 3.100 3.110 3.120 3.090 3.290 2,097,800 6,689,212 3.1887 1.929 1.935 1.942 1.923 2.047 3,371,088 1.9843 -3.73%
2008-04-08 0 3.220 3.210 3.230 3.200 3.350 2,468,000 7,985,240 3.2355 2.004 1.998 2.010 1.991 2.085 3,965,986 2.0134 -2.42%
2008-04-07 0 3.300 3.290 3.300 3.160 3.300 4,848,000 15,679,120 3.2341 2.054 2.047 2.054 1.966 2.054 7,790,559 2.0126 3.77%
2008-04-03 0 3.180 3.170 3.180 3.100 3.190 1,970,000 6,197,420 3.1459 1.979 1.973 1.979 1.929 1.985 3,165,718 1.9577 0.95%
2008-04-02 0 3.150 3.120 3.150 3.060 3.170 2,674,000 8,308,500 3.1071 1.960 1.942 1.960 1.904 1.973 4,297,020 1.9335 2.94%
2008-04-01 0 3.060 3.060 3.080 2.990 3.190 1,602,000 4,949,360 3.0895 1.904 1.904 1.917 1.861 1.985 2,574,355 1.9226 0.11%
2008-03-31 0 3.090 3.080 3.090 3.020 3.200 2,322,000 7,171,240 3.0884 1.902 1.896 1.902 1.859 1.970 3,772,159 1.9011 -4.04%
2008-03-28 0 3.220 3.220 3.240 3.090 3.270 2,582,000 8,190,600 3.1722 1.982 1.982 1.994 1.902 2.013 4,194,536 1.9527 3.21%
2008-03-27 0 3.120 3.110 3.120 2.880 3.150 2,141,000 6,408,030 2.9930 1.921 1.914 1.921 1.773 1.939 3,478,119 1.8424 4.00%
2008-03-26 0 3.000 2.960 3.000 2.900 3.020 1,566,000 4,646,560 2.9672 1.847 1.822 1.847 1.785 1.859 2,544,014 1.8265 1.35%
2008-03-25 0 2.960 2.960 3.020 2.830 3.040 2,832,000 8,348,840 2.9480 1.822 1.822 1.859 1.742 1.871 4,600,669 1.8147 3.14%
2008-03-20 0 2.870 2.860 2.870 2.650 2.960 3,751,000 10,595,660 2.8248 1.767 1.761 1.767 1.631 1.822 6,093,612 1.7388 0.70%
2008-03-19 0 2.850 2.840 2.850 2.750 2.860 2,922,000 8,226,640 2.8154 1.754 1.748 1.754 1.693 1.761 4,746,876 1.7331 5.95%
2008-03-18 0 2.690 2.680 2.690 2.420 2.850 5,142,000 13,460,360 2.6177 1.656 1.650 1.656 1.490 1.754 8,353,333 1.6114 -5.61%
2008-03-17 0 2.850 2.850 2.870 2.780 3.000 2,238,000 6,474,600 2.8930 1.754 1.754 1.767 1.711 1.847 3,635,698 1.7808 -10.09%
2008-03-14 0 3.170 3.160 3.170 3.170 3.350 2,323,288 7,520,663 3.2371 1.951 1.945 1.951 1.951 2.062 3,774,251 1.9926 -5.37%
2008-03-13 0 3.350 3.320 3.350 3.330 3.460 1,080,000 3,643,960 3.3740 2.062 2.044 2.062 2.050 2.130 1,754,492 2.0769 -4.29%
2008-03-12 0 3.500 3.490 3.500 3.480 3.670 995,000 3,535,530 3.5533 2.154 2.148 2.154 2.142 2.259 1,616,407 2.1873 0.86%
2008-03-11 0 3.470 3.460 3.470 3.400 3.600 2,081,225 7,232,823 3.4753 2.136 2.130 2.136 2.093 2.216 3,381,012 2.1392 -1.42%
2008-03-10 0 3.520 3.510 3.530 3.480 3.650 1,116,800 3,930,904 3.5198 2.167 2.161 2.173 2.142 2.247 1,814,275 2.1667 -3.83%
2008-03-07 0 3.660 3.650 3.670 3.600 3.820 1,664,000 6,110,840 3.6724 2.253 2.247 2.259 2.216 2.351 2,703,218 2.2606 -3.94%
2008-03-06 0 3.810 3.810 3.820 3.730 3.910 1,918,000 7,350,900 3.8326 2.345 2.345 2.351 2.296 2.407 3,115,848 2.3592 0.79%
2008-03-05 0 3.780 3.770 3.810 3.720 3.900 1,076,000 4,079,040 3.7909 2.327 2.321 2.345 2.290 2.401 1,747,994 2.3336 -0.53%
2008-03-04 0 3.800 3.780 3.800 3.770 3.900 930,000 3,558,180 3.8260 2.339 2.327 2.339 2.321 2.401 1,510,813 2.3551 -2.31%
2008-03-03 0 3.890 3.880 3.890 3.830 3.950 1,518,000 5,920,200 3.9000 2.395 2.388 2.395 2.358 2.431 2,466,036 2.4007 -1.77%
2008-02-29 0 3.960 3.960 4.030 3.930 4.100 1,571,500 6,325,305 4.0250 2.438 2.438 2.481 2.419 2.524 2,552,949 2.4776 -0.50%
2008-02-28 0 3.980 3.980 3.990 3.890 3.980 2,335,460 9,235,123 3.9543 2.450 2.450 2.456 2.395 2.450 3,794,025 2.4341 1.27%
2008-02-27 0 3.930 3.930 3.940 3.850 3.940 1,624,400 6,345,142 3.9061 2.419 2.419 2.425 2.370 2.425 2,638,886 2.4045 3.15%
2008-02-26 0 3.810 3.800 3.810 3.700 3.810 1,044,000 3,932,960 3.7672 2.345 2.339 2.345 2.278 2.345 1,696,009 2.3189 1.33%
2008-02-25 0 3.760 3.750 3.760 3.700 3.810 828,000 3,115,240 3.7624 2.315 2.308 2.315 2.278 2.345 1,345,111 2.3160 0.27%
2008-02-22 0 3.750 3.750 3.780 3.660 3.810 1,098,000 4,119,720 3.7520 2.308 2.308 2.327 2.253 2.345 1,783,734 2.3096 -2.34%
2008-02-21 0 3.840 3.800 3.840 3.800 3.970 1,994,000 7,736,380 3.8798 2.364 2.339 2.364 2.339 2.444 3,239,313 2.3883 -1.54%
2008-02-20 0 3.900 3.880 3.910 3.850 4.070 1,984,000 7,811,300 3.9371 2.401 2.388 2.407 2.370 2.505 3,223,067 2.4236 -3.70%
2008-02-19 0 4.050 4.040 4.060 4.000 4.130 1,678,000 6,832,820 4.0720 2.493 2.487 2.499 2.462 2.542 2,725,961 2.5066 -0.25%
2008-02-18 0 4.060 4.060 4.080 4.050 4.190 1,309,000 5,389,820 4.1175 2.499 2.499 2.511 2.493 2.579 2,126,510 2.5346 -0.73%
2008-02-15 0 4.090 4.070 4.090 3.870 4.130 1,347,600 5,439,612 4.0365 2.518 2.505 2.518 2.382 2.542 2,189,217 2.4847 2.76%
2008-02-14 0 3.980 3.980 3.990 3.880 3.990 2,122,000 8,417,140 3.9666 2.450 2.450 2.456 2.388 2.456 3,447,253 2.4417 3.65%
2008-02-13 0 3.840 3.840 3.860 3.830 3.950 1,273,000 4,927,980 3.8712 2.364 2.364 2.376 2.358 2.431 2,068,027 2.3829 0.00%
2008-02-12 0 3.840 3.820 3.840 3.750 3.900 1,054,000 4,045,220 3.8380 2.364 2.351 2.364 2.308 2.401 1,712,255 2.3625 2.67%
2008-02-11 0 3.740 3.730 3.740 3.740 3.920 976,000 3,715,900 3.8073 2.302 2.296 2.302 2.302 2.413 1,585,541 2.3436 -4.83%
2008-02-06 0 3.930 3.920 3.930 3.650 3.960 1,256,000 4,841,500 3.8547 2.419 2.413 2.419 2.247 2.438 2,040,410 2.3728 -2.96%
2008-02-05 0 4.050 4.050 4.060 3.900 4.070 2,968,000 11,835,080 3.9876 2.493 2.493 2.499 2.401 2.505 4,821,605 2.4546 1.76%
2008-02-04 0 3.980 3.970 3.980 3.820 3.980 5,422,000 21,241,200 3.9176 2.450 2.444 2.450 2.351 2.450 8,808,201 2.4115 5.85%
2008-02-01 0 3.760 3.720 3.760 3.560 3.770 3,077,000 11,282,860 3.6668 2.315 2.290 2.315 2.191 2.321 4,998,679 2.2572 6.21%
2008-01-31 0 3.540 3.520 3.540 3.460 3.620 2,796,000 9,883,300 3.5348 2.179 2.167 2.179 2.130 2.228 4,542,186 2.1759 -1.67%
2008-01-30 0 3.600 3.600 3.650 3.560 3.920 2,556,000 9,567,040 3.7430 2.216 2.216 2.247 2.191 2.413 4,152,299 2.3040 -6.25%
2008-01-29 0 3.840 3.830 3.840 3.830 4.000 1,778,275 6,929,033 3.8965 2.364 2.358 2.364 2.358 2.462 2,888,861 2.3985 -1.29%
2008-01-28 0 3.890 3.830 3.890 3.810 4.060 3,752,000 14,523,880 3.8710 2.395 2.358 2.395 2.345 2.499 6,095,236 2.3828 -4.42%
2008-01-25 0 4.070 4.070 4.090 4.000 4.160 4,142,000 16,888,260 4.0773 2.505 2.505 2.518 2.462 2.561 6,728,803 2.5098 2.52%
2008-01-24 0 3.970 3.960 3.970 3.800 4.150 3,444,000 13,882,720 4.0310 2.444 2.438 2.444 2.339 2.555 5,594,881 2.4813 -0.25%
2008-01-23 0 3.980 3.940 3.980 3.600 3.980 6,940,000 26,406,560 3.8050 2.450 2.425 2.450 2.216 2.450 11,274,238 2.3422 12.75%
2008-01-22 0 3.530 3.520 3.550 3.440 3.900 6,742,000 24,140,880 3.5807 2.173 2.167 2.185 2.118 2.401 10,952,581 2.2041 -13.27%
2008-01-21 0 4.070 4.030 4.080 4.020 4.270 2,798,000 11,459,620 4.0956 2.505 2.481 2.511 2.475 2.628 4,545,435 2.5211 -4.68%
2008-01-18 0 4.270 4.260 4.270 4.010 4.370 2,016,000 8,520,200 4.2263 2.628 2.622 2.628 2.468 2.690 3,275,052 2.6015 -2.29%
2008-01-17 0 4.370 4.360 4.370 4.100 4.380 3,404,000 14,530,480 4.2686 2.690 2.684 2.690 2.524 2.696 5,529,900 2.6276 2.58%
2008-01-16 0 4.260 4.260 4.270 4.200 4.470 5,602,000 24,152,800 4.3115 2.622 2.622 2.628 2.585 2.752 9,100,617 2.6540 -7.39%
2008-01-15 0 4.600 4.580 4.600 4.500 4.850 2,595,000 12,144,010 4.6798 2.832 2.819 2.832 2.770 2.985 4,215,655 2.8807 -3.56%
2008-01-14 0 4.770 4.770 4.790 4.720 5.050 2,988,000 14,531,800 4.8634 2.936 2.936 2.949 2.905 3.109 4,854,095 2.9937 -4.79%
2008-01-11 0 5.010 5.010 5.060 4.990 5.230 2,946,000 14,971,520 5.0820 3.084 3.084 3.115 3.072 3.219 4,785,865 3.1283 -0.79%
2008-01-10 0 5.050 5.050 5.060 5.030 5.290 3,451,000 17,803,980 5.1591 3.109 3.109 3.115 3.096 3.256 5,606,253 3.1757 -1.75%
2008-01-09 0 5.140 5.120 5.140 4.880 5.200 3,090,000 15,586,460 5.0442 3.164 3.152 3.164 3.004 3.201 5,019,798 3.1050 4.26%
2008-01-08 0 4.930 4.930 4.950 4.900 5.190 5,812,000 29,231,260 5.0295 3.035 3.035 3.047 3.016 3.195 9,441,768 3.0960 -3.71%
2008-01-07 0 5.120 5.130 5.180 5.080 5.220 2,065,000 10,644,060 5.1545 3.152 3.158 3.189 3.127 3.213 3,354,654 3.1729 -2.48%
2008-01-04 0 5.250 5.250 5.260 5.060 5.250 5,644,808 29,150,174 5.1641 3.232 3.232 3.238 3.115 3.232 9,170,160 3.1788 -0.19%
2008-01-03 0 5.260 5.300 5.310 5.200 5.480 11,442,800 60,815,112 5.3147 3.238 3.262 3.269 3.201 3.373 18,589,171 3.2715 -2.05%
2008-01-02 0 5.370 5.380 5.390 4.800 5.420 17,844,000 93,785,270 5.2558 3.306 3.312 3.318 2.955 3.336 28,988,112 3.2353 12.11%
2007-12-31 0 4.790 4.790 4.800 4.680 4.840 1,840,000 8,756,060 4.7587 2.949 2.949 2.955 2.881 2.979 2,989,135 2.9293 -0.62%
2007-12-28 0 4.820 4.810 4.830 4.630 4.830 4,040,832 19,058,895 4.7166 2.967 2.961 2.973 2.850 2.973 6,564,453 2.9033 1.69%
2007-12-27 0 4.740 4.740 4.770 4.650 4.830 4,326,000 20,609,260 4.7640 2.918 2.918 2.936 2.862 2.973 7,027,717 2.9326 3.04%
2007-12-24 0 4.600 4.570 4.600 4.560 4.700 830,000 3,815,380 4.5968 2.832 2.813 2.832 2.807 2.893 1,348,360 2.8296 -0.43%
2007-12-21 0 4.620 4.620 4.630 4.320 4.620 3,291,000 14,653,140 4.4525 2.844 2.844 2.850 2.659 2.844 5,346,328 2.7408 4.52%
2007-12-20 0 4.420 4.410 4.420 4.160 4.420 1,204,000 5,213,280 4.3300 2.721 2.715 2.721 2.561 2.721 1,955,934 2.6654 3.27%
2007-12-19 0 4.280 4.280 4.300 4.200 4.390 1,458,000 6,290,340 4.3144 2.635 2.635 2.647 2.585 2.702 2,368,565 2.6558 0.23%
2007-12-18 0 4.270 4.240 4.280 4.010 4.280 4,912,000 20,713,280 4.2169 2.628 2.610 2.635 2.468 2.635 7,979,691 2.5957 -0.23%
2007-12-17 0 4.280 4.270 4.300 4.200 4.390 2,729,000 11,783,310 4.3178 2.635 2.628 2.647 2.585 2.702 4,433,342 2.6579 -4.46%
2007-12-14 0 4.480 4.440 4.480 4.340 4.640 2,710,000 12,015,300 4.4337 2.758 2.733 2.758 2.672 2.856 4,402,476 2.7292 -3.45%
2007-12-13 0 4.640 4.640 4.650 4.580 4.880 5,006,000 23,297,900 4.6540 2.856 2.856 2.862 2.819 3.004 8,132,397 2.8648 -4.53%
2007-12-12 0 4.860 4.850 4.860 4.750 4.880 5,466,700 26,318,443 4.8143 2.992 2.985 2.992 2.924 3.004 8,880,818 2.9635 1.25%
2007-12-11 0 4.800 4.800 4.810 4.770 4.880 3,233,000 15,535,560 4.8053 2.955 2.955 2.961 2.936 3.004 5,252,105 2.9580 0.63%
2007-12-10 0 4.770 4.760 4.770 4.680 4.860 5,305,000 25,363,150 4.7810 2.936 2.930 2.936 2.881 2.992 8,618,131 2.9430 -1.24%
2007-12-07 0 4.830 4.830 4.840 4.820 4.970 3,761,000 18,299,260 4.8655 2.973 2.973 2.979 2.967 3.059 6,109,857 2.9950 -0.82%
2007-12-06 0 4.870 4.870 4.880 4.840 4.940 6,726,800 32,899,428 4.8908 2.998 2.998 3.004 2.979 3.041 10,927,888 3.0106 0.62%
2007-12-05 0 4.840 4.850 4.860 4.750 4.880 7,240,000 34,968,580 4.8299 2.979 2.985 2.992 2.924 3.004 11,761,597 2.9731 0.83%
2007-12-04 0 4.800 4.780 4.800 4.700 4.860 9,780,000 46,745,080 4.7797 2.955 2.942 2.955 2.893 2.992 15,887,903 2.9422 2.78%
2007-12-03 0 4.670 4.640 4.660 4.530 4.940 11,916,000 56,728,060 4.7607 2.875 2.856 2.869 2.788 3.041 19,357,899 2.9305 3.09%
2007-11-30 0 4.530 4.530 4.540 4.410 4.560 4,780,000 21,458,660 4.4893 2.788 2.788 2.795 2.715 2.807 7,765,253 2.7634 2.72%
2007-11-29 0 4.410 4.410 4.420 4.280 4.460 6,825,000 30,035,090 4.4007 2.715 2.715 2.721 2.635 2.745 11,087,417 2.7089 4.01%
2007-11-28 0 4.240 4.230 4.240 4.200 4.260 3,464,000 14,622,400 4.2212 2.610 2.604 2.610 2.585 2.622 5,627,372 2.5984 0.71%
2007-11-27 0 4.210 4.150 4.210 4.100 4.220 2,620,300 10,937,096 4.1740 2.592 2.555 2.592 2.524 2.598 4,256,756 2.5694 -0.71%
2007-11-26 0 4.240 4.190 4.240 4.040 4.250 7,846,000 32,634,920 4.1594 2.610 2.579 2.610 2.487 2.616 12,746,062 2.5604 5.74%
2007-11-23 0 4.010 3.990 4.000 4.000 4.290 6,146,000 25,246,080 4.1077 2.468 2.456 2.462 2.462 2.641 9,984,361 2.5286 -4.07%
2007-11-22 0 4.180 4.170 4.180 4.170 4.400 4,122,000 17,587,080 4.2666 2.573 2.567 2.573 2.567 2.708 6,696,312 2.6264 -5.00%
2007-11-21 0 4.400 4.400 4.480 4.380 4.720 2,725,225 12,460,963 4.5725 2.708 2.708 2.758 2.696 2.905 4,427,210 2.8146 -5.98%
2007-11-20 0 4.680 4.700 4.740 4.580 4.750 3,198,000 14,834,960 4.6388 2.881 2.893 2.918 2.819 2.924 5,195,247 2.8555 -1.27%
2007-11-19 0 4.740 4.740 4.750 4.700 4.870 4,158,000 19,767,200 4.7540 2.918 2.918 2.924 2.893 2.998 6,754,795 2.9264 -1.66%
2007-11-16 0 4.820 4.800 4.820 4.700 4.900 3,630,000 17,343,940 4.7779 2.967 2.955 2.967 2.893 3.016 5,897,044 2.9411 -1.63%
2007-11-15 0 4.900 4.900 4.910 4.900 5.030 2,974,500 14,730,645 4.9523 3.016 3.016 3.022 3.016 3.096 4,832,164 3.0485 -2.00%
2007-11-14 0 5.000 4.990 5.000 4.940 5.100 6,974,000 34,895,040 5.0036 3.078 3.072 3.078 3.041 3.139 11,329,472 3.0800 2.46%
2007-11-13 0 4.880 4.860 4.870 4.740 5.080 7,092,000 34,797,540 4.9066 3.004 2.992 2.998 2.918 3.127 11,521,166 3.0203 -2.01%
2007-11-12 0 4.980 4.970 4.980 4.870 5.090 8,734,615 43,435,047 4.9727 3.066 3.059 3.066 2.998 3.133 14,189,644 3.0610 -7.61%
2007-11-09 0 5.390 5.390 5.400 5.350 5.610 6,805,000 37,346,300 5.4881 3.318 3.318 3.324 3.293 3.453 11,054,926 3.3782 -4.77%
2007-11-08 0 5.660 5.660 5.670 5.530 5.780 5,238,000 29,571,320 5.6455 3.484 3.484 3.490 3.404 3.558 8,509,288 3.4752 -3.08%
2007-11-07 0 5.840 5.840 5.850 5.780 5.930 5,547,500 32,517,085 5.8616 3.595 3.595 3.601 3.558 3.650 9,012,080 3.6082 1.92%
2007-11-06 0 5.730 5.730 5.740 5.540 5.790 5,567,000 31,528,340 5.6634 3.527 3.527 3.533 3.410 3.564 9,043,758 3.4862 -1.72%
2007-11-05 0 5.830 5.820 5.830 5.800 6.000 7,952,000 46,711,510 5.8742 3.589 3.583 3.589 3.570 3.693 12,918,262 3.6159 -3.80%
2007-11-02 0 6.060 6.060 6.070 5.930 6.180 7,000,000 42,579,600 6.0828 3.730 3.730 3.736 3.650 3.804 11,371,710 3.7443 -1.78%
2007-11-01 0 6.170 6.170 6.180 6.110 6.380 16,678,500 103,717,620 6.2186 3.798 3.798 3.804 3.761 3.927 27,094,723 3.8280 1.15%
2007-10-31 0 6.100 6.090 6.110 5.850 6.210 15,194,530 91,557,224 6.0257 3.755 3.749 3.761 3.601 3.823 24,683,969 3.7092 2.87%
2007-10-30 0 5.930 5.930 5.940 5.900 6.100 4,253,000 25,356,440 5.9620 3.650 3.650 3.656 3.632 3.755 6,909,126 3.6700 -1.17%
2007-10-29 0 6.000 5.990 6.000 5.980 6.240 13,552,600 82,534,350 6.0899 3.693 3.687 3.693 3.681 3.841 22,016,604 3.7487 -0.83%
2007-10-26 0 6.050 6.050 6.060 6.000 6.140 7,688,000 46,417,500 6.0377 3.724 3.724 3.730 3.693 3.780 12,489,386 3.7166 -1.14%
2007-10-25 0 6.120 6.110 6.120 6.000 6.280 6,087,400 37,028,392 6.0828 3.767 3.761 3.767 3.693 3.866 9,889,164 3.7443 -1.29%
2007-10-24 0 6.200 6.190 6.210 6.150 6.350 5,430,000 33,868,540 6.2373 3.816 3.810 3.823 3.786 3.909 8,821,198 3.8394 0.16%
2007-10-23 0 6.190 6.190 6.200 6.160 6.300 5,723,200 35,557,416 6.2129 3.810 3.810 3.816 3.792 3.878 9,297,510 3.8244 1.14%
2007-10-22 0 6.120 6.110 6.120 5.880 6.160 10,622,000 64,511,940 6.0734 3.767 3.761 3.767 3.620 3.792 17,255,757 3.7386 -2.70%
2007-10-18 0 6.290 6.280 6.290 6.100 6.500 33,060,393 207,996,899 6.2914 3.872 3.866 3.872 3.755 4.001 53,707,598 3.8728 7.16%
2007-10-17 0 5.870 5.870 5.890 5.610 5.900 9,020,000 51,655,380 5.7268 3.613 3.613 3.626 3.453 3.632 14,653,260 3.5252 -0.34%
2007-10-16 0 5.890 5.880 5.890 5.870 6.000 10,668,200 63,172,344 5.9216 3.626 3.620 3.626 3.613 3.693 17,330,810 3.6451 -2.00%
2007-10-15 0 6.010 6.010 6.020 5.920 6.070 13,278,000 79,533,740 5.9899 3.700 3.700 3.706 3.644 3.736 21,570,508 3.6872 -2.12%
2007-10-12 0 6.140 6.150 6.160 5.960 6.210 17,996,550 109,585,409 6.0892 3.780 3.786 3.792 3.669 3.823 29,235,934 3.7483 -1.60%
2007-10-11 0 6.240 6.230 6.240 6.180 6.450 11,126,200 70,117,096 6.3020 3.841 3.835 3.841 3.804 3.970 18,074,845 3.8793 -0.95%
2007-10-10 0 6.300 6.290 6.300 6.220 6.540 10,592,000 67,194,860 6.3439 3.878 3.872 3.878 3.829 4.026 17,207,021 3.9051 -0.94%
2007-10-09 0 6.360 6.360 6.390 6.250 6.590 8,246,000 52,847,320 6.4088 3.915 3.915 3.933 3.847 4.057 13,395,874 3.9450 -3.64%
2007-10-08 0 6.600 6.580 6.600 6.450 6.740 12,317,000 81,393,560 6.6082 4.063 4.050 4.063 3.970 4.149 20,009,335 4.0678 0.76%
2007-10-05 0 6.550 6.550 6.580 6.400 6.680 9,068,000 59,438,540 6.5548 4.032 4.032 4.050 3.940 4.112 14,731,237 4.0349 2.18%
2007-10-04 0 6.410 6.410 6.420 6.230 6.530 10,623,000 67,335,120 6.3386 3.946 3.946 3.952 3.835 4.020 17,257,382 3.9018 -1.99%
2007-10-03 0 6.540 6.540 6.550 6.480 6.850 16,062,998 107,902,346 6.7174 4.026 4.026 4.032 3.989 4.217 26,094,821 4.1350 -3.82%
2007-10-02 0 6.800 6.800 6.830 6.780 6.960 16,084,000 110,416,060 6.8650 4.186 4.186 4.204 4.174 4.284 26,128,939 4.2258 -1.59%
2007-09-28 0 6.910 6.900 6.910 6.760 6.940 15,416,000 105,437,580 6.8395 4.254 4.247 4.254 4.161 4.272 25,043,753 4.2101 1.32%
2007-09-27 0 6.820 6.810 6.820 6.760 7.100 21,441,000 147,031,190 6.8575 4.198 4.192 4.198 4.161 4.370 34,831,546 4.2212 -4.62%
2007-09-25 0 7.150 7.140 7.170 6.970 7.360 19,010,504 136,952,304 7.2040 4.401 4.395 4.414 4.290 4.531 30,883,133 4.4345 1.71%
2007-09-24 0 7.030 7.020 7.030 6.900 7.090 14,156,000 99,326,900 7.0166 4.327 4.321 4.327 4.247 4.364 22,996,846 4.3192 1.01%
2007-09-21 0 6.960 6.950 6.960 6.890 7.060 9,268,000 64,290,440 6.9368 4.284 4.278 4.284 4.241 4.346 15,056,143 4.2700 -1.14%
2007-09-20 0 7.040 7.040 7.070 6.920 7.170 13,639,000 95,912,960 7.0323 4.334 4.334 4.352 4.260 4.414 22,156,964 4.3288 0.86%
2007-09-19 0 6.980 6.980 6.990 6.860 7.080 18,152,642 127,085,621 7.0009 4.297 4.297 4.303 4.223 4.358 29,489,510 4.3095 2.20%
2007-09-18 0 6.830 6.840 6.850 6.740 7.000 5,969,328 40,803,244 6.8355 4.204 4.210 4.217 4.149 4.309 9,697,352 4.2077 -1.30%
2007-09-17 0 6.920 6.910 6.950 6.910 7.130 9,940,000 69,904,910 7.0327 4.260 4.254 4.278 4.254 4.389 16,147,828 4.3291 -0.86%
2007-09-14 0 6.980 6.970 6.990 6.830 7.150 15,595,000 108,986,960 6.9886 4.297 4.290 4.303 4.204 4.401 25,334,544 4.3019 2.05%
2007-09-13 0 6.840 6.830 6.880 6.650 6.900 8,158,000 55,295,280 6.7780 4.210 4.204 4.235 4.093 4.247 13,252,915 4.1723 -0.44%
2007-09-12 0 6.870 6.870 6.880 6.700 6.880 9,943,000 67,540,090 6.7927 4.229 4.229 4.235 4.124 4.235 16,152,701 4.1813 3.00%
2007-09-11 0 6.670 6.660 6.670 6.540 6.850 12,296,600 82,402,978 6.7013 4.106 4.100 4.106 4.026 4.217 19,976,195 4.1251 -2.34%
2007-09-10 0 6.830 6.820 6.830 6.550 6.950 8,866,000 60,331,960 6.8049 4.204 4.198 4.204 4.032 4.278 14,403,082 4.1888 0.15%
2007-09-07 0 6.820 6.810 6.820 6.750 6.960 10,919,000 74,579,210 6.8302 4.198 4.192 4.198 4.155 4.284 17,738,242 4.2044 -2.01%
2007-09-06 0 6.960 6.950 6.960 6.800 7.010 15,435,995 106,253,817 6.8835 4.284 4.278 4.284 4.186 4.315 25,076,236 4.2372 -1.14%
2007-09-05 0 7.040 7.040 7.050 6.960 7.400 13,707,543 97,522,784 7.1145 4.334 4.334 4.340 4.284 4.555 22,268,314 4.3794 -3.56%
2007-09-04 0 7.300 7.300 7.310 7.200 7.500 9,902,000 72,967,260 7.3689 4.494 4.494 4.500 4.432 4.617 16,086,095 4.5360 -1.88%
2007-09-03 0 7.440 7.430 7.450 7.080 7.580 14,733,000 108,947,970 7.3948 4.580 4.574 4.586 4.358 4.666 23,934,200 4.5520 1.50%
2007-08-31 0 7.330 7.340 7.350 7.160 7.500 11,490,500 84,429,095 7.3477 4.512 4.518 4.524 4.407 4.617 18,666,661 4.5230 0.55%
2007-08-30 0 7.290 7.280 7.300 7.250 7.900 18,588,000 139,675,460 7.5143 4.487 4.481 4.494 4.463 4.863 30,196,762 4.6255 -0.68%
2007-08-29 0 7.340 7.320 7.340 6.900 7.410 24,686,679 175,033,366 7.0902 4.518 4.506 4.518 4.247 4.561 40,104,249 4.3645 -2.13%
2007-08-28 0 7.500 7.470 7.490 7.440 8.100 49,156,868 380,561,256 7.7418 4.617 4.598 4.611 4.580 4.986 79,856,804 4.7655 -4.94%
2007-08-27 0 7.890 7.890 7.900 7.500 7.950 53,068,000 412,435,580 7.7718 4.857 4.857 4.863 4.617 4.894 86,210,555 4.7840 13.20%
2007-08-24 0 6.970 6.970 6.980 6.280 7.100 40,787,100 279,771,436 6.8593 4.290 4.290 4.297 3.866 4.370 66,259,865 4.2223 7.40%
2007-08-23 0 6.490 6.460 6.470 6.350 6.580 31,994,631 207,552,957 6.4871 3.995 3.977 3.983 3.909 4.050 51,976,236 3.9932 5.36%
2007-08-22 0 6.160 6.160 6.180 5.900 6.200 15,488,500 94,192,005 6.0814 3.792 3.792 3.804 3.632 3.816 25,161,532 3.7435 3.70%
2007-08-21 0 5.940 5.950 5.970 5.800 6.380 23,224,000 140,303,890 6.0413 3.656 3.663 3.675 3.570 3.927 37,728,083 3.7188 10.20%
2007-08-20 0 5.390 5.380 5.390 5.170 5.410 10,684,000 56,421,060 5.2809 3.318 3.312 3.318 3.182 3.330 17,356,478 3.2507 10.45%
2007-08-17 0 4.880 4.890 4.900 4.280 5.150 21,540,500 100,654,720 4.6728 3.004 3.010 3.016 2.635 3.170 34,993,187 2.8764 -5.97%
2007-08-16 0 5.190 5.200 5.220 5.040 5.630 14,358,000 74,058,440 5.1580 3.195 3.201 3.213 3.102 3.466 23,325,001 3.1751 -10.21%
2007-08-15 0 5.780 5.770 5.780 5.660 5.960 6,770,000 38,894,680 5.7452 3.558 3.552 3.558 3.484 3.669 10,998,068 3.5365 -3.34%
2007-08-14 0 5.980 5.960 5.990 5.800 6.140 4,925,200 29,385,004 5.9663 3.681 3.669 3.687 3.570 3.780 8,001,135 3.6726 -1.16%
2007-08-13 0 6.050 6.050 6.070 5.990 6.200 4,510,000 27,418,140 6.0794 3.724 3.724 3.736 3.687 3.816 7,326,630 3.7423 0.33%
2007-08-10 0 6.030 6.030 6.060 5.960 6.180 7,516,000 45,502,540 6.0541 3.712 3.712 3.730 3.669 3.804 12,209,967 3.7267 -5.49%
2007-08-09 0 6.380 6.380 6.390 6.280 6.530 6,935,000 44,485,010 6.4146 3.927 3.927 3.933 3.866 4.020 11,266,115 3.9486 -0.47%
2007-08-08 0 6.410 6.380 6.390 6.200 6.420 9,860,000 62,373,120 6.3259 3.946 3.927 3.933 3.816 3.952 16,017,865 3.8940 3.39%
2007-08-07 0 6.200 6.190 6.200 6.100 6.640 14,267,000 90,998,820 6.3783 3.816 3.810 3.816 3.755 4.087 23,177,169 3.9262 -2.67%
2007-08-06 0 6.370 6.360 6.370 6.290 6.450 8,562,000 54,582,040 6.3749 3.921 3.915 3.921 3.872 3.970 13,909,225 3.9242 -2.45%
2007-08-03 0 6.530 6.520 6.530 6.380 6.690 20,337,000 132,807,240 6.5303 4.020 4.013 4.020 3.927 4.118 33,038,065 4.0198 2.35%
2007-08-02 0 6.380 6.380 6.390 6.060 6.410 20,063,000 125,941,590 6.2773 3.927 3.927 3.933 3.730 3.946 32,592,944 3.8641 4.76%
2007-08-01 0 6.090 6.090 6.100 6.030 6.470 12,779,300 79,272,286 6.2032 3.749 3.749 3.755 3.712 3.983 20,760,355 3.8184 -4.25%
2007-07-31 0 6.360 6.360 6.370 6.280 6.480 7,440,000 47,304,920 6.3582 3.915 3.915 3.921 3.866 3.989 12,086,503 3.9139 2.42%
2007-07-30 0 6.210 6.200 6.210 6.020 6.280 7,470,000 46,183,700 6.1826 3.823 3.816 3.823 3.706 3.866 12,135,239 3.8058 1.97%
2007-07-27 0 6.090 6.090 6.100 6.010 6.370 13,904,000 85,785,300 6.1698 3.749 3.749 3.755 3.700 3.921 22,587,464 3.7979 -5.29%
2007-07-26 0 6.430 6.420 6.430 6.220 6.910 45,380,800 295,861,640 6.5195 3.958 3.952 3.958 3.829 4.254 73,722,468 4.0132 4.55%
2007-07-25 1 - - - - - 0 0 - 3.786 - - - - 0 - 0.00%
2007-07-24 1 6.150 6.070 6.160 5.880 6.150 13,208,000 78,999,360 5.9812 3.786 3.736 3.792 3.620 3.786 21,456,791 3.6818 4.59%
2007-07-23 0 5.880 5.880 5.890 5.710 5.960 14,035,000 82,217,440 5.8580 3.620 3.620 3.626 3.515 3.669 22,800,278 3.6060 1.73%
2007-07-20 0 5.780 5.780 5.790 5.430 5.840 18,332,000 104,482,620 5.6995 3.558 3.558 3.564 3.343 3.595 29,780,883 3.5084 7.04%
2007-07-19 0 5.400 5.400 5.450 5.400 5.450 2,570,000 13,929,300 5.4200 3.324 3.324 3.355 3.324 3.355 4,175,042 3.3363 -0.92%
2007-07-18 0 5.450 5.450 5.470 5.450 5.590 5,438,000 29,954,780 5.5084 3.355 3.355 3.367 3.355 3.441 8,834,194 3.3908 0.00%
2007-07-17 0 5.450 5.420 5.460 5.270 5.500 7,983,500 43,174,350 5.4079 3.355 3.336 3.361 3.244 3.386 12,969,435 3.3289 2.06%
2007-07-16 0 5.340 5.330 5.340 5.290 5.550 6,750,600 36,210,440 5.3640 3.287 3.281 3.287 3.256 3.416 10,966,552 3.3019 -3.09%
2007-07-13 0 5.510 5.500 5.510 5.450 5.590 4,411,000 24,241,400 5.4957 3.392 3.386 3.392 3.355 3.441 7,165,802 3.3829 0.92%
2007-07-12 0 5.460 5.470 5.480 5.450 5.630 5,516,000 30,638,460 5.5545 3.361 3.367 3.373 3.355 3.466 8,960,907 3.4191 -0.36%
2007-07-11 0 5.480 5.470 5.480 5.400 5.500 5,086,155 27,784,453 5.4628 3.373 3.367 3.373 3.324 3.386 8,262,611 3.3627 -0.90%
2007-07-10 0 5.530 5.510 5.530 5.470 5.610 5,291,500 29,260,760 5.5298 3.404 3.392 3.404 3.367 3.453 8,596,200 3.4039 -0.54%
2007-07-09 0 5.560 5.560 5.570 5.490 5.650 9,113,000 50,689,760 5.5624 3.423 3.423 3.429 3.379 3.478 14,804,341 3.4240 1.65%
2007-07-06 0 5.470 5.470 5.480 5.380 5.650 13,014,835 71,589,714 5.5006 3.367 3.367 3.373 3.312 3.478 21,142,989 3.3860 -0.55%
2007-07-05 0 5.500 5.490 5.500 5.380 5.600 15,980,000 87,304,680 5.4634 3.386 3.379 3.386 3.312 3.447 25,959,988 3.3630 -1.79%
2007-07-04 0 5.600 5.590 5.600 5.570 5.800 10,542,000 59,555,860 5.6494 3.447 3.441 3.447 3.429 3.570 17,125,795 3.4776 -2.27%
2007-07-03 0 5.730 5.740 5.750 5.640 5.920 8,156,790 46,657,697 5.7201 3.527 3.533 3.539 3.472 3.644 13,250,950 3.5211 0.17%
2007-06-29 0 5.720 5.770 5.780 5.550 5.800 9,758,000 54,941,420 5.6304 3.521 3.552 3.558 3.416 3.570 15,852,163 3.4659 -1.04%
2007-06-28 0 5.780 5.760 5.780 5.700 6.000 6,506,000 38,101,920 5.8564 3.558 3.546 3.558 3.509 3.693 10,569,192 3.6050 -1.70%
2007-06-27 0 5.880 5.860 5.880 5.760 5.950 5,167,500 30,222,180 5.8485 3.620 3.607 3.620 3.546 3.663 8,394,758 3.6001 -0.51%
2007-06-26 0 5.910 5.910 5.920 5.680 6.080 6,330,000 37,605,490 5.9408 3.638 3.638 3.644 3.496 3.743 10,283,274 3.6570 0.85%
2007-06-25 0 5.860 5.850 5.860 5.820 6.140 9,812,000 58,578,320 5.9701 3.607 3.601 3.607 3.583 3.780 15,939,888 3.6750 -4.56%
2007-06-22 0 6.140 6.140 6.150 5.940 6.250 23,042,330 140,711,560 6.1067 3.780 3.780 3.786 3.656 3.847 37,432,955 3.7590 3.37%
2007-06-21 0 5.940 5.930 5.950 5.780 5.970 17,426,000 103,172,600 5.9206 3.656 3.650 3.663 3.558 3.675 28,309,059 3.6445 4.03%
2007-06-20 0 5.710 5.710 5.730 5.600 5.850 16,187,500 92,704,370 5.7269 3.515 3.515 3.527 3.447 3.601 26,297,078 3.5253 2.70%
2007-06-18 0 5.560 5.550 5.570 5.500 5.610 9,712,000 53,851,700 5.5449 3.423 3.416 3.429 3.386 3.453 15,777,435 3.4132 1.46%
2007-06-15 0 5.480 5.470 5.480 5.440 5.630 5,522,486 30,449,841 5.5138 3.373 3.367 3.373 3.349 3.466 8,971,444 3.3941 -0.54%
2007-06-14 0 5.510 5.500 5.510 5.450 5.690 6,684,100 37,375,333 5.5917 3.392 3.386 3.392 3.355 3.503 10,858,521 3.4420 -0.72%
2007-06-13 0 5.550 5.540 5.550 5.360 5.600 4,546,000 25,173,020 5.5374 3.416 3.410 3.416 3.299 3.447 7,385,113 3.4086 1.65%
2007-06-12 0 5.460 5.450 5.460 5.440 5.640 7,431,262 41,024,298 5.5205 3.361 3.355 3.361 3.349 3.472 12,072,308 3.3982 -1.80%
2007-06-11 0 5.560 5.560 5.570 5.500 5.670 8,642,000 48,423,760 5.6033 3.423 3.423 3.429 3.386 3.490 14,039,188 3.4492 1.09%
2007-06-08 0 5.500 5.500 5.510 5.340 5.550 6,186,000 33,677,280 5.4441 3.386 3.386 3.392 3.287 3.416 10,049,342 3.3512 0.00%
2007-06-07 0 5.500 5.500 5.530 5.300 5.570 8,488,000 46,634,840 5.4942 3.386 3.386 3.404 3.262 3.429 13,789,010 3.3820 1.85%
2007-06-06 0 5.400 5.400 5.430 5.350 5.550 10,312,000 56,351,940 5.4647 3.324 3.324 3.343 3.293 3.416 16,752,153 3.3639 -1.64%
2007-06-05 0 5.490 5.490 5.500 5.070 5.570 26,048,000 138,161,900 5.3041 3.379 3.379 3.386 3.121 3.429 42,315,756 3.2650 1.29%
2007-06-04 0 5.420 5.420 5.430 5.350 5.680 24,779,200 135,496,098 5.4681 3.336 3.336 3.343 3.293 3.496 40,254,552 3.3660 -4.75%
2007-06-01 0 5.690 5.690 5.700 5.600 6.090 30,182,000 175,200,300 5.8048 3.503 3.503 3.509 3.447 3.749 49,031,563 3.5732 -4.37%
2007-05-31 0 5.950 5.950 6.000 5.800 6.090 30,068,000 179,469,520 5.9688 3.663 3.663 3.693 3.570 3.749 48,846,366 3.6742 1.71%
2007-05-30 0 5.850 5.850 5.860 5.350 6.080 49,828,000 287,026,650 5.7603 3.601 3.601 3.607 3.293 3.743 80,947,078 3.5459 1.74%
2007-05-29 0 5.750 5.740 5.750 5.300 5.750 42,086,000 232,036,360 5.5134 3.539 3.533 3.539 3.262 3.539 68,369,967 3.3938 10.58%
2007-05-28 0 5.200 5.220 5.260 5.180 5.500 33,145,000 175,563,820 5.2968 3.201 3.213 3.238 3.189 3.386 53,845,045 3.2605 3.79%
2007-05-25 0 5.010 5.000 5.010 4.860 5.040 15,158,000 75,155,280 4.9581 3.084 3.078 3.084 2.992 3.102 24,624,625 3.0520 -0.79%
2007-05-23 0 5.050 5.040 5.050 4.800 5.100 27,490,000 137,793,340 5.0125 3.109 3.102 3.109 2.955 3.139 44,658,328 3.0855 5.65%
2007-05-22 0 4.780 4.780 4.790 4.710 4.960 13,192,000 63,509,220 4.8142 2.942 2.942 2.949 2.899 3.053 21,430,799 2.9635 1.27%
2007-05-21 0 4.720 4.720 4.750 4.460 4.750 11,736,000 54,407,260 4.6359 2.905 2.905 2.924 2.745 2.924 19,065,483 2.8537 3.51%
2007-05-18 0 4.560 4.550 4.570 4.340 4.600 19,946,000 89,044,480 4.4643 2.807 2.801 2.813 2.672 2.832 32,402,874 2.7480 -1.94%
2007-05-17 0 4.650 4.650 4.670 4.600 5.040 18,634,000 90,441,140 4.8536 2.862 2.862 2.875 2.832 3.102 30,271,491 2.9877 -4.32%
2007-05-16 0 4.860 4.850 4.860 4.710 4.980 29,451,000 143,621,520 4.8766 2.992 2.985 2.992 2.899 3.066 47,844,031 3.0019 4.29%
2007-05-15 0 4.660 4.660 4.670 4.480 5.500 65,759,000 326,275,800 4.9617 2.869 2.869 2.875 2.758 3.386 106,827,464 3.0542 0.00%
2007-05-14 0 4.660 4.660 4.670 3.960 4.680 67,660,000 294,244,800 4.3489 2.869 2.869 2.875 2.438 2.881 109,915,695 2.6770 29.81%
2007-05-11 0 3.590 3.590 3.600 3.470 3.630 7,970,000 28,428,500 3.5669 2.210 2.210 2.216 2.136 2.234 12,947,504 2.1957 0.28%
2007-05-10 0 3.580 3.580 3.600 3.400 3.640 11,522,000 41,004,940 3.5588 2.204 2.204 2.216 2.093 2.241 18,717,834 2.1907 5.63%
2007-05-09 0 3.430 3.430 3.440 3.370 3.510 5,662,000 19,361,080 3.4195 2.086 2.086 2.092 2.050 2.135 9,308,922 2.0798 -1.15%
2007-05-08 0 3.470 3.470 3.480 3.470 3.560 5,026,000 17,568,980 3.4956 2.111 2.111 2.117 2.111 2.165 8,263,271 2.1262 -1.98%
2007-05-07 0 3.540 3.520 3.540 3.510 3.590 5,562,000 19,687,700 3.5397 2.153 2.141 2.153 2.135 2.184 9,144,511 2.1530 -0.28%
2007-05-04 0 3.550 3.540 3.550 3.500 3.570 7,730,000 27,282,180 3.5294 2.159 2.153 2.159 2.129 2.171 12,708,930 2.1467 1.72%
2007-05-03 0 3.490 3.480 3.490 3.390 3.500 5,772,000 19,921,600 3.4514 2.123 2.117 2.123 2.062 2.129 9,489,773 2.0993 2.95%
2007-05-02 0 3.390 3.380 3.400 3.360 3.450 3,006,984 10,226,147 3.4008 2.062 2.056 2.068 2.044 2.098 4,943,797 2.0685 -1.74%
2007-04-30 0 3.450 3.450 3.460 3.350 3.460 6,548,000 22,219,540 3.3933 2.098 2.098 2.104 2.038 2.104 10,765,599 2.0639 -0.29%
2007-04-27 0 3.460 3.450 3.460 3.420 3.600 4,306,000 15,089,580 3.5043 2.104 2.098 2.104 2.080 2.190 7,079,515 2.1314 -0.29%
2007-04-26 0 3.470 3.470 3.480 3.400 3.500 5,318,000 18,420,020 3.4637 2.111 2.111 2.117 2.068 2.129 8,743,350 2.1067 2.66%
2007-04-25 0 3.380 3.380 3.400 3.350 3.450 4,449,016 15,149,013 3.4050 2.056 2.056 2.068 2.038 2.098 7,314,649 2.0711 -0.59%
2007-04-24 0 3.400 3.400 3.410 3.380 3.440 6,636,000 22,689,400 3.4191 2.068 2.068 2.074 2.056 2.092 10,910,280 2.0796 0.59%
2007-04-23 0 3.380 3.380 3.390 3.340 3.440 4,824,000 16,309,460 3.3809 2.056 2.056 2.062 2.032 2.092 7,931,162 2.0564 0.60%
2007-04-20 0 3.360 3.360 3.380 3.340 3.440 7,576,000 25,693,500 3.3914 2.044 2.044 2.056 2.032 2.092 12,455,738 2.0628 1.20%
2007-04-19 0 3.320 3.300 3.320 3.290 3.450 7,552,000 25,397,720 3.3630 2.019 2.007 2.019 2.001 2.098 12,416,280 2.0455 -1.19%
2007-04-18 0 3.360 3.350 3.360 3.310 3.400 7,710,000 25,807,020 3.3472 2.044 2.038 2.044 2.013 2.068 12,676,048 2.0359 -0.30%
2007-04-17 0 3.370 3.350 3.360 3.320 3.410 10,464,000 35,250,180 3.3687 2.050 2.038 2.044 2.019 2.074 17,203,913 2.0490 -2.32%
2007-04-16 0 3.450 3.460 3.470 3.440 3.620 11,960,000 42,115,860 3.5214 2.098 2.104 2.111 2.092 2.202 19,663,494 2.1418 -3.90%
2007-04-13 0 3.590 3.570 3.590 3.560 3.700 5,714,000 20,753,820 3.6321 2.184 2.171 2.184 2.165 2.250 9,394,415 2.2092 -1.10%
2007-04-12 0 3.630 3.630 3.640 3.600 3.680 6,878,000 25,086,540 3.6474 2.208 2.208 2.214 2.190 2.238 11,308,153 2.2184 -0.82%
2007-04-11 0 3.660 3.650 3.660 3.540 3.690 10,076,000 36,414,900 3.6140 2.226 2.220 2.226 2.153 2.244 16,566,000 2.1982 1.39%
2007-04-10 0 3.610 3.600 3.620 3.540 3.640 12,036,000 43,313,940 3.5987 2.196 2.190 2.202 2.153 2.214 19,788,446 2.1889 1.69%
2007-04-04 0 3.550 3.540 3.550 3.370 3.580 9,328,000 32,486,760 3.4827 2.159 2.153 2.159 2.050 2.177 15,336,210 2.1183 5.03%
2007-04-03 0 3.380 3.380 3.390 3.280 3.390 3,330,000 11,263,520 3.3824 2.056 2.056 2.062 1.995 2.062 5,474,869 2.0573 2.42%
2007-04-02 0 3.300 3.300 3.310 3.290 3.400 3,190,100 10,624,756 3.3305 2.007 2.007 2.013 2.001 2.068 5,244,859 2.0257 -1.49%
2007-03-30 0 3.350 3.350 3.360 3.340 3.450 2,572,000 8,722,100 3.3912 2.038 2.038 2.044 2.032 2.098 4,228,638 2.0626 -0.89%
2007-03-29 0 3.380 3.380 3.410 3.340 3.420 2,992,000 10,131,020 3.3860 2.056 2.056 2.074 2.032 2.080 4,919,162 2.0595 0.00%
2007-03-28 0 3.380 3.380 3.390 3.330 3.500 3,589,000 12,235,740 3.4092 2.056 2.056 2.062 2.025 2.129 5,900,692 2.0736 -3.15%
2007-03-27 0 3.490 3.500 3.510 3.380 3.510 7,036,000 24,296,360 3.4531 2.123 2.129 2.135 2.056 2.135 11,567,922 2.1003 2.65%
2007-03-26 0 3.400 3.390 3.400 3.370 3.450 3,952,000 13,519,800 3.4210 2.068 2.062 2.068 2.050 2.098 6,497,502 2.0808 0.89%
2007-03-23 0 3.370 3.370 3.390 3.340 3.440 3,632,000 12,263,440 3.3765 2.050 2.050 2.062 2.032 2.092 5,971,389 2.0537 -2.03%
2007-03-22 0 3.440 3.420 3.440 3.340 3.500 17,568,000 59,893,280 3.4092 2.092 2.080 2.092 2.032 2.129 28,883,634 2.0736 3.61%
2007-03-21 0 3.320 3.310 3.320 3.290 3.340 4,112,000 13,645,820 3.3185 2.019 2.013 2.019 2.001 2.032 6,760,559 2.0184 1.22%
2007-03-20 0 3.280 3.290 3.300 3.280 3.320 2,626,000 8,649,040 3.2936 1.995 2.001 2.007 1.995 2.019 4,317,419 2.0033 0.31%
2007-03-19 0 3.270 3.260 3.280 3.160 3.290 2,110,000 6,858,260 3.2504 1.989 1.983 1.995 1.922 2.001 3,469,061 1.9770 2.19%
2007-03-16 0 3.200 3.200 3.210 3.190 3.330 3,506,000 11,522,880 3.2866 1.946 1.946 1.952 1.940 2.025 5,764,232 1.9990 -2.74%
2007-03-15 0 3.290 3.290 3.300 3.260 3.310 5,314,000 17,489,280 3.2912 2.001 2.001 2.007 1.983 2.013 8,736,773 2.0018 1.54%
2007-03-14 0 3.240 3.210 3.220 3.160 3.250 5,402,000 17,387,060 3.2186 1.971 1.952 1.959 1.922 1.977 8,881,454 1.9577 -3.57%
2007-03-13 0 3.360 3.350 3.360 3.260 3.380 9,252,000 30,952,420 3.3455 2.044 2.038 2.044 1.983 2.056 15,211,258 2.0348 0.60%
2007-03-12 0 3.340 3.330 3.340 3.270 3.360 10,912,000 36,280,380 3.3248 2.032 2.025 2.032 1.989 2.044 17,940,472 2.0223 3.09%
2007-03-09 0 3.240 3.240 3.250 3.130 3.250 10,975,000 35,221,690 3.2093 1.971 1.971 1.977 1.904 1.977 18,044,051 1.9520 4.18%
2007-03-08 0 3.110 3.100 3.110 2.980 3.120 3,926,692 12,031,047 3.0639 1.892 1.886 1.892 1.813 1.898 6,455,893 1.8636 4.36%
2007-03-07 0 2.980 2.970 3.000 2.950 3.060 5,352,000 16,031,160 2.9954 1.813 1.806 1.825 1.794 1.861 8,799,249 1.8219 1.36%
2007-03-06 0 2.940 2.940 2.950 2.800 2.990 5,269,011 15,350,581 2.9134 1.788 1.788 1.794 1.703 1.819 8,662,807 1.7720 1.38%
2007-03-05 0 2.900 2.880 2.900 2.700 2.980 8,394,000 24,157,500 2.8779 1.764 1.752 1.764 1.642 1.813 13,800,616 1.7505 -3.33%
2007-03-02 0 3.000 3.000 3.010 2.990 3.070 4,848,000 14,674,160 3.0268 1.825 1.825 1.831 1.819 1.867 7,970,620 1.8410 -1.96%
2007-03-01 0 3.060 3.040 3.070 3.020 3.090 2,676,000 8,184,960 3.0587 1.861 1.849 1.867 1.837 1.879 4,399,625 1.8604 0.33%
2007-02-28 0 3.050 3.040 3.050 2.900 3.100 6,260,000 18,783,480 3.0006 1.855 1.849 1.855 1.764 1.886 10,292,096 1.8250 -1.61%
2007-02-27 0 3.100 3.100 3.110 3.060 3.240 5,081,000 15,917,420 3.1327 1.886 1.886 1.892 1.861 1.971 8,353,697 1.9054 -2.52%
2007-02-26 0 3.180 3.170 3.180 3.140 3.220 4,100,000 12,986,020 3.1673 1.934 1.928 1.934 1.910 1.959 6,740,830 1.9265 -1.24%
2007-02-23 0 3.220 3.210 3.220 3.190 3.260 2,447,000 7,852,910 3.2092 1.959 1.952 1.959 1.940 1.983 4,023,125 1.9519 -1.23%
2007-02-22 0 3.260 3.260 3.270 3.230 3.280 2,302,000 7,503,260 3.2595 1.983 1.983 1.989 1.965 1.995 3,784,729 1.9825 -0.31%
2007-02-21 0 3.270 3.260 3.270 3.240 3.290 2,358,398 7,704,942 3.2670 1.989 1.983 1.989 1.971 2.001 3,877,454 1.9871 0.62%
2007-02-16 0 3.250 3.240 3.250 3.220 3.260 2,517,602 8,169,826 3.2451 1.977 1.971 1.977 1.959 1.983 4,139,202 1.9738 0.62%
2007-02-15 0 3.230 3.220 3.230 3.230 3.290 3,580,000 11,625,220 3.2473 1.965 1.959 1.965 1.965 2.001 5,885,895 1.9751 -1.52%
2007-02-14 0 3.280 3.270 3.280 3.230 3.300 4,850,000 15,867,160 3.2716 1.995 1.989 1.995 1.965 2.007 7,973,909 1.9899 1.86%
2007-02-13 0 3.220 3.220 3.240 3.180 3.310 4,346,000 14,091,360 3.2424 1.959 1.959 1.971 1.934 2.013 7,145,280 1.9721 -2.42%
2007-02-12 0 3.300 3.300 3.320 3.210 3.310 7,577,000 24,874,020 3.2828 2.007 2.007 2.019 1.952 2.013 12,457,382 1.9967 2.48%
2007-02-09 0 3.220 3.210 3.220 3.130 3.230 7,526,000 23,982,580 3.1866 1.959 1.952 1.959 1.904 1.965 12,373,533 1.9382 2.22%
2007-02-08 0 3.150 3.140 3.160 3.120 3.180 4,680,557 14,708,100 3.1424 1.916 1.910 1.922 1.898 1.934 7,695,326 1.9113 0.00%
2007-02-07 0 3.150 3.140 3.150 3.090 3.150 4,512,000 14,057,540 3.1156 1.916 1.910 1.916 1.879 1.916 7,418,201 1.8950 1.94%
2007-02-06 0 3.090 3.080 3.090 3.010 3.100 3,003,798 9,195,204 3.0612 1.879 1.873 1.879 1.831 1.886 4,938,559 1.8619 2.32%
2007-02-05 0 3.020 3.010 3.030 3.000 3.080 2,300,000 6,978,040 3.0339 1.837 1.831 1.843 1.825 1.873 3,781,441 1.8453 -0.33%
2007-02-02 0 3.030 3.030 3.040 3.000 3.050 2,096,000 6,348,480 3.0289 1.843 1.843 1.849 1.825 1.855 3,446,044 1.8423 1.00%
2007-02-01 0 3.000 3.000 3.010 2.980 3.030 5,246,000 15,746,840 3.0017 1.825 1.825 1.831 1.813 1.843 8,624,974 1.8257 -0.33%
2007-01-31 0 3.010 3.010 3.020 2.980 3.090 5,851,300 17,838,964 3.0487 1.831 1.831 1.837 1.813 1.879 9,620,151 1.8543 -2.27%
2007-01-30 0 3.080 3.080 3.090 3.040 3.100 4,022,103 12,375,479 3.0769 1.873 1.873 1.879 1.849 1.886 6,612,759 1.8715 0.65%
2007-01-29 0 3.060 3.060 3.070 3.060 3.100 2,636,000 8,095,340 3.0711 1.861 1.861 1.867 1.861 1.886 4,333,860 1.8679 -1.29%
2007-01-26 0 3.100 3.080 3.110 3.050 3.140 5,282,000 16,279,560 3.0821 1.886 1.873 1.892 1.855 1.910 8,684,162 1.8746 -1.27%
2007-01-25 0 3.140 3.140 3.170 3.140 3.230 6,464,000 20,559,380 3.1806 1.910 1.910 1.928 1.910 1.965 10,627,494 1.9345 -0.63%
2007-01-24 0 3.160 3.160 3.170 3.150 3.200 6,724,000 21,307,220 3.1688 1.922 1.922 1.928 1.916 1.946 11,054,961 1.9274 0.32%
2007-01-23 0 3.150 3.140 3.150 3.120 3.280 11,622,393 36,843,207 3.1700 1.916 1.910 1.916 1.898 1.995 19,108,433 1.9281 -3.37%
2007-01-22 0 3.260 3.250 3.260 3.160 3.290 8,264,000 26,785,880 3.2413 1.983 1.977 1.983 1.922 2.001 13,586,882 1.9715 3.16%
2007-01-19 0 3.160 3.150 3.160 3.080 3.220 10,406,000 32,993,600 3.1706 1.922 1.916 1.922 1.873 1.959 17,108,555 1.9285 1.94%
2007-01-18 0 3.100 3.100 3.110 3.050 3.200 24,606,000 76,245,420 3.0987 1.886 1.886 1.892 1.855 1.946 40,454,844 1.8847 -4.91%
2007-01-17 0 3.260 3.250 3.260 3.220 3.390 15,294,000 50,467,340 3.2998 1.983 1.977 1.983 1.959 2.062 25,144,940 2.0071 -4.12%
2007-01-16 0 3.400 3.390 3.400 3.360 3.430 10,042,000 34,085,260 3.3943 2.068 2.062 2.068 2.044 2.086 16,510,101 2.0645 0.89%
2007-01-15 0 3.370 3.360 3.380 3.310 3.410 8,398,000 28,263,680 3.3655 2.050 2.044 2.056 2.013 2.074 13,807,193 2.0470 1.51%
2007-01-12 0 3.320 3.300 3.320 3.280 3.360 6,196,000 20,573,700 3.3205 2.019 2.007 2.019 1.995 2.044 10,186,874 2.0196 0.61%
2007-01-11 0 3.300 3.290 3.300 3.290 3.380 4,790,000 15,924,260 3.3245 2.007 2.001 2.007 2.001 2.056 7,875,262 2.0221 -1.49%
2007-01-10 0 3.350 3.350 3.360 3.280 3.390 7,340,724 24,476,453 3.3343 2.038 2.038 2.044 1.995 2.062 12,068,920 2.0281 0.30%
2007-01-09 0 3.340 3.340 3.350 3.300 3.440 5,890,000 19,769,600 3.3565 2.032 2.032 2.038 2.007 2.092 9,683,778 2.0415 -1.47%
2007-01-08 0 3.390 3.380 3.390 3.140 3.450 9,472,759 31,587,496 3.3346 2.062 2.056 2.062 1.910 2.098 15,574,209 2.0282 2.11%
2007-01-05 0 3.320 3.320 3.330 3.240 3.330 9,043,000 29,741,480 3.2889 2.019 2.019 2.025 1.971 2.025 14,867,640 2.0004 -0.30%
2007-01-04 0 3.330 3.320 3.330 3.300 3.490 12,488,000 42,382,000 3.3938 2.025 2.019 2.025 2.007 2.123 20,531,581 2.0642 -2.92%
2007-01-03 0 3.430 3.440 3.450 3.370 3.560 14,012,000 48,321,480 3.4486 2.086 2.092 2.098 2.050 2.165 23,037,197 2.0975 -2.56%
2007-01-02 0 3.520 3.520 3.530 3.480 3.580 16,644,000 58,630,900 3.5226 2.141 2.141 2.147 2.117 2.177 27,364,481 2.1426 2.33%
2006-12-29 0 3.440 3.430 3.450 3.210 3.470 17,196,000 57,270,220 3.3304 2.092 2.086 2.098 1.952 2.111 28,272,027 2.0257 7.50%
2006-12-28 0 3.200 3.190 3.200 3.200 3.360 12,462,000 40,730,220 3.2684 1.946 1.940 1.946 1.946 2.044 20,488,835 1.9879 -4.19%
2006-12-27 0 3.340 3.330 3.340 3.280 3.370 9,912,000 32,936,660 3.3229 2.032 2.025 2.032 1.995 2.050 16,296,367 2.0211 0.00%
2006-12-22 0 3.340 3.340 3.350 3.310 3.390 10,076,000 33,727,620 3.3473 2.032 2.032 2.038 2.013 2.062 16,566,000 2.0360 -1.47%
2006-12-21 0 3.390 3.390 3.400 3.380 3.500 7,484,000 25,686,100 3.4321 2.062 2.062 2.068 2.056 2.129 12,304,481 2.0875 -2.02%
2006-12-20 0 3.460 3.460 3.470 3.450 3.530 9,528,000 33,077,700 3.4716 2.104 2.104 2.111 2.098 2.147 15,665,031 2.1116 -1.14%
2006-12-19 0 3.500 3.500 3.510 3.370 3.550 15,505,000 53,959,570 3.4801 2.129 2.129 2.135 2.050 2.159 25,491,846 2.1167 0.29%
2006-12-18 0 3.490 3.490 3.500 3.300 3.590 22,799,000 78,732,890 3.4533 2.123 2.123 2.129 2.007 2.184 37,483,946 2.1004 3.56%
2006-12-15 0 3.370 3.360 3.380 3.300 3.410 12,578,000 42,332,360 3.3656 2.050 2.044 2.056 2.007 2.074 20,679,551 2.0471 2.12%
2006-12-14 0 3.300 3.300 3.310 3.210 3.430 20,744,000 68,757,580 3.3146 2.007 2.007 2.013 1.952 2.086 34,105,311 2.0160 -3.23%
2006-12-13 0 3.410 3.400 3.410 3.360 3.480 10,440,000 35,516,480 3.4020 2.074 2.068 2.074 2.044 2.117 17,164,455 2.0692 -1.45%
2006-12-12 0 3.460 3.460 3.470 3.400 3.580 13,860,000 48,277,060 3.4832 2.104 2.104 2.111 2.068 2.177 22,787,293 2.1186 -1.42%
2006-12-11 0 3.510 3.500 3.510 3.330 3.600 39,582,759 137,898,998 3.4838 2.135 2.129 2.135 2.025 2.190 65,078,206 2.1190 2.03%
2006-12-08 0 3.440 3.430 3.440 3.330 3.570 59,260,000 203,435,340 3.4329 2.092 2.086 2.092 2.025 2.171 97,429,653 2.0880 -5.49%
2006-12-07 0 3.640 3.640 3.650 3.590 4.000 50,130,393 188,120,541 3.7526 2.214 2.214 2.220 2.184 2.433 82,419,622 2.2825 -8.31%
2006-12-06 0 3.970 3.970 3.990 3.760 4.170 68,384,000 272,218,180 3.9807 2.415 2.415 2.427 2.287 2.536 112,430,466 2.4212 -2.46%
2006-12-05 0 4.070 4.060 4.070 3.890 4.100 50,658,000 202,811,340 4.0035 2.476 2.469 2.476 2.366 2.494 83,287,063 2.4351 7.67%
2006-12-04 0 3.780 3.770 3.780 3.490 3.800 33,602,000 124,972,280 3.7192 2.299 2.293 2.299 2.123 2.311 55,245,211 2.2621 8.31%
2006-12-01 0 3.490 3.480 3.490 3.430 3.680 48,170,000 171,610,680 3.5626 2.123 2.117 2.123 2.086 2.238 79,196,531 2.1669 1.45%
2006-11-30 0 3.440 3.430 3.450 3.160 3.460 29,828,000 100,377,820 3.3652 2.092 2.086 2.098 1.922 2.104 49,040,359 2.0468 10.26%
2006-11-29 0 3.120 3.120 3.130 3.090 3.170 7,588,000 23,793,240 3.1356 1.898 1.898 1.904 1.879 1.928 12,475,468 1.9072 0.65%
2006-11-28 0 3.100 3.100 3.110 3.090 3.210 14,820,000 46,459,140 3.1349 1.886 1.886 1.892 1.879 1.952 24,365,634 1.9067 -4.02%
2006-11-27 0 3.230 3.230 3.240 3.140 3.280 15,224,815 48,865,975 3.2096 1.965 1.965 1.971 1.910 1.995 25,031,192 1.9522 0.62%
2006-11-24 0 3.210 3.200 3.210 3.090 3.280 17,332,446 55,730,058 3.2154 1.952 1.946 1.952 1.879 1.995 28,496,359 1.9557 2.88%
2006-11-23 0 3.120 3.110 3.120 3.110 3.270 19,760,000 62,644,720 3.1703 1.898 1.892 1.898 1.892 1.989 32,487,512 1.9283 -3.11%
2006-11-22 0 3.220 3.210 3.220 3.200 3.420 37,732,000 124,278,020 3.2937 1.959 1.952 1.959 1.946 2.080 62,035,364 2.0033 0.00%
2006-11-21 0 3.220 3.230 3.240 2.840 3.280 47,362,000 147,208,260 3.1082 1.959 1.965 1.971 1.727 1.995 77,868,094 1.8905 11.81%
2006-11-20 0 2.880 2.860 2.870 2.630 2.900 25,338,000 71,111,680 2.8065 1.752 1.740 1.746 1.600 1.764 41,658,329 1.7070 7.87%
2006-11-17 0 2.670 2.670 2.680 2.590 2.700 10,508,000 27,823,440 2.6478 1.624 1.624 1.630 1.575 1.642 17,276,254 1.6105 2.69%
2006-11-16 0 2.600 2.600 2.610 2.580 2.720 15,847,800 42,164,436 2.6606 1.581 1.581 1.587 1.569 1.654 26,055,445 1.6183 -2.62%
2006-11-15 0 2.670 2.660 2.680 2.580 2.740 18,346,000 48,844,880 2.6624 1.624 1.618 1.630 1.569 1.667 30,162,748 1.6194 3.89%
2006-11-14 0 2.570 2.560 2.570 2.540 2.650 8,888,000 22,915,880 2.5783 1.563 1.557 1.563 1.545 1.612 14,612,804 1.5682 -1.15%
2006-11-13 0 2.600 2.590 2.600 2.480 2.620 16,322,700 42,226,660 2.5870 1.581 1.575 1.581 1.508 1.594 26,836,230 1.5735 3.59%
2006-11-10 0 2.510 2.510 2.520 2.480 2.560 13,992,000 35,335,940 2.5254 1.527 1.527 1.533 1.508 1.557 23,004,315 1.5361 -2.33%
2006-11-09 0 2.570 2.550 2.570 2.330 2.590 41,434,000 103,584,100 2.5000 1.563 1.551 1.563 1.417 1.575 68,121,840 1.5206 9.36%
2006-11-08 0 2.350 2.350 2.360 2.340 2.400 6,470,000 15,427,300 2.3844 1.429 1.429 1.435 1.423 1.460 10,637,358 1.4503 0.43%
2006-11-07 0 2.340 2.340 2.350 2.310 2.380 6,862,000 16,083,680 2.3439 1.423 1.423 1.429 1.405 1.448 11,281,847 1.4256 1.74%
2006-11-06 0 2.300 2.300 2.310 2.300 2.330 3,842,000 8,871,280 2.3090 1.399 1.399 1.405 1.399 1.417 6,316,651 1.4044 -1.71%
2006-11-03 0 2.340 2.330 2.340 2.320 2.370 5,210,000 12,197,280 2.3411 1.423 1.417 1.423 1.411 1.442 8,565,786 1.4240 -1.27%
2006-11-02 0 2.370 2.360 2.370 2.330 2.400 6,968,000 16,394,680 2.3529 1.442 1.435 1.442 1.417 1.460 11,456,123 1.4311 0.00%
2006-11-01 0 2.370 2.360 2.370 2.360 2.400 5,072,000 12,073,020 2.3803 1.442 1.435 1.442 1.435 1.460 8,338,900 1.4478 0.42%
2006-10-31 0 2.360 2.340 2.350 2.290 2.370 7,224,000 16,811,120 2.3271 1.435 1.423 1.429 1.393 1.442 11,877,013 1.4154 1.72%
2006-10-27 0 2.320 2.320 2.340 2.320 2.410 10,858,000 25,626,140 2.3601 1.411 1.411 1.423 1.411 1.466 17,851,690 1.4355 -3.33%
2006-10-26 0 2.400 2.380 2.390 2.380 2.480 18,046,000 44,061,020 2.4416 1.460 1.448 1.454 1.448 1.508 29,669,516 1.4851 0.00%
2006-10-25 0 2.400 2.390 2.400 2.310 2.420 13,756,000 32,752,480 2.3810 1.460 1.454 1.460 1.405 1.472 22,616,306 1.4482 3.45%
2006-10-24 0 2.320 2.320 2.330 2.290 2.340 5,532,000 12,795,540 2.3130 1.411 1.411 1.417 1.393 1.423 9,095,188 1.4068 1.31%
2006-10-23 0 2.290 2.280 2.290 2.280 2.370 5,612,000 13,013,720 2.3189 1.393 1.387 1.393 1.387 1.442 9,226,716 1.4104 -2.55%
2006-10-20 0 2.350 2.370 2.380 2.340 2.410 11,484,000 27,376,180 2.3839 1.429 1.442 1.448 1.423 1.466 18,880,900 1.4499 -0.42%
2006-10-19 0 2.360 2.350 2.370 2.330 2.390 8,337,283 19,663,572 2.3585 1.435 1.429 1.442 1.417 1.454 13,707,367 1.4345 0.85%
2006-10-18 0 2.340 2.330 2.340 2.280 2.350 4,870,000 11,291,052 2.3185 1.423 1.417 1.423 1.387 1.429 8,006,791 1.4102 0.43%
2006-10-17 0 2.330 2.320 2.340 2.290 2.360 8,992,717 20,838,446 2.3173 1.417 1.411 1.423 1.393 1.435 14,784,970 1.4094 -1.69%
2006-10-16 0 2.370 2.370 2.380 2.350 2.480 25,534,000 61,653,140 2.4146 1.442 1.442 1.448 1.429 1.508 41,980,573 1.4686 -0.84%
2006-10-13 0 2.390 2.370 2.380 2.290 2.400 16,256,000 38,598,420 2.3744 1.454 1.442 1.448 1.393 1.460 26,726,568 1.4442 4.82%
2006-10-12 0 2.280 2.280 2.290 2.250 2.290 2,088,000 4,755,880 2.2777 1.387 1.387 1.393 1.369 1.393 3,432,891 1.3854 0.00%
2006-10-11 0 2.280 2.280 2.290 2.240 2.280 3,238,000 7,318,840 2.2603 1.387 1.387 1.393 1.362 1.387 5,323,612 1.3748 0.44%
2006-10-10 0 2.270 2.270 2.280 2.220 2.290 2,432,000 5,520,900 2.2701 1.381 1.381 1.387 1.350 1.393 3,998,463 1.3808 1.79%
2006-10-09 0 2.230 2.220 2.230 2.190 2.270 4,330,000 9,626,840 2.2233 1.356 1.350 1.356 1.332 1.381 7,118,974 1.3523 -1.76%
2006-10-06 0 2.270 2.260 2.270 2.240 2.290 2,236,000 5,047,080 2.2572 1.381 1.375 1.381 1.362 1.393 3,676,218 1.3729 -0.87%
2006-10-05 0 2.290 2.280 2.290 2.270 2.300 2,910,000 6,666,600 2.2909 1.393 1.387 1.393 1.381 1.399 4,784,345 1.3934 0.88%
2006-10-04 0 2.270 2.270 2.290 2.250 2.340 4,356,000 9,974,700 2.2899 1.381 1.381 1.393 1.369 1.423 7,161,721 1.3928 -2.99%
2006-10-03 0 2.340 2.320 2.330 2.320 2.370 3,648,000 8,557,320 2.3458 1.423 1.411 1.417 1.411 1.442 5,997,694 1.4268 -1.27%
2006-09-29 0 2.370 2.360 2.380 2.330 2.400 3,125,900 7,370,080 2.3577 1.442 1.435 1.448 1.417 1.460 5,139,307 1.4341 -0.42%
2006-09-28 0 2.380 2.380 2.390 2.350 2.410 4,984,000 11,875,440 2.3827 1.448 1.448 1.454 1.429 1.466 8,194,219 1.4492 0.85%
2006-09-27 0 2.360 2.360 2.380 2.330 2.380 2,308,000 5,445,700 2.3595 1.435 1.435 1.448 1.417 1.448 3,794,594 1.4351 1.29%
2006-09-26 0 2.330 2.330 2.340 2.290 2.400 8,594,000 20,189,040 2.3492 1.417 1.417 1.423 1.393 1.460 14,129,437 1.4289 -2.92%
2006-09-25 0 2.400 2.390 2.400 2.370 2.420 9,132,000 21,877,320 2.3957 1.460 1.454 1.460 1.442 1.472 15,013,965 1.4571 0.00%
2006-09-22 0 2.400 2.400 2.410 2.360 2.440 7,458,000 17,978,100 2.4106 1.460 1.460 1.466 1.435 1.484 12,261,734 1.4662 0.00%
2006-09-21 0 2.400 2.390 2.400 2.380 2.420 9,390,800 22,559,060 2.4023 1.460 1.454 1.460 1.448 1.472 15,439,460 1.4611 0.00%
2006-09-20 0 2.400 2.400 2.410 2.280 2.420 24,584,000 58,384,180 2.3749 1.460 1.460 1.466 1.387 1.472 40,418,674 1.4445 3.90%
2006-09-19 0 2.310 2.300 2.310 2.280 2.360 13,046,000 30,047,520 2.3032 1.405 1.399 1.405 1.387 1.435 21,448,992 1.4009 -1.70%
2006-09-18 0 2.350 2.350 2.360 2.260 2.370 18,912,000 43,965,360 2.3247 1.429 1.429 1.435 1.375 1.442 31,093,311 1.4140 3.52%
2006-09-15 0 2.270 2.260 2.270 2.140 2.280 22,782,000 50,958,900 2.2368 1.381 1.375 1.381 1.302 1.387 37,455,997 1.3605 6.07%
2006-09-14 0 2.140 2.140 2.160 2.140 2.210 4,108,000 8,977,320 2.1853 1.302 1.302 1.314 1.302 1.344 6,753,983 1.3292 -1.83%
2006-09-13 0 2.180 2.180 2.190 2.140 2.210 8,524,000 18,633,640 2.1860 1.326 1.326 1.332 1.302 1.344 14,014,350 1.3296 3.32%
2006-09-12 0 2.110 2.110 2.120 2.090 2.160 3,800,000 8,058,640 2.1207 1.283 1.283 1.289 1.271 1.314 6,247,598 1.2899 -2.31%
2006-09-11 0 2.160 2.160 2.170 2.160 2.220 5,520,000 12,081,520 2.1887 1.314 1.314 1.320 1.314 1.350 9,075,459 1.3312 -0.92%
2006-09-08 0 2.180 2.170 2.190 2.110 2.210 9,284,000 20,199,000 2.1757 1.326 1.320 1.332 1.283 1.344 15,263,869 1.3233 2.35%
2006-09-07 0 2.130 2.120 2.130 2.070 2.150 5,138,000 10,880,840 2.1177 1.296 1.289 1.296 1.259 1.308 8,447,411 1.2881 0.95%
2006-09-06 0 2.110 2.100 2.110 2.080 2.110 5,288,000 11,074,100 2.0942 1.283 1.277 1.283 1.265 1.283 8,694,026 1.2738 -0.94%
2006-09-05 0 2.130 2.120 2.130 2.090 2.150 14,898,000 31,554,380 2.1180 1.296 1.289 1.296 1.271 1.308 24,493,874 1.2883 1.91%
2006-09-04 0 2.090 2.080 2.090 1.960 2.090 15,300,000 31,450,500 2.0556 1.271 1.265 1.271 1.192 1.271 25,154,804 1.2503 6.09%
2006-09-01 0 1.970 1.960 1.970 1.960 1.980 1,534,000 3,019,680 1.9685 1.198 1.192 1.198 1.192 1.204 2,522,057 1.1973 0.00%
2006-08-31 0 1.970 1.970 1.980 1.950 1.980 2,190,000 4,311,020 1.9685 1.198 1.198 1.204 1.186 1.204 3,600,590 1.1973 -0.51%
2006-08-30 0 1.980 1.970 1.980 1.940 1.990 3,346,000 6,599,240 1.9723 1.204 1.198 1.204 1.180 1.210 5,501,175 1.1996 1.54%
2006-08-29 0 1.950 1.950 1.960 1.950 1.960 1,494,000 2,919,080 1.9539 1.186 1.186 1.192 1.186 1.192 2,456,293 1.1884 0.00%
2006-08-28 0 1.950 1.940 1.950 1.930 1.990 2,254,000 4,413,240 1.9580 1.186 1.180 1.186 1.174 1.210 3,705,812 1.1909 -1.02%
2006-08-25 0 1.970 1.960 1.970 1.940 1.970 3,262,000 6,387,740 1.9582 1.198 1.192 1.198 1.180 1.198 5,363,070 1.1911 1.55%
2006-08-24 0 1.940 1.930 1.940 1.920 1.950 2,986,000 5,777,260 1.9348 1.180 1.174 1.180 1.168 1.186 4,909,297 1.1768 0.52%
2006-08-23 0 1.930 1.930 1.940 1.930 1.970 2,426,000 4,721,880 1.9464 1.174 1.174 1.180 1.174 1.198 3,988,598 1.1838 -1.53%
2006-08-22 0 1.960 1.960 1.970 1.940 1.970 2,300,000 4,502,580 1.9576 1.192 1.192 1.198 1.180 1.198 3,781,441 1.1907 1.03%
2006-08-21 0 1.940 1.930 1.940 1.910 1.960 6,736,000 13,054,880 1.9381 1.180 1.174 1.180 1.162 1.192 11,074,690 1.1788 -2.51%
2006-08-18 0 1.990 1.980 1.990 1.970 2.010 6,286,986 12,550,803 1.9963 1.210 1.204 1.210 1.198 1.223 10,336,464 1.2142 1.02%
2006-08-17 0 1.970 1.970 1.980 1.950 2.030 16,222,000 32,199,340 1.9849 1.198 1.198 1.204 1.186 1.235 26,670,669 1.2073 1.55%
2006-08-16 0 1.940 1.930 1.940 1.830 1.950 18,174,000 34,687,720 1.9086 1.180 1.174 1.180 1.113 1.186 29,879,962 1.1609 6.01%
2006-08-15 0 1.830 1.820 1.830 1.810 1.840 3,404,000 6,236,520 1.8321 1.113 1.107 1.113 1.101 1.119 5,596,533 1.1144 0.00%
2006-08-14 0 1.830 1.830 1.840 1.800 1.870 2,934,000 5,380,440 1.8338 1.113 1.113 1.119 1.095 1.137 4,823,804 1.1154 0.00%
2006-08-11 0 1.830 1.820 1.830 1.770 1.850 8,288,000 15,104,620 1.8225 1.113 1.107 1.113 1.077 1.125 13,626,341 1.1085 3.39%
2006-08-10 0 1.770 1.760 1.770 1.750 1.780 1,324,000 2,338,920 1.7666 1.077 1.070 1.077 1.064 1.083 2,176,795 1.0745 0.57%
2006-08-09 0 1.760 1.760 1.770 1.720 1.770 1,280,000 2,245,560 1.7543 1.070 1.070 1.077 1.046 1.077 2,104,454 1.0671 0.57%
2006-08-08 0 1.750 1.740 1.760 1.700 1.760 1,280,000 2,218,880 1.7335 1.064 1.058 1.070 1.034 1.070 2,104,454 1.0544 0.57%
2006-08-07 0 1.740 1.740 1.750 1.740 1.750 572,000 997,440 1.7438 1.058 1.058 1.064 1.058 1.064 940,428 1.0606 -0.57%
2006-08-04 0 1.750 1.750 1.760 1.740 1.790 2,448,000 4,303,640 1.7580 1.064 1.064 1.070 1.058 1.089 4,024,769 1.0693 -1.69%
2006-08-03 0 1.780 1.770 1.780 1.710 1.780 3,726,000 6,523,080 1.7507 1.083 1.077 1.083 1.040 1.083 6,125,935 1.0648 3.49%
2006-08-02 0 1.720 1.710 1.720 1.700 1.720 502,000 856,960 1.7071 1.046 1.040 1.046 1.034 1.046 825,341 1.0383 0.58%
2006-08-01 0 1.710 1.700 1.720 1.690 1.720 1,154,000 1,962,180 1.7003 1.040 1.034 1.046 1.028 1.046 1,897,297 1.0342 -0.58%
2006-07-31 0 1.720 1.720 1.730 1.710 1.750 1,108,000 1,905,420 1.7197 1.046 1.046 1.052 1.040 1.064 1,821,668 1.0460 -1.15%
2006-07-28 0 1.740 1.730 1.740 1.730 1.770 1,894,000 3,294,500 1.7394 1.058 1.052 1.058 1.052 1.077 3,113,935 1.0580 -1.69%
2006-07-27 0 1.770 1.760 1.770 1.740 1.770 1,950,000 3,415,200 1.7514 1.077 1.070 1.077 1.058 1.077 3,206,004 1.0653 1.72%
2006-07-26 0 1.740 1.740 1.750 1.740 1.770 1,218,000 2,130,260 1.7490 1.058 1.058 1.064 1.058 1.077 2,002,520 1.0638 -0.57%
2006-07-25 0 1.750 1.750 1.770 1.750 1.780 4,060,000 7,169,420 1.7659 1.064 1.064 1.077 1.064 1.083 6,675,066 1.0741 -0.57%
2006-07-24 0 1.760 1.750 1.760 1.750 1.770 1,028,000 1,806,980 1.7578 1.070 1.064 1.070 1.064 1.077 1,690,140 1.0691 0.57%
2006-07-21 0 1.750 1.740 1.750 1.740 1.780 2,440,000 4,301,080 1.7627 1.064 1.058 1.064 1.058 1.083 4,011,616 1.0722 -1.13%
2006-07-20 0 1.770 1.760 1.770 1.720 1.770 2,850,000 4,988,260 1.7503 1.077 1.070 1.077 1.046 1.077 4,685,699 1.0646 4.12%
2006-07-19 0 1.700 1.700 1.710 1.700 1.730 1,066,000 1,828,400 1.7152 1.034 1.034 1.040 1.034 1.052 1,752,616 1.0432 -0.58%
2006-07-18 0 1.710 1.710 1.720 1.700 1.720 1,246,000 2,127,140 1.7072 1.040 1.040 1.046 1.034 1.046 2,048,555 1.0384 0.00%
2006-07-17 0 1.710 1.710 1.720 1.700 1.720 1,398,000 2,387,980 1.7081 1.040 1.040 1.046 1.034 1.046 2,298,459 1.0389 -0.58%
2006-07-14 0 1.720 1.720 1.730 1.700 1.740 2,210,000 3,790,760 1.7153 1.046 1.046 1.052 1.034 1.058 3,633,472 1.0433 -1.15%
2006-07-13 0 1.740 1.730 1.740 1.720 1.760 4,858,000 8,437,780 1.7369 1.058 1.052 1.058 1.046 1.070 7,987,061 1.0564 -1.14%
2006-07-12 0 1.760 1.760 1.770 1.740 1.770 3,162,000 5,559,360 1.7582 1.070 1.070 1.077 1.058 1.077 5,198,660 1.0694 1.15%
2006-07-11 0 1.740 1.740 1.750 1.730 1.750 1,166,000 2,027,740 1.7391 1.058 1.058 1.064 1.052 1.064 1,917,026 1.0578 0.00%
2006-07-10 0 1.740 1.730 1.750 1.700 1.750 1,686,000 2,920,480 1.7322 1.058 1.052 1.064 1.034 1.064 2,771,961 1.0536 1.75%
2006-07-07 0 1.710 1.710 1.720 1.710 1.760 1,178,000 2,033,820 1.7265 1.040 1.040 1.046 1.040 1.070 1,936,756 1.0501 -2.29%
2006-07-06 0 1.750 1.740 1.750 1.710 1.750 2,262,000 3,907,340 1.7274 1.064 1.058 1.064 1.040 1.064 3,718,965 1.0507 1.74%
2006-07-05 0 1.720 1.710 1.720 1.700 1.770 4,982,000 8,629,340 1.7321 1.046 1.040 1.046 1.034 1.077 8,190,930 1.0535 -2.82%
2006-07-04 0 1.770 1.760 1.770 1.760 1.800 4,932,000 8,750,760 1.7743 1.077 1.070 1.077 1.070 1.095 8,108,725 1.0792 0.57%
2006-07-03 0 1.760 1.760 1.770 1.760 1.770 3,926,000 6,925,180 1.7639 1.070 1.070 1.077 1.070 1.077 6,454,756 1.0729 1.15%
2006-06-30 0 1.740 1.730 1.740 1.690 1.740 10,620,000 18,245,960 1.7181 1.058 1.052 1.058 1.028 1.058 17,460,393 1.0450 4.19%
2006-06-29 0 1.670 1.660 1.670 1.640 1.670 7,154,000 11,832,340 1.6539 1.016 1.010 1.016 0.998 1.016 11,761,926 1.0060 2.45%
2006-06-28 0 1.630 1.620 1.630 1.620 1.640 5,512,000 8,955,420 1.6247 0.991 0.985 0.991 0.985 0.998 9,062,306 0.9882 -1.21%
2006-06-27 0 1.650 1.650 1.660 1.630 1.670 5,870,000 9,705,100 1.6533 1.004 1.004 1.010 0.991 1.016 9,650,895 1.0056 1.23%
2006-06-26 0 1.630 1.620 1.630 1.600 1.640 4,732,000 7,646,980 1.6160 0.991 0.985 0.991 0.973 0.998 7,779,904 0.9829 -0.61%
2006-06-23 0 1.640 1.640 1.650 1.630 1.650 3,896,000 6,369,060 1.6348 0.998 0.998 1.004 0.991 1.004 6,405,432 0.9943 -1.20%
2006-06-22 0 1.660 1.660 1.670 1.650 1.690 4,692,000 7,803,000 1.6630 1.010 1.010 1.016 1.004 1.028 7,714,140 1.0115 0.61%
2006-06-21 0 1.650 1.640 1.670 1.640 1.670 4,024,000 6,656,000 1.6541 1.004 0.998 1.016 0.998 1.016 6,615,878 1.0061 -1.79%
2006-06-20 0 1.680 1.670 1.680 1.650 1.730 3,618,000 6,022,740 1.6647 1.022 1.016 1.022 1.004 1.052 5,948,371 1.0125 -1.18%
2006-06-19 0 1.700 1.700 1.720 1.690 1.770 3,203,055 5,511,464 1.7207 1.034 1.034 1.046 1.028 1.077 5,266,158 1.0466 -3.95%
2006-06-16 0 1.770 1.760 1.770 1.720 1.770 1,696,000 2,967,060 1.7494 1.077 1.070 1.077 1.046 1.077 2,788,402 1.0641 3.51%
2006-06-15 0 1.710 1.700 1.710 1.670 1.710 2,322,000 3,927,840 1.6916 1.040 1.034 1.040 1.016 1.040 3,817,611 1.0289 2.40%
2006-06-14 0 1.670 1.660 1.670 1.650 1.700 3,998,000 6,683,980 1.6718 1.016 1.010 1.016 1.004 1.034 6,573,131 1.0169 -2.34%
2006-06-13 0 1.710 1.700 1.710 1.690 1.770 3,818,000 6,580,020 1.7234 1.040 1.034 1.040 1.028 1.077 6,277,192 1.0482 -3.39%
2006-06-12 0 1.770 1.770 1.780 1.770 1.800 984,000 1,747,880 1.7763 1.077 1.077 1.083 1.077 1.095 1,617,799 1.0804 -1.67%
2006-06-09 0 1.800 1.780 1.800 1.750 1.810 3,554,000 6,315,160 1.7769 1.095 1.083 1.095 1.064 1.101 5,843,149 1.0808 1.12%
2006-06-08 0 1.780 1.780 1.790 1.770 1.830 6,266,000 11,189,600 1.7858 1.083 1.083 1.089 1.077 1.113 10,301,961 1.0862 -3.78%
2006-06-07 0 1.850 1.850 1.860 1.850 1.880 1,214,000 2,256,820 1.8590 1.125 1.125 1.131 1.125 1.143 1,995,943 1.1307 -1.60%
2006-06-06 0 1.880 1.870 1.880 1.830 1.880 1,782,000 3,328,440 1.8678 1.143 1.137 1.143 1.113 1.143 2,929,795 1.1361 -0.53%
2006-06-05 0 1.890 1.880 1.890 1.850 1.910 7,746,000 14,619,380 1.8873 1.150 1.143 1.150 1.125 1.162 12,735,236 1.1479 2.72%
2006-06-02 0 1.840 1.830 1.840 1.800 1.840 8,084,000 14,662,200 1.8137 1.119 1.113 1.119 1.095 1.119 13,290,944 1.1032 2.22%
2006-06-01 0 1.800 1.790 1.800 1.800 1.900 5,236,000 9,541,540 1.8223 1.095 1.089 1.095 1.095 1.156 8,608,533 1.1084 -4.76%
2006-05-30 0 1.890 1.890 1.900 1.810 1.920 8,836,000 16,644,960 1.8838 1.150 1.150 1.156 1.101 1.168 14,527,310 1.1458 3.28%
2006-05-29 0 1.830 1.800 1.830 1.800 1.840 4,906,000 8,925,860 1.8194 1.113 1.095 1.113 1.095 1.119 8,065,978 1.1066 2.23%
2006-05-26 0 1.790 1.780 1.790 1.780 1.820 2,674,000 4,794,020 1.7928 1.089 1.083 1.089 1.083 1.107 4,396,336 1.0905 1.13%
2006-05-25 0 1.770 1.770 1.780 1.750 1.800 1,822,000 3,231,840 1.7738 1.077 1.077 1.083 1.064 1.095 2,995,559 1.0789 -1.12%
2006-05-24 0 1.790 1.780 1.800 1.790 1.830 3,036,000 5,471,900 1.8023 1.089 1.083 1.095 1.089 1.113 4,991,502 1.0962 -2.19%
2006-05-23 0 1.830 1.820 1.830 1.750 1.840 12,000,000 21,451,620 1.7876 1.113 1.107 1.113 1.064 1.119 19,729,258 1.0873 1.10%
2006-05-22 0 1.810 1.810 1.820 1.800 1.920 9,868,000 18,293,300 1.8538 1.101 1.101 1.107 1.095 1.168 16,224,027 1.1275 -5.73%
2006-05-19 0 1.920 1.920 1.930 1.900 1.940 1,984,000 3,816,360 1.9236 1.168 1.168 1.174 1.156 1.180 3,261,904 1.1700 0.52%
2006-05-18 0 1.910 1.910 1.920 1.900 1.950 4,166,000 7,990,600 1.9181 1.162 1.162 1.168 1.156 1.186 6,849,341 1.1666 -3.54%
2006-05-17 0 1.980 1.980 1.990 1.940 2.000 4,364,000 8,635,400 1.9788 1.204 1.204 1.210 1.180 1.216 7,174,874 1.2036 2.06%
2006-05-16 0 1.940 1.930 1.940 1.930 2.000 8,358,000 16,324,740 1.9532 1.180 1.174 1.180 1.174 1.216 13,741,428 1.1880 -2.02%
2006-05-15 0 1.980 1.970 1.980 1.920 1.990 6,446,000 12,672,460 1.9659 1.204 1.198 1.204 1.168 1.210 10,597,900 1.1958 -1.00%
2006-05-12 0 2.000 1.990 2.000 1.980 2.050 11,344,000 22,739,740 2.0046 1.216 1.210 1.216 1.204 1.247 18,650,725 1.2192 -2.44%
2006-05-11 0 2.050 2.050 2.075 2.025 2.125 6,852,000 14,160,100 2.0666 1.247 1.247 1.262 1.232 1.292 11,265,406 1.2570 -2.38%
2006-05-10 0 2.100 2.075 2.100 2.050 2.125 5,908,000 12,316,200 2.0847 1.277 1.262 1.277 1.247 1.292 9,713,371 1.2680 0.00%
2006-05-09 0 2.100 2.100 2.125 2.100 2.175 7,372,000 15,701,050 2.1298 1.277 1.277 1.292 1.277 1.323 12,120,341 1.2954 -2.33%
2006-05-08 0 2.150 2.150 2.175 2.125 2.275 9,976,000 21,775,300 2.1828 1.308 1.308 1.323 1.292 1.384 16,401,590 1.3276 -3.37%
2006-05-04 0 2.225 2.225 2.250 2.175 2.300 10,996,000 24,552,800 2.2329 1.353 1.353 1.369 1.323 1.399 18,078,577 1.3581 1.14%
2006-05-03 0 2.200 2.175 2.200 2.150 2.225 5,522,000 12,072,000 2.1862 1.338 1.323 1.338 1.308 1.353 9,078,747 1.3297 1.15%
2006-05-02 0 2.175 2.150 2.175 2.150 2.200 2,108,000 4,586,500 2.1758 1.323 1.308 1.323 1.308 1.338 3,465,773 1.3234 1.16%
2006-04-28 0 2.150 2.125 2.150 2.000 2.150 8,848,000 18,451,800 2.0854 1.308 1.292 1.308 1.216 1.308 14,547,040 1.2684 0.00%
2006-04-27 0 2.150 2.150 2.175 2.150 2.200 4,091,050 8,915,429 2.1793 1.308 1.308 1.323 1.308 1.338 6,726,115 1.3255 0.00%
2006-04-26 0 2.150 2.150 2.175 2.100 2.200 18,836,000 40,598,250 2.1554 1.308 1.308 1.323 1.277 1.338 30,968,359 1.3110 -2.27%
2006-04-25 0 2.200 2.200 2.250 2.125 2.250 9,024,000 19,561,050 2.1677 1.338 1.338 1.369 1.292 1.369 14,836,402 1.3184 -2.22%
2006-04-24 0 2.250 2.250 2.275 2.250 2.425 12,410,000 28,694,700 2.3122 1.369 1.369 1.384 1.369 1.475 20,403,341 1.4064 -7.22%
2006-04-21 0 2.425 2.400 2.425 2.400 2.475 7,388,000 17,847,250 2.4157 1.475 1.460 1.475 1.460 1.505 12,146,647 1.4693 -2.02%
2006-04-20 0 2.475 2.475 2.500 2.450 2.525 8,108,000 20,224,400 2.4944 1.505 1.505 1.521 1.490 1.536 13,330,402 1.5172 0.00%
2006-04-19 0 2.475 2.475 2.500 2.425 2.500 10,954,000 26,972,500 2.4623 1.505 1.505 1.521 1.475 1.521 18,009,525 1.4977 2.06%
2006-04-18 0 2.425 2.425 2.450 2.350 2.450 18,382,000 43,950,850 2.3910 1.475 1.475 1.490 1.429 1.490 30,221,935 1.4543 1.04%
2006-04-13 0 2.400 2.400 2.425 2.375 2.425 5,506,000 13,183,050 2.3943 1.460 1.460 1.475 1.445 1.475 9,052,441 1.4563 1.05%
2006-04-12 0 2.375 2.375 2.400 2.375 2.475 4,040,000 9,725,500 2.4073 1.445 1.445 1.460 1.445 1.505 6,642,184 1.4642 -5.00%
2006-04-11 0 2.500 2.475 2.500 2.450 2.525 7,664,000 18,972,500 2.4755 1.521 1.505 1.521 1.490 1.536 12,600,420 1.5057 0.98%
2006-04-10 0 2.500 2.500 2.525 2.500 2.525 4,496,000 11,273,500 2.5075 1.506 1.506 1.521 1.506 1.521 7,464,148 1.5104 -0.99%
2006-04-07 0 2.525 2.500 2.525 2.500 2.575 11,036,000 28,076,900 2.5441 1.521 1.506 1.521 1.506 1.551 18,321,695 1.5324 -2.88%
2006-04-06 0 2.600 2.600 2.625 2.575 2.675 25,444,000 66,851,350 2.6274 1.566 1.566 1.581 1.551 1.611 42,241,502 1.5826 0.97%
2006-04-04 0 2.575 2.575 2.600 2.350 2.600 30,356,000 75,280,000 2.4799 1.551 1.551 1.566 1.416 1.566 50,396,283 1.4938 9.57%
2006-04-03 0 2.350 2.350 2.375 2.325 2.375 4,070,000 9,527,350 2.3409 1.416 1.416 1.431 1.400 1.431 6,756,914 1.4100 1.08%
2006-03-31 0 2.325 2.325 2.350 2.325 2.375 6,258,000 14,666,000 2.3436 1.400 1.400 1.416 1.400 1.431 10,389,377 1.4116 -2.11%
2006-03-30 0 2.375 2.375 2.400 2.325 2.475 23,078,000 55,443,650 2.4024 1.431 1.431 1.446 1.400 1.491 38,313,527 1.4471 3.26%
2006-03-29 0 2.300 2.275 2.300 2.250 2.325 7,828,000 18,098,450 2.3120 1.385 1.370 1.385 1.355 1.400 12,995,853 1.3926 2.22%
2006-03-28 0 2.250 2.250 2.275 2.250 2.325 7,640,000 17,408,950 2.2787 1.355 1.355 1.370 1.355 1.400 12,683,740 1.3725 -3.23%
2006-03-27 0 2.325 2.300 2.325 2.225 2.350 10,606,000 24,278,100 2.2891 1.400 1.385 1.400 1.340 1.416 17,607,820 1.3788 3.33%
2006-03-24 0 2.250 2.250 2.275 2.225 2.275 3,398,000 7,637,200 2.2476 1.355 1.355 1.370 1.340 1.370 5,641,276 1.3538 1.12%
2006-03-23 0 2.225 2.225 2.250 2.225 2.250 2,134,000 4,763,850 2.2324 1.340 1.340 1.355 1.340 1.355 3,542,814 1.3447 0.00%
2006-03-22 0 2.225 2.225 2.250 2.225 2.300 7,194,000 16,175,500 2.2485 1.340 1.340 1.355 1.340 1.385 11,943,301 1.3544 0.00%
2006-03-21 0 2.225 2.200 2.225 2.225 2.300 4,124,000 9,241,000 2.2408 1.340 1.325 1.340 1.340 1.385 6,846,563 1.3497 -2.20%
2006-03-20 0 2.275 2.275 2.300 2.250 2.375 4,840,000 11,223,700 2.3189 1.370 1.370 1.385 1.355 1.431 8,035,249 1.3968 -2.15%
2006-03-17 0 2.325 2.325 2.350 2.300 2.375 10,284,000 24,130,000 2.3464 1.400 1.400 1.416 1.385 1.431 17,073,243 1.4133 1.09%
2006-03-16 0 2.300 2.275 2.300 2.150 2.325 21,410,000 48,413,450 2.2613 1.385 1.370 1.385 1.295 1.400 35,544,354 1.3621 3.37%
2006-03-15 0 2.225 2.200 2.225 2.150 2.250 5,786,000 12,795,950 2.2115 1.340 1.325 1.340 1.295 1.355 9,605,775 1.3321 3.49%
2006-03-14 0 2.150 2.125 2.150 2.125 2.225 2,246,000 4,853,700 2.1610 1.295 1.280 1.295 1.280 1.340 3,728,754 1.3017 -3.37%
2006-03-13 0 2.225 2.200 2.225 2.150 2.225 3,910,000 8,576,900 2.1936 1.340 1.325 1.340 1.295 1.340 6,491,286 1.3213 2.30%
2006-03-10 0 2.175 2.150 2.200 2.100 2.200 4,378,000 9,421,950 2.1521 1.310 1.295 1.325 1.265 1.325 7,268,248 1.2963 1.16%
2006-03-09 0 2.150 2.125 2.150 2.050 2.150 5,624,000 11,805,000 2.0990 1.295 1.280 1.295 1.235 1.295 9,336,826 1.2643 6.17%
2006-03-08 0 2.025 2.025 2.050 1.990 2.200 16,412,000 33,857,050 2.0629 1.220 1.220 1.235 1.199 1.325 27,246,798 1.2426 -7.95%
2006-03-07 0 2.200 2.175 2.200 2.150 2.325 9,468,000 21,004,600 2.2185 1.325 1.310 1.325 1.295 1.400 15,718,540 1.3363 -5.38%
2006-03-06 0 2.325 2.300 2.325 2.300 2.375 5,708,000 13,300,950 2.3302 1.400 1.385 1.400 1.385 1.431 9,476,281 1.4036 -2.11%
2006-03-03 0 2.375 2.350 2.375 2.350 2.400 17,139,000 40,544,675 2.3656 1.431 1.416 1.431 1.416 1.446 28,453,745 1.4249 1.06%
2006-03-02 0 2.350 2.325 2.350 2.325 2.400 16,502,000 38,954,750 2.3606 1.416 1.400 1.416 1.400 1.446 27,396,214 1.4219 0.00%
2006-03-01 0 2.350 2.350 2.375 2.250 2.375 6,230,000 14,449,850 2.3194 1.416 1.416 1.431 1.355 1.431 10,342,892 1.3971 3.30%
2006-02-28 0 2.275 2.275 2.300 2.225 2.325 3,162,000 7,182,750 2.2716 1.370 1.370 1.385 1.340 1.400 5,249,474 1.3683 -1.09%
2006-02-27 0 2.300 2.300 2.325 2.300 2.325 2,690,000 6,201,450 2.3054 1.385 1.385 1.400 1.385 1.400 4,465,872 1.3886 0.00%
2006-02-24 0 2.300 2.275 2.300 2.225 2.300 3,686,000 8,379,800 2.2734 1.385 1.370 1.385 1.340 1.385 6,119,406 1.3694 0.00%
2006-02-23 0 2.300 2.275 2.300 2.275 2.325 7,860,000 18,131,000 2.3067 1.385 1.370 1.385 1.370 1.400 13,048,978 1.3895 0.00%
2006-02-22 0 2.300 2.275 2.300 2.225 2.300 6,952,000 15,721,150 2.2614 1.385 1.370 1.385 1.340 1.385 11,541,539 1.3621 3.37%
2006-02-21 0 2.225 2.225 2.250 2.200 2.275 10,174,000 22,768,150 2.2379 1.340 1.340 1.355 1.325 1.370 16,890,624 1.3480 0.00%
2006-02-20 0 2.225 2.225 2.250 2.200 2.250 1,610,000 3,594,200 2.2324 1.340 1.340 1.355 1.325 1.355 2,672,882 1.3447 -1.11%
2006-02-17 0 2.250 2.250 2.275 2.225 2.275 2,052,000 4,619,550 2.2512 1.355 1.355 1.370 1.340 1.370 3,406,680 1.3560 -1.10%
2006-02-16 0 2.275 2.250 2.275 2.250 2.275 3,892,000 8,820,850 2.2664 1.370 1.355 1.370 1.355 1.370 6,461,402 1.3652 0.00%
2006-02-15 0 2.275 2.250 2.275 2.175 2.275 9,842,000 22,123,350 2.2479 1.370 1.355 1.370 1.310 1.370 16,339,446 1.3540 3.41%
2006-02-14 0 2.200 2.200 2.225 2.100 2.225 9,754,000 21,037,900 2.1568 1.325 1.325 1.340 1.265 1.340 16,193,350 1.2992 -1.12%
2006-02-13 0 2.225 2.200 2.225 2.200 2.275 4,840,000 10,705,850 2.2120 1.340 1.325 1.340 1.325 1.370 8,035,249 1.3324 -2.20%
2006-02-10 0 2.275 2.250 2.275 2.200 2.275 3,600,000 8,085,750 2.2460 1.370 1.355 1.370 1.325 1.370 5,976,631 1.3529 2.25%
2006-02-09 0 2.225 2.200 2.250 2.175 2.350 8,716,000 19,553,250 2.2434 1.340 1.325 1.355 1.310 1.416 14,470,088 1.3513 -3.26%
2006-02-08 0 2.300 2.275 2.300 2.275 2.400 6,036,000 13,956,950 2.3123 1.385 1.370 1.385 1.370 1.446 10,020,818 1.3928 -4.17%
2006-02-07 0 2.400 2.375 2.400 2.350 2.400 7,276,000 17,339,600 2.3831 1.446 1.431 1.446 1.416 1.446 12,079,436 1.4355 3.23%
2006-02-06 0 2.325 2.300 2.325 2.250 2.375 6,184,000 14,402,200 2.3289 1.400 1.385 1.400 1.355 1.431 10,266,524 1.4028 2.20%
2006-02-03 0 2.275 2.275 2.300 2.250 2.400 8,668,000 20,178,800 2.3280 1.370 1.370 1.385 1.355 1.446 14,390,400 1.4022 -6.19%
2006-02-02 0 2.425 2.400 2.425 2.350 2.475 21,665,000 52,592,775 2.4275 1.461 1.446 1.461 1.416 1.491 35,967,699 1.4622 4.30%
2006-02-01 0 2.325 2.325 2.350 2.300 2.350 5,160,000 12,018,400 2.3291 1.400 1.400 1.416 1.385 1.416 8,566,505 1.4030 0.00%
2006-01-27 0 2.325 2.325 2.350 2.275 2.350 19,947,109 46,286,728 2.3205 1.400 1.400 1.416 1.370 1.416 33,115,699 1.3977 2.20%
2006-01-26 0 2.275 2.250 2.275 2.225 2.275 10,772,000 24,288,650 2.2548 1.370 1.355 1.370 1.340 1.370 17,883,409 1.3582 3.41%
2006-01-25 0 2.200 2.200 2.225 2.200 2.325 15,318,000 34,737,550 2.2678 1.325 1.325 1.340 1.325 1.400 25,430,566 1.3660 -2.22%
2006-01-24 0 2.250 2.225 2.250 2.175 2.275 15,711,109 35,045,129 2.2306 1.355 1.340 1.355 1.310 1.370 26,083,196 1.3436 2.27%
2006-01-23 0 2.200 2.175 2.200 2.150 2.225 12,596,000 27,585,600 2.1900 1.325 1.310 1.325 1.295 1.340 20,911,569 1.3192 -3.30%
2006-01-20 0 2.275 2.275 2.300 2.175 2.300 33,884,000 75,743,200 2.2354 1.370 1.370 1.385 1.310 1.385 56,253,381 1.3465 1.11%
2006-01-19 0 2.250 2.225 2.250 2.100 2.250 27,536,000 60,666,500 2.2032 1.355 1.340 1.355 1.265 1.355 45,714,588 1.3271 8.43%
2006-01-18 0 2.075 2.075 2.100 2.025 2.125 14,134,000 29,389,700 2.0794 1.250 1.250 1.265 1.220 1.280 23,464,918 1.2525 -1.19%
2006-01-17 0 2.100 2.100 2.125 2.025 2.225 28,162,000 59,974,000 2.1296 1.265 1.265 1.280 1.220 1.340 46,753,858 1.2828 -3.45%
2006-01-16 0 2.175 2.175 2.200 2.075 2.225 41,116,000 88,674,500 2.1567 1.310 1.310 1.325 1.250 1.340 68,259,770 1.2991 6.10%
2006-01-13 0 2.050 2.025 2.050 1.990 2.075 9,832,000 19,903,830 2.0244 1.235 1.220 1.235 1.199 1.250 16,322,844 1.2194 1.23%
2006-01-12 0 2.025 2.000 2.025 1.960 2.025 11,388,000 22,840,530 2.0057 1.220 1.205 1.220 1.181 1.220 18,906,077 1.2081 3.32%
2006-01-11 0 1.960 1.950 1.960 1.950 1.990 9,134,000 18,008,440 1.9716 1.181 1.175 1.181 1.175 1.199 15,164,042 1.1876 -1.51%
2006-01-10 0 1.990 1.980 1.990 1.970 2.050 17,650,000 35,104,190 1.9889 1.199 1.193 1.199 1.187 1.235 29,302,095 1.1980 -2.93%
2006-01-09 0 2.050 2.025 2.050 2.025 2.125 10,182,000 21,090,750 2.0714 1.235 1.220 1.235 1.220 1.280 16,903,905 1.2477 -1.20%
2006-01-06 0 2.075 2.050 2.075 2.025 2.100 11,138,000 23,010,250 2.0659 1.250 1.235 1.250 1.220 1.265 18,491,033 1.2444 0.00%
2006-01-05 0 2.075 2.050 2.075 1.980 2.100 19,622,000 39,967,060 2.0368 1.250 1.235 1.250 1.193 1.265 32,575,961 1.2269 2.47%
2006-01-04 0 2.025 2.000 2.025 1.980 2.025 7,317,000 14,618,860 1.9979 1.220 1.205 1.220 1.193 1.220 12,147,503 1.2034 2.79%
2006-01-03 0 1.970 1.960 1.970 1.920 1.970 2,750,000 5,393,860 1.9614 1.187 1.181 1.187 1.157 1.187 4,565,482 1.1814 1.55%
2005-12-30 0 1.940 1.930 1.940 1.930 1.950 728,000 1,410,300 1.9372 1.169 1.163 1.169 1.163 1.175 1,208,608 1.1669 -0.51%
2005-12-29 0 1.950 1.950 1.960 1.950 1.980 1,702,000 3,339,800 1.9623 1.175 1.175 1.181 1.175 1.193 2,825,618 1.1820 -1.02%
2005-12-28 0 1.970 1.970 1.990 1.920 1.990 5,528,000 10,764,560 1.9473 1.187 1.187 1.199 1.157 1.199 9,177,449 1.1729 2.07%
2005-12-23 0 1.930 1.940 1.950 1.880 1.940 5,447,300 10,439,904 1.9165 1.163 1.169 1.175 1.132 1.169 9,043,473 1.1544 2.12%
2005-12-22 0 1.890 1.880 1.890 1.870 1.920 4,344,000 8,174,460 1.8818 1.138 1.132 1.138 1.126 1.157 7,211,802 1.1335 -1.05%
2005-12-21 0 1.910 1.900 1.920 1.870 1.930 3,991,000 7,609,950 1.9068 1.150 1.144 1.157 1.126 1.163 6,625,760 1.1485 0.53%
2005-12-20 0 1.900 1.890 1.900 1.880 1.940 5,334,000 10,142,140 1.9014 1.144 1.138 1.144 1.132 1.169 8,855,375 1.1453 -2.06%
2005-12-19 0 1.940 1.940 1.950 1.910 1.970 5,624,000 10,930,620 1.9436 1.169 1.169 1.175 1.150 1.187 9,336,826 1.1707 0.52%
2005-12-16 0 1.930 1.930 1.940 1.860 1.970 18,430,000 35,163,740 1.9080 1.163 1.163 1.169 1.120 1.187 30,597,032 1.1493 -2.03%
2005-12-15 0 1.970 1.960 1.980 1.950 2.075 12,910,000 25,791,910 1.9978 1.187 1.181 1.193 1.175 1.250 21,432,864 1.2034 -3.90%
2005-12-14 0 2.050 2.050 2.075 2.025 2.125 6,654,000 13,725,800 2.0628 1.235 1.235 1.250 1.220 1.280 11,046,807 1.2425 -2.38%
2005-12-13 0 2.100 2.075 2.100 2.050 2.150 18,428,000 38,964,400 2.1144 1.265 1.250 1.265 1.235 1.295 30,593,711 1.2736 1.20%
2005-12-12 0 2.075 2.050 2.075 2.025 2.100 9,908,000 20,462,350 2.0652 1.250 1.235 1.250 1.220 1.265 16,449,017 1.2440 1.22%
2005-12-09 0 2.050 2.025 2.050 2.025 2.075 4,550,000 9,280,300 2.0396 1.235 1.220 1.235 1.220 1.250 7,553,798 1.2286 -1.20%
2005-12-08 0 2.075 2.025 2.075 2.025 2.100 9,738,000 20,103,500 2.0644 1.250 1.220 1.250 1.220 1.265 16,166,788 1.2435 1.22%
2005-12-07 0 2.050 2.050 2.075 2.025 2.100 6,788,000 13,939,650 2.0536 1.235 1.235 1.250 1.220 1.265 11,269,270 1.2370 1.23%
2005-12-06 0 2.025 2.000 2.025 2.000 2.075 8,188,000 16,760,500 2.0470 1.220 1.205 1.220 1.205 1.250 13,593,516 1.2330 -3.57%
2005-12-05 0 2.100 2.075 2.100 2.050 2.125 14,806,000 30,919,850 2.0883 1.265 1.250 1.265 1.235 1.280 24,580,556 1.2579 2.44%
2005-12-02 0 2.050 2.025 2.050 2.025 2.125 10,590,000 22,002,250 2.0776 1.235 1.220 1.235 1.220 1.280 17,581,257 1.2515 -2.38%
2005-12-01 0 2.100 2.075 2.100 1.980 2.100 26,568,000 54,552,220 2.0533 1.265 1.250 1.265 1.193 1.265 44,107,539 1.2368 5.53%
2005-11-30 0 1.990 1.990 2.000 1.960 2.025 10,972,000 21,834,620 1.9900 1.199 1.199 1.205 1.181 1.220 18,215,444 1.1987 0.51%
2005-11-29 0 1.980 1.970 1.980 1.950 1.990 8,002,000 15,735,840 1.9665 1.193 1.187 1.193 1.175 1.199 13,284,723 1.1845 -1.00%
2005-11-28 0 2.000 1.990 2.000 1.990 2.050 7,744,000 15,525,750 2.0049 1.205 1.199 1.205 1.199 1.235 12,856,398 1.2076 -2.44%
2005-11-25 0 2.050 2.025 2.050 1.990 2.050 21,672,000 43,704,310 2.0166 1.235 1.220 1.235 1.199 1.235 35,979,320 1.2147 2.50%
2005-11-24 0 2.000 1.990 2.000 1.940 2.025 26,136,000 52,169,240 1.9961 1.205 1.199 1.205 1.169 1.220 43,390,343 1.2023 2.04%
2005-11-23 0 1.960 1.950 1.960 1.940 1.960 5,058,000 9,851,720 1.9478 1.181 1.175 1.181 1.169 1.181 8,397,167 1.1732 1.03%
2005-11-22 0 1.940 1.940 1.950 1.930 1.990 10,086,000 19,787,680 1.9619 1.169 1.169 1.175 1.163 1.199 16,744,529 1.1817 0.00%
2005-11-21 0 1.940 1.930 1.940 1.900 1.980 17,464,000 33,940,220 1.9434 1.169 1.163 1.169 1.144 1.193 28,993,302 1.1706 1.04%
2005-11-18 0 1.920 1.910 1.920 1.900 1.960 5,992,000 11,542,180 1.9263 1.157 1.150 1.157 1.144 1.181 9,947,771 1.1603 -1.03%
2005-11-17 0 1.940 1.930 1.940 1.880 1.960 14,256,000 27,553,840 1.9328 1.169 1.163 1.169 1.132 1.181 23,667,460 1.1642 1.04%
2005-11-16 0 1.920 1.910 1.920 1.870 1.940 3,880,000 7,355,680 1.8958 1.157 1.150 1.157 1.126 1.169 6,441,480 1.1419 -1.03%
2005-11-15 0 1.940 1.930 1.940 1.870 1.950 11,198,000 21,623,220 1.9310 1.169 1.163 1.169 1.126 1.175 18,590,644 1.1631 1.57%
2005-11-14 0 1.910 1.910 1.920 1.820 1.920 11,102,000 20,856,040 1.8786 1.150 1.150 1.157 1.096 1.157 18,431,267 1.1316 4.37%
2005-11-11 0 1.830 1.830 1.840 1.820 1.850 3,118,000 5,719,900 1.8345 1.102 1.102 1.108 1.096 1.114 5,176,427 1.1050 0.55%
2005-11-10 0 1.820 1.820 1.830 1.790 1.840 2,732,000 4,950,700 1.8121 1.096 1.096 1.102 1.078 1.108 4,535,599 1.0915 1.11%
2005-11-09 0 1.800 1.790 1.810 1.740 1.810 3,012,000 5,392,500 1.7903 1.084 1.078 1.090 1.048 1.090 5,000,448 1.0784 2.86%
2005-11-08 0 1.750 1.750 1.760 1.720 1.760 1,440,000 2,517,560 1.7483 1.054 1.054 1.060 1.036 1.060 2,390,652 1.0531 0.57%
2005-11-07 0 1.740 1.730 1.750 1.730 1.790 1,570,000 2,742,360 1.7467 1.048 1.042 1.054 1.042 1.078 2,606,475 1.0521 -2.25%
2005-11-04 0 1.780 1.780 1.790 1.770 1.810 1,462,000 2,613,540 1.7876 1.072 1.072 1.078 1.066 1.090 2,427,176 1.0768 -0.56%
2005-11-03 0 1.790 1.790 1.800 1.770 1.830 6,476,000 11,634,180 1.7965 1.078 1.078 1.084 1.066 1.102 10,751,296 1.0821 1.13%
2005-11-02 0 1.770 1.760 1.770 1.730 1.770 1,866,000 3,262,840 1.7486 1.066 1.060 1.066 1.042 1.066 3,097,887 1.0532 1.72%
2005-11-01 0 1.740 1.730 1.740 1.710 1.750 4,048,000 7,033,360 1.7375 1.048 1.042 1.048 1.030 1.054 6,720,390 1.0466 2.96%
2005-10-31 0 1.690 1.690 1.700 1.680 1.710 2,073,000 3,510,830 1.6936 1.018 1.018 1.024 1.012 1.030 3,441,543 1.0201 -0.59%
2005-10-28 0 1.700 1.690 1.700 1.680 1.710 2,060,000 3,492,100 1.6952 1.024 1.018 1.024 1.012 1.030 3,419,961 1.0211 -1.73%
2005-10-27 0 1.730 1.720 1.730 1.650 1.730 2,310,000 3,915,600 1.6951 1.042 1.036 1.042 0.994 1.042 3,835,005 1.0210 1.17%
2005-10-26 0 1.710 1.700 1.710 1.670 1.720 4,038,000 6,833,800 1.6924 1.030 1.024 1.030 1.006 1.036 6,703,788 1.0194 -1.72%
2005-10-25 0 1.740 1.730 1.750 1.730 1.820 1,986,000 3,515,260 1.7700 1.048 1.042 1.054 1.042 1.096 3,297,108 1.0662 -2.79%
2005-10-24 0 1.790 1.780 1.790 1.770 1.830 1,656,000 2,971,100 1.7941 1.078 1.072 1.078 1.066 1.102 2,749,250 1.0807 -1.65%
2005-10-21 0 1.820 1.800 1.820 1.760 1.820 2,792,000 5,001,060 1.7912 1.096 1.084 1.096 1.060 1.096 4,635,210 1.0789 0.55%
2005-10-20 0 1.810 1.800 1.820 1.810 1.850 1,834,000 3,360,960 1.8326 1.090 1.084 1.096 1.090 1.114 3,044,762 1.1038 0.00%
2005-10-19 0 1.810 1.810 1.820 1.800 1.870 3,428,000 6,251,040 1.8235 1.090 1.090 1.096 1.084 1.126 5,691,081 1.0984 -3.21%
2005-10-18 0 1.870 1.860 1.870 1.860 1.900 3,124,000 5,873,300 1.8801 1.126 1.120 1.126 1.120 1.144 5,186,388 1.1324 0.54%
2005-10-17 0 1.860 1.850 1.870 1.850 1.890 3,318,000 6,173,500 1.8606 1.120 1.114 1.126 1.114 1.138 5,508,462 1.1207 -1.06%
2005-10-14 0 1.880 1.860 1.880 1.850 1.900 4,596,000 8,611,000 1.8736 1.132 1.120 1.132 1.114 1.144 7,630,166 1.1285 -1.05%
2005-10-13 0 1.900 1.890 1.900 1.880 1.920 4,178,000 7,943,860 1.9014 1.144 1.138 1.144 1.132 1.157 6,936,213 1.1453 0.00%
2005-10-12 0 1.900 1.900 1.910 1.900 2.000 9,960,000 19,336,740 1.9414 1.144 1.144 1.150 1.144 1.205 16,535,346 1.1694 -5.00%
2005-10-10 0 2.000 1.990 2.000 1.980 2.050 10,990,000 22,162,240 2.0166 1.205 1.199 1.205 1.193 1.235 18,245,327 1.2147 0.50%
2005-10-07 0 1.990 1.990 2.000 1.940 2.000 6,688,000 13,239,380 1.9796 1.199 1.199 1.205 1.169 1.205 11,103,253 1.1924 1.53%
2005-10-06 0 1.960 1.960 1.970 1.910 1.990 9,100,000 17,831,220 1.9595 1.181 1.181 1.187 1.150 1.199 15,107,596 1.1803 -3.21%
2005-10-05 0 2.025 2.000 2.025 1.960 2.050 16,972,000 34,019,730 2.0045 1.220 1.205 1.220 1.181 1.235 28,176,496 1.2074 0.00%
2005-10-04 0 2.025 2.000 2.025 1.940 2.025 15,254,000 30,380,490 1.9916 1.220 1.205 1.220 1.169 1.220 25,324,315 1.1997 3.85%
2005-10-03 0 1.950 1.940 1.950 1.930 1.970 7,574,000 14,793,780 1.9532 1.175 1.169 1.175 1.163 1.187 12,574,168 1.1765 0.00%
2005-09-30 0 1.950 1.950 1.960 1.880 1.960 9,350,000 18,094,840 1.9353 1.175 1.175 1.181 1.132 1.181 15,522,639 1.1657 1.04%
2005-09-29 0 1.930 1.920 1.930 1.890 1.980 20,167,574 39,195,942 1.9435 1.163 1.157 1.163 1.138 1.193 33,481,709 1.1707 0.52%
2005-09-28 0 1.920 1.920 1.930 1.840 1.940 21,812,064 41,313,620 1.8941 1.157 1.157 1.163 1.108 1.169 36,211,851 1.1409 4.35%
2005-09-27 0 1.840 1.830 1.840 1.800 1.860 11,418,000 20,988,820 1.8382 1.108 1.102 1.108 1.084 1.120 18,955,882 1.1072 2.79%
2005-09-26 0 1.790 1.790 1.800 1.730 1.800 4,456,000 7,879,520 1.7683 1.078 1.078 1.084 1.042 1.084 7,397,741 1.0651 1.70%
2005-09-23 0 1.760 1.750 1.760 1.730 1.780 2,562,000 4,484,440 1.7504 1.060 1.054 1.060 1.042 1.072 4,253,369 1.0543 -0.56%
2005-09-22 0 1.770 1.760 1.770 1.730 1.780 2,262,000 3,996,460 1.7668 1.066 1.060 1.066 1.042 1.072 3,755,317 1.0642 0.57%
2005-09-21 0 1.760 1.760 1.770 1.750 1.790 2,786,000 4,927,900 1.7688 1.060 1.060 1.066 1.054 1.078 4,625,249 1.0654 -1.68%
2005-09-20 0 1.790 1.780 1.790 1.770 1.810 5,524,000 9,890,160 1.7904 1.078 1.072 1.078 1.066 1.090 9,170,809 1.0784 -1.10%
2005-09-16 0 1.810 1.810 1.820 1.700 1.830 18,304,000 32,696,440 1.7863 1.090 1.090 1.096 1.024 1.102 30,387,850 1.0760 6.47%
2005-09-15 0 1.700 1.690 1.700 1.680 1.700 1,188,000 2,009,740 1.6917 1.024 1.018 1.024 1.012 1.024 1,972,288 1.0190 0.59%
2005-09-14 0 1.690 1.690 1.700 1.680 1.700 540,000 912,700 1.6902 1.018 1.018 1.024 1.012 1.024 896,495 1.0181 0.00%
2005-09-13 0 1.690 1.680 1.700 1.690 1.710 668,000 1,132,780 1.6958 1.018 1.012 1.024 1.018 1.030 1,108,997 1.0214 0.00%
2005-09-12 0 1.690 1.680 1.690 1.680 1.710 490,000 830,800 1.6955 1.018 1.012 1.018 1.012 1.030 813,486 1.0213 0.00%
2005-09-09 0 1.690 1.690 1.700 1.680 1.700 492,000 828,920 1.6848 1.018 1.018 1.024 1.012 1.024 816,806 1.0148 -0.59%
2005-09-08 0 1.700 1.680 1.700 1.680 1.700 586,000 990,280 1.6899 1.024 1.012 1.024 1.012 1.024 972,863 1.0179 0.00%
2005-09-07 0 1.700 1.690 1.700 1.690 1.710 972,000 1,651,140 1.6987 1.024 1.018 1.024 1.018 1.030 1,613,690 1.0232 -1.16%
2005-09-06 0 1.720 1.710 1.720 1.700 1.750 2,214,000 3,816,560 1.7238 1.036 1.030 1.036 1.024 1.054 3,675,628 1.0383 -0.58%
2005-09-05 0 1.730 1.730 1.740 1.700 1.770 6,487,651 11,317,221 1.7444 1.042 1.042 1.048 1.024 1.066 10,770,638 1.0507 1.17%
2005-09-02 0 1.710 1.700 1.710 1.700 1.720 1,082,000 1,854,980 1.7144 1.030 1.024 1.030 1.024 1.036 1,796,310 1.0327 0.00%
2005-09-01 0 1.710 1.710 1.720 1.700 1.740 2,412,000 4,142,480 1.7174 1.030 1.030 1.036 1.024 1.048 4,004,343 1.0345 0.59%
2005-08-31 0 1.700 1.700 1.710 1.680 1.730 3,903,034 6,608,987 1.6933 1.024 1.024 1.030 1.012 1.042 6,479,721 1.0199 -2.30%
2005-08-30 0 1.740 1.710 1.740 1.620 1.740 3,016,000 5,061,680 1.6783 1.048 1.030 1.048 0.976 1.048 5,007,089 1.0109 6.75%
2005-08-29 0 1.630 1.630 1.640 1.620 1.640 1,112,000 1,813,520 1.6309 0.982 0.982 0.988 0.976 0.988 1,846,115 0.9823 -0.61%
2005-08-26 0 1.640 1.630 1.640 1.620 1.670 1,916,000 3,131,180 1.6342 0.988 0.982 0.988 0.976 1.006 3,180,896 0.9844 -1.80%
2005-08-25 0 1.670 1.660 1.670 1.650 1.700 2,540,728 4,233,761 1.6664 1.006 1.000 1.006 0.994 1.024 4,218,054 1.0037 -1.76%
2005-08-24 0 1.700 1.690 1.700 1.690 1.730 1,368,000 2,327,520 1.7014 1.024 1.018 1.024 1.018 1.042 2,271,120 1.0248 -0.58%
2005-08-23 0 1.710 1.700 1.720 1.700 1.760 2,376,000 4,113,160 1.7311 1.030 1.024 1.036 1.024 1.060 3,944,577 1.0427 -2.84%
2005-08-22 0 1.760 1.750 1.760 1.720 1.760 3,388,000 5,890,480 1.7386 1.060 1.054 1.060 1.036 1.060 5,624,674 1.0473 2.33%
2005-08-19 0 1.720 1.710 1.720 1.680 1.730 2,548,000 4,347,540 1.7063 1.036 1.030 1.036 1.012 1.042 4,230,127 1.0278 1.78%
2005-08-18 0 1.690 1.690 1.700 1.680 1.710 3,844,000 6,516,280 1.6952 1.018 1.018 1.024 1.012 1.030 6,381,714 1.0211 0.00%
2005-08-17 0 1.690 1.680 1.700 1.680 1.710 872,000 1,473,560 1.6899 1.018 1.012 1.024 1.012 1.030 1,447,673 1.0179 -0.59%
2005-08-16 0 1.700 1.700 1.710 1.680 1.730 2,012,000 3,437,720 1.7086 1.024 1.024 1.030 1.012 1.042 3,340,273 1.0292 -1.73%
2005-08-15 0 1.730 1.720 1.730 1.710 1.730 1,100,000 1,897,340 1.7249 1.042 1.036 1.042 1.030 1.042 1,826,193 1.0390 0.58%
2005-08-12 0 1.720 1.720 1.730 1.710 1.730 1,722,000 2,967,360 1.7232 1.036 1.036 1.042 1.030 1.042 2,858,822 1.0380 -0.58%
2005-08-11 0 1.730 1.710 1.730 1.700 1.730 988,000 1,694,780 1.7154 1.042 1.030 1.042 1.024 1.042 1,640,253 1.0332 1.17%
2005-08-10 0 1.710 1.700 1.710 1.700 1.740 3,196,000 5,508,880 1.7237 1.030 1.024 1.030 1.024 1.048 5,305,920 1.0383 -0.58%
2005-08-09 0 1.720 1.720 1.730 1.700 1.760 1,794,000 3,099,700 1.7278 1.036 1.036 1.042 1.024 1.060 2,978,355 1.0407 -1.71%
2005-08-08 0 1.750 1.750 1.760 1.720 1.750 3,490,000 6,073,860 1.7404 1.054 1.054 1.060 1.036 1.054 5,794,012 1.0483 1.16%
2005-08-05 0 1.730 1.720 1.730 1.720 1.740 1,550,000 2,672,960 1.7245 1.042 1.036 1.042 1.036 1.048 2,573,272 1.0387 0.58%
2005-08-04 0 1.720 1.720 1.730 1.700 1.740 1,324,000 2,270,380 1.7148 1.036 1.036 1.042 1.024 1.048 2,198,072 1.0329 0.00%
2005-08-03 0 1.720 1.710 1.730 1.700 1.740 1,837,963 3,158,558 1.7185 1.036 1.030 1.042 1.024 1.048 3,051,341 1.0351 -0.58%
2005-08-02 0 1.730 1.720 1.730 1.720 1.750 2,288,000 3,965,260 1.7331 1.042 1.036 1.042 1.036 1.054 3,798,481 1.0439 -1.14%
2005-08-01 0 1.750 1.730 1.750 1.740 1.770 3,026,000 5,294,960 1.7498 1.054 1.042 1.054 1.048 1.066 5,023,691 1.0540 0.57%
2005-07-29 0 1.740 1.730 1.740 1.710 1.750 3,006,000 5,228,588 1.7394 1.048 1.042 1.048 1.030 1.054 4,990,487 1.0477 1.75%
2005-07-28 0 1.710 1.710 1.720 1.690 1.710 1,798,000 3,062,760 1.7034 1.030 1.030 1.036 1.018 1.030 2,984,995 1.0261 0.59%
2005-07-27 0 1.700 1.690 1.700 1.680 1.700 2,408,000 4,062,820 1.6872 1.024 1.018 1.024 1.012 1.024 3,997,702 1.0163 1.19%
2005-07-26 0 1.680 1.680 1.690 1.670 1.710 2,828,000 4,762,180 1.6839 1.012 1.012 1.018 1.006 1.030 4,694,976 1.0143 -1.75%
2005-07-25 0 1.710 1.710 1.720 1.710 1.760 2,874,000 4,973,220 1.7304 1.030 1.030 1.036 1.030 1.060 4,771,344 1.0423 -2.29%
2005-07-22 0 1.750 1.740 1.750 1.670 1.760 14,194,000 24,546,320 1.7293 1.054 1.048 1.054 1.006 1.060 23,564,529 1.0417 6.06%
2005-07-21 0 1.650 1.650 1.660 1.640 1.660 2,286,000 3,772,600 1.6503 0.994 0.994 1.000 0.988 1.000 3,795,161 0.9941 0.00%
2005-07-20 0 1.650 1.650 1.660 1.600 1.660 6,070,000 9,948,060 1.6389 0.994 0.994 1.000 0.964 1.000 10,077,264 0.9872 3.12%
2005-07-19 0 1.600 1.600 1.610 1.580 1.600 1,420,000 2,264,900 1.5950 0.964 0.964 0.970 0.952 0.964 2,357,449 0.9607 0.00%
2005-07-18 0 1.600 1.590 1.600 1.590 1.610 194,000 310,600 1.6010 0.964 0.958 0.964 0.958 0.970 322,074 0.9644 -0.62%
2005-07-15 0 1.610 1.600 1.610 1.560 1.610 3,388,000 5,405,140 1.5954 0.970 0.964 0.970 0.940 0.970 5,624,674 0.9610 3.21%
2005-07-14 0 1.560 1.560 1.570 1.550 1.570 912,000 1,421,680 1.5589 0.940 0.940 0.946 0.934 0.946 1,514,080 0.9390 0.65%
2005-07-13 0 1.550 1.570 1.580 1.540 1.580 3,422,000 5,340,860 1.5607 0.934 0.946 0.952 0.928 0.952 5,681,120 0.9401 -0.64%
2005-07-12 0 1.560 1.550 1.560 1.550 1.600 1,358,000 2,134,820 1.5720 0.940 0.934 0.940 0.934 0.964 2,254,518 0.9469 -0.64%
2005-07-11 0 1.570 1.560 1.570 1.500 1.570 1,544,000 2,355,620 1.5257 0.946 0.940 0.946 0.904 0.946 2,563,311 0.9190 2.61%
2005-07-08 0 1.530 1.520 1.530 1.520 1.540 1,302,000 1,990,020 1.5284 0.922 0.916 0.922 0.916 0.928 2,161,548 0.9206 -0.65%
2005-07-07 0 1.540 1.530 1.540 1.530 1.560 1,574,000 2,430,760 1.5443 0.928 0.922 0.928 0.922 0.940 2,613,116 0.9302 -1.28%
2005-07-06 0 1.560 1.560 1.570 1.550 1.580 1,276,000 1,991,340 1.5606 0.940 0.940 0.946 0.934 0.952 2,118,384 0.9400 -0.64%
2005-07-05 0 1.570 1.550 1.570 1.550 1.580 1,136,000 1,776,540 1.5639 0.946 0.934 0.946 0.934 0.952 1,885,959 0.9420 0.64%
2005-07-04 0 1.560 1.560 1.570 1.560 1.570 352,000 549,920 1.5623 0.940 0.940 0.946 0.940 0.946 584,382 0.9410 -0.64%
2005-06-30 0 1.570 1.570 1.580 1.550 1.580 2,070,000 3,244,780 1.5675 0.946 0.946 0.952 0.934 0.952 3,436,563 0.9442 -0.63%
2005-06-29 0 1.580 1.580 1.590 1.580 1.600 915,000 1,454,600 1.5897 0.952 0.952 0.958 0.952 0.964 1,519,060 0.9576 -0.63%
2005-06-28 0 1.590 1.590 1.600 1.590 1.600 586,000 936,580 1.5983 0.958 0.958 0.964 0.958 0.964 972,863 0.9627 -0.62%
2005-06-27 0 1.600 1.590 1.600 1.580 1.600 580,000 925,600 1.5959 0.964 0.958 0.964 0.952 0.964 962,902 0.9613 0.63%
2005-06-24 0 1.590 1.590 1.600 1.580 1.600 535,000 848,250 1.5855 0.958 0.958 0.964 0.952 0.964 888,194 0.9550 0.00%
2005-06-23 0 1.590 1.590 1.610 1.580 1.610 2,112,000 3,378,240 1.5995 0.958 0.958 0.970 0.952 0.970 3,506,290 0.9635 -0.62%
2005-06-22 0 1.600 1.600 1.610 1.560 1.600 1,712,000 2,707,200 1.5813 0.964 0.964 0.970 0.940 0.964 2,842,220 0.9525 1.27%
2005-06-21 0 1.580 1.580 1.590 1.580 1.590 436,000 691,200 1.5853 0.952 0.952 0.958 0.952 0.958 723,836 0.9549 0.00%
2005-06-20 0 1.580 1.580 1.590 1.580 1.600 470,000 743,380 1.5817 0.952 0.952 0.958 0.952 0.964 780,282 0.9527 0.00%
2005-06-17 0 1.580 1.580 1.590 1.580 1.590 420,000 664,840 1.5830 0.952 0.952 0.958 0.952 0.958 697,274 0.9535 -0.63%
2005-06-16 0 1.590 1.580 1.590 1.590 1.600 566,000 899,980 1.5901 0.958 0.952 0.958 0.958 0.964 939,659 0.9578 -0.62%
2005-06-15 0 1.600 1.590 1.600 1.590 1.600 686,000 1,094,060 1.5948 0.964 0.958 0.964 0.958 0.964 1,138,880 0.9606 0.00%
2005-06-14 0 1.600 1.600 1.610 1.590 1.610 996,000 1,593,420 1.5998 0.964 0.964 0.970 0.958 0.970 1,653,535 0.9636 -0.62%
2005-06-13 0 1.610 1.600 1.610 1.600 1.610 1,332,000 2,132,480 1.6010 0.970 0.964 0.970 0.964 0.970 2,211,354 0.9643 0.62%
2005-06-10 0 1.600 1.590 1.600 1.590 1.600 531,931 848,653 1.5954 0.964 0.958 0.964 0.958 0.964 883,099 0.9610 0.00%
2005-06-09 0 1.600 1.590 1.600 1.590 1.620 1,458,000 2,342,820 1.6069 0.964 0.958 0.964 0.958 0.976 2,420,536 0.9679 -1.23%
2005-06-08 0 1.620 1.600 1.620 1.580 1.620 2,624,261 4,202,362 1.6014 0.976 0.964 0.976 0.952 0.976 4,356,733 0.9646 2.53%
2005-06-07 0 1.580 1.580 1.590 1.580 1.600 1,355,862 2,155,977 1.5901 0.952 0.952 0.958 0.952 0.964 2,250,969 0.9578 -0.63%
2005-06-06 0 1.590 1.590 1.600 1.560 1.590 1,286,000 2,029,240 1.5779 0.958 0.958 0.964 0.940 0.958 2,134,985 0.9505 1.92%
2005-06-03 0 1.560 1.560 1.570 1.560 1.580 864,000 1,349,300 1.5617 0.940 0.940 0.946 0.940 0.952 1,434,391 0.9407 0.00%
2005-06-02 0 1.560 1.560 1.570 1.550 1.600 1,597,931 2,507,914 1.5695 0.940 0.940 0.946 0.934 0.964 2,652,846 0.9454 -1.89%
2005-06-01 0 1.590 1.580 1.590 1.580 1.600 544,000 865,080 1.5902 0.958 0.952 0.958 0.952 0.964 903,135 0.9579 0.00%
2005-05-31 0 1.590 1.590 1.600 1.580 1.610 776,900 1,239,146 1.5950 0.958 0.958 0.964 0.952 0.970 1,289,790 0.9607 -0.62%
2005-05-30 0 1.600 1.590 1.600 1.590 1.620 296,000 473,680 1.6003 0.964 0.958 0.964 0.958 0.976 491,412 0.9639 0.00%
2005-05-27 0 1.600 1.600 1.610 1.590 1.620 672,000 1,076,100 1.6013 0.964 0.964 0.970 0.958 0.976 1,115,638 0.9646 0.00%
2005-05-26 0 1.600 1.590 1.600 1.580 1.600 790,000 1,258,900 1.5935 0.964 0.958 0.964 0.952 0.964 1,311,539 0.9599 1.27%
2005-05-25 0 1.580 1.580 1.600 1.570 1.590 1,224,000 1,934,160 1.5802 0.952 0.952 0.964 0.946 0.958 2,032,055 0.9518 -0.63%
2005-05-24 0 1.590 1.590 1.600 1.580 1.610 252,000 401,280 1.5924 0.958 0.958 0.964 0.952 0.970 418,364 0.9592 0.00%
2005-05-23 0 1.590 1.580 1.600 1.580 1.630 1,528,000 2,463,140 1.6120 0.958 0.952 0.964 0.952 0.982 2,536,748 0.9710 -2.45%
2005-05-20 0 1.630 1.620 1.630 1.610 1.640 794,000 1,287,520 1.6216 0.982 0.976 0.982 0.970 0.988 1,318,179 0.9767 1.24%
2005-05-19 0 1.610 1.610 1.620 1.600 1.630 1,466,000 2,370,480 1.6170 0.970 0.970 0.976 0.964 0.982 2,433,817 0.9740 1.26%
2005-05-18 0 1.590 1.590 1.600 1.570 1.610 1,060,000 1,692,100 1.5963 0.958 0.958 0.964 0.946 0.970 1,759,786 0.9615 0.63%
2005-05-17 0 1.580 1.570 1.580 1.570 1.600 1,804,000 2,850,520 1.5801 0.952 0.946 0.952 0.946 0.964 2,994,956 0.9518 0.00%
2005-05-13 0 1.580 1.580 1.590 1.570 1.640 2,796,000 4,441,440 1.5885 0.952 0.952 0.958 0.946 0.988 4,641,850 0.9568 -3.66%
2005-05-12 0 1.640 1.620 1.640 1.610 1.640 668,000 1,083,520 1.6220 0.988 0.976 0.988 0.970 0.988 1,108,997 0.9770 1.23%
2005-05-11 0 1.620 1.620 1.630 1.620 1.660 1,202,000 1,967,660 1.6370 0.976 0.976 0.982 0.976 1.000 1,995,531 0.9860 -2.41%
2005-05-10 0 1.660 1.650 1.670 1.660 1.670 938,000 1,558,060 1.6610 1.000 0.994 1.006 1.000 1.006 1,557,244 1.0005 0.00%
2005-05-09 0 1.660 1.660 1.670 1.660 1.690 1,158,000 1,932,680 1.6690 1.000 1.000 1.006 1.000 1.018 1,922,483 1.0053 -0.60%
2005-05-06 0 1.670 1.670 1.680 1.660 1.680 1,424,000 2,377,400 1.6695 1.006 1.006 1.012 1.000 1.012 2,364,090 1.0056 0.60%
2005-05-05 0 1.660 1.650 1.660 1.650 1.670 920,000 1,528,740 1.6617 1.000 0.994 1.000 0.994 1.006 1,527,361 1.0009 0.00%
2005-05-04 0 1.660 1.650 1.660 1.650 1.690 1,100,000 1,834,160 1.6674 1.000 0.994 1.000 0.994 1.018 1,826,193 1.0044 -1.19%
2005-05-03 0 1.680 1.660 1.680 1.620 1.680 2,206,000 3,640,420 1.6502 1.012 1.000 1.012 0.976 1.012 3,662,347 0.9940 3.70%
2005-04-29 0 1.620 1.610 1.620 1.600 1.630 1,668,000 2,692,340 1.6141 0.976 0.970 0.976 0.964 0.982 2,769,172 0.9723 0.62%
2005-04-28 0 1.610 1.610 1.620 1.600 1.620 1,836,000 2,963,360 1.6140 0.970 0.970 0.976 0.964 0.976 3,048,082 0.9722 0.62%
2005-04-27 0 1.600 1.600 1.610 1.580 1.600 2,316,000 3,688,760 1.5927 0.964 0.964 0.970 0.952 0.964 3,844,966 0.9594 0.63%
2005-04-26 0 1.590 1.580 1.590 1.580 1.600 4,620,000 7,344,040 1.5896 0.958 0.952 0.958 0.952 0.964 7,670,010 0.9575 1.27%
2005-04-25 0 1.570 1.570 1.580 1.570 1.590 4,858,000 7,653,500 1.5754 0.946 0.946 0.952 0.946 0.958 8,065,132 0.9490 0.00%
2005-04-22 0 1.570 1.570 1.580 1.570 1.600 2,228,000 3,521,620 1.5806 0.946 0.946 0.952 0.946 0.964 3,698,871 0.9521 0.00%
2005-04-21 0 1.570 1.560 1.580 1.560 1.590 2,284,000 3,599,940 1.5762 0.946 0.940 0.952 0.940 0.958 3,791,840 0.9494 -1.87%
2005-04-20 0 1.600 1.590 1.600 1.600 1.630 3,010,000 4,845,920 1.6099 0.964 0.958 0.964 0.964 0.982 4,997,128 0.9697 0.00%
2005-04-19 0 1.600 1.600 1.610 1.590 1.630 2,942,000 4,736,520 1.6100 0.964 0.964 0.970 0.958 0.982 4,884,236 0.9698 -0.62%
2005-04-18 0 1.610 1.610 1.620 1.600 1.620 3,050,000 4,898,080 1.6059 0.970 0.970 0.976 0.964 0.976 5,063,535 0.9673 -3.01%
2005-04-15 0 1.660 1.650 1.660 1.640 1.680 2,122,000 3,506,480 1.6524 1.000 0.994 1.000 0.988 1.012 3,522,892 0.9953 -1.19%
2005-04-14 0 1.680 1.670 1.680 1.670 1.690 1,226,000 2,060,820 1.6809 1.012 1.006 1.012 1.006 1.018 2,035,375 1.0125 -1.18%
2005-04-13 0 1.700 1.680 1.700 1.690 1.720 2,894,000 4,907,420 1.6957 1.024 1.012 1.024 1.018 1.036 4,804,547 1.0214 -0.58%
2005-04-12 0 1.710 1.700 1.710 1.700 1.720 1,712,000 2,922,920 1.7073 1.030 1.024 1.030 1.024 1.036 2,842,220 1.0284 0.00%
2005-04-11 0 1.710 1.700 1.720 1.700 1.730 1,682,000 2,877,680 1.7109 1.030 1.024 1.036 1.024 1.042 2,792,415 1.0305 -1.72%
2005-04-08 0 1.740 1.730 1.740 1.690 1.740 1,642,000 2,811,920 1.7125 1.048 1.042 1.048 1.018 1.048 2,726,008 1.0315 2.35%
2005-04-07 0 1.700 1.690 1.700 1.680 1.710 2,102,000 3,555,480 1.6915 1.024 1.018 1.024 1.012 1.030 3,489,689 1.0189 0.00%
2005-04-06 0 1.700 1.700 1.710 1.690 1.710 1,986,000 3,379,340 1.7016 1.024 1.024 1.030 1.018 1.030 3,297,108 1.0249 0.00%
2005-04-04 0 1.700 1.700 1.710 1.660 1.700 1,496,000 2,511,540 1.6788 1.024 1.024 1.030 1.000 1.024 2,483,622 1.0112 1.19%
2005-04-01 0 1.680 1.670 1.680 1.640 1.680 1,903,500 3,163,440 1.6619 1.012 1.006 1.012 0.988 1.012 3,160,144 1.0010 2.44%
2005-03-31 0 1.640 1.640 1.660 1.640 1.720 5,432,000 9,001,500 1.6571 0.988 0.988 1.000 0.988 1.036 9,018,072 0.9982 -3.53%
2005-03-30 0 1.700 1.680 1.700 1.670 1.720 1,620,000 2,744,800 1.6943 1.024 1.012 1.024 1.006 1.036 2,689,484 1.0206 0.00%
2005-03-29 0 1.700 1.700 1.710 1.690 1.730 1,204,000 2,060,700 1.7115 1.024 1.024 1.030 1.018 1.042 1,998,851 1.0309 -1.16%
2005-03-24 0 1.720 1.710 1.720 1.680 1.720 1,778,000 3,010,820 1.6934 1.036 1.030 1.036 1.012 1.036 2,951,792 1.0200 2.38%
2005-03-23 0 1.680 1.680 1.690 1.670 1.710 6,004,000 10,126,360 1.6866 1.012 1.012 1.018 1.006 1.030 9,967,693 1.0159 -1.75%
2005-03-22 0 1.710 1.710 1.720 1.700 1.750 4,640,000 7,981,360 1.7201 1.030 1.030 1.036 1.024 1.054 7,703,214 1.0361 -1.72%
2005-03-21 0 1.740 1.750 1.760 1.740 1.780 3,316,000 5,818,080 1.7545 1.048 1.054 1.060 1.048 1.072 5,505,141 1.0568 -0.57%
2005-03-18 0 1.750 1.750 1.760 1.710 1.790 7,326,000 12,869,740 1.7567 1.054 1.054 1.060 1.030 1.078 12,162,445 1.0582 -2.23%
2005-03-17 0 1.790 1.780 1.790 1.780 1.830 7,228,000 12,998,160 1.7983 1.078 1.072 1.078 1.072 1.102 11,999,747 1.0832 -2.19%
2005-03-16 0 1.830 1.820 1.840 1.820 1.840 1,904,000 3,479,180 1.8273 1.102 1.096 1.108 1.096 1.108 3,160,974 1.1007 0.00%
2005-03-15 0 1.830 1.830 1.840 1.830 1.900 3,588,000 6,666,720 1.8581 1.102 1.102 1.108 1.102 1.144 5,956,709 1.1192 -3.17%
2005-03-14 0 1.890 1.880 1.890 1.880 1.930 3,422,000 6,528,400 1.9078 1.138 1.132 1.138 1.132 1.163 5,681,120 1.1491 -0.53%
2005-03-11 0 1.900 1.900 1.920 1.860 1.940 8,380,000 15,934,660 1.9015 1.144 1.144 1.157 1.120 1.169 13,912,269 1.1454 1.06%
2005-03-10 0 1.880 1.870 1.880 1.830 1.900 4,790,000 8,968,780 1.8724 1.132 1.126 1.132 1.102 1.144 7,952,240 1.1278 1.62%
2005-03-09 0 1.850 1.850 1.860 1.820 1.860 4,598,000 8,489,580 1.8464 1.114 1.114 1.120 1.096 1.120 7,633,486 1.1121 1.09%
2005-03-08 0 1.830 1.830 1.840 1.780 1.830 4,860,000 8,799,000 1.8105 1.102 1.102 1.108 1.072 1.102 8,068,452 1.0905 2.81%
2005-03-07 0 1.780 1.770 1.780 1.780 1.800 4,642,000 8,285,740 1.7850 1.072 1.066 1.072 1.072 1.084 7,706,534 1.0752 0.00%
2005-03-04 0 1.780 1.770 1.780 1.780 1.840 7,262,000 13,087,820 1.8022 1.072 1.066 1.072 1.072 1.108 12,056,193 1.0856 -2.73%
2005-03-03 0 1.830 1.830 1.840 1.820 1.890 6,614,000 12,270,320 1.8552 1.102 1.102 1.108 1.096 1.138 10,980,400 1.1175 -3.17%
2005-03-02 0 1.890 1.880 1.890 1.850 1.930 7,680,000 14,435,420 1.8796 1.138 1.132 1.138 1.114 1.163 12,750,147 1.1322 -1.56%
2005-03-01 0 1.920 1.920 1.930 1.920 1.970 9,076,000 17,625,120 1.9419 1.157 1.157 1.163 1.157 1.187 15,067,751 1.1697 -2.04%
2005-02-28 0 1.960 1.960 1.970 1.960 1.990 11,384,000 22,485,500 1.9752 1.181 1.181 1.187 1.181 1.199 18,899,436 1.1897 0.00%
2005-02-25 0 1.960 1.950 1.960 1.950 2.000 6,750,000 13,292,100 1.9692 1.181 1.175 1.181 1.175 1.205 11,206,184 1.1861 0.00%
2005-02-24 0 1.960 1.960 1.970 1.950 2.000 10,988,000 21,663,280 1.9715 1.181 1.181 1.187 1.175 1.205 18,242,007 1.1875 -1.19%
2005-02-23 0 2.125 2.100 2.125 2.075 2.150 15,627,998 33,234,896 2.1266 1.195 1.181 1.195 1.167 1.209 27,794,850 1.1957 0.00%
2005-02-22 0 2.125 2.125 2.150 2.075 2.150 9,200,000 19,427,250 2.1117 1.195 1.195 1.209 1.167 1.209 16,362,468 1.1873 1.19%
2005-02-21 0 2.100 2.075 2.100 2.050 2.100 6,734,000 13,985,100 2.0768 1.181 1.167 1.181 1.153 1.181 11,976,615 1.1677 0.00%
2005-02-18 0 2.100 2.050 2.100 2.050 2.150 10,636,000 22,294,000 2.0961 1.181 1.153 1.181 1.153 1.209 18,916,436 1.1786 1.20%
2005-02-17 0 2.075 2.050 2.075 2.025 2.100 5,422,000 11,171,650 2.0604 1.167 1.153 1.167 1.139 1.181 9,643,185 1.1585 -1.19%
2005-02-16 0 2.100 2.075 2.100 2.000 2.100 16,200,000 33,120,500 2.0445 1.181 1.167 1.181 1.125 1.181 28,812,172 1.1495 3.70%
2005-02-15 0 2.025 2.000 2.025 1.980 2.025 5,928,000 11,875,800 2.0033 1.139 1.125 1.139 1.113 1.139 10,543,121 1.1264 0.00%
2005-02-14 0 2.025 2.000 2.025 1.970 2.050 10,730,000 21,512,420 2.0049 1.139 1.125 1.139 1.108 1.153 19,083,618 1.1273 2.79%
2005-02-08 0 1.970 1.960 1.980 1.950 1.980 4,115,000 8,096,000 1.9674 1.108 1.102 1.113 1.096 1.113 7,318,647 1.1062 0.00%
2005-02-07 0 1.970 1.960 1.970 1.960 1.980 9,734,000 19,202,220 1.9727 1.108 1.102 1.108 1.102 1.113 17,312,203 1.1092 -1.01%
2005-02-04 0 1.990 1.980 1.990 1.970 1.990 5,936,000 11,764,320 1.9819 1.119 1.113 1.119 1.108 1.119 10,557,349 1.1143 1.02%
2005-02-03 0 1.970 1.970 1.980 1.930 1.990 8,078,000 15,865,600 1.9641 1.108 1.108 1.113 1.085 1.119 14,366,958 1.1043 0.51%
2005-02-02 0 1.960 1.970 1.980 1.930 1.980 6,064,000 11,841,340 1.9527 1.102 1.108 1.113 1.085 1.113 10,785,001 1.0979 0.51%
2005-02-01 0 1.950 1.950 1.960 1.930 2.050 9,788,000 19,399,220 1.9819 1.096 1.096 1.102 1.085 1.153 17,408,243 1.1144 -4.88%
2005-01-31 0 2.050 2.050 2.075 1.990 2.075 23,072,000 46,477,180 2.0144 1.153 1.153 1.167 1.119 1.167 41,034,224 1.1326 3.54%
2005-01-28 0 1.980 1.970 1.980 1.900 1.990 20,998,000 40,731,480 1.9398 1.113 1.108 1.113 1.068 1.119 37,345,555 1.0907 4.76%
2005-01-27 0 1.890 1.890 1.900 1.840 1.900 18,107,000 33,877,920 1.8710 1.063 1.063 1.068 1.035 1.068 32,203,827 1.0520 5.00%
2005-01-26 0 1.800 1.800 1.810 1.780 1.800 2,442,000 4,375,500 1.7918 1.012 1.012 1.018 1.001 1.012 4,343,168 1.0074 0.56%
2005-01-25 0 1.790 1.790 1.800 1.770 1.800 2,530,000 4,520,040 1.7866 1.006 1.006 1.012 0.995 1.012 4,499,679 1.0045 -0.56%
2005-01-24 0 1.800 1.760 1.800 1.740 1.800 3,628,000 6,407,100 1.7660 1.012 0.990 1.012 0.978 1.012 6,452,504 0.9930 3.45%
2005-01-21 0 1.740 1.740 1.750 1.740 1.760 1,036,000 1,811,540 1.7486 0.978 0.978 0.984 0.978 0.990 1,842,556 0.9832 -1.14%
2005-01-20 0 1.760 1.750 1.760 1.740 1.780 1,160,000 2,037,500 1.7565 0.990 0.984 0.990 0.978 1.001 2,063,094 0.9876 0.00%
2005-01-19 0 1.760 1.760 1.770 1.760 1.780 1,762,000 3,121,220 1.7714 0.990 0.990 0.995 0.990 1.001 3,133,768 0.9960 -1.12%
2005-01-18 0 1.780 1.770 1.780 1.700 1.780 5,710,000 10,044,540 1.7591 1.001 0.995 1.001 0.956 1.001 10,155,401 0.9891 4.71%
2005-01-17 0 1.700 1.690 1.700 1.680 1.720 1,014,000 1,726,180 1.7023 0.956 0.950 0.956 0.945 0.967 1,803,429 0.9572 1.19%
2005-01-14 0 1.680 1.680 1.690 1.680 1.700 1,028,000 1,731,320 1.6842 0.945 0.945 0.950 0.945 0.956 1,828,328 0.9469 -1.18%
2005-01-13 0 1.700 1.700 1.710 1.680 1.700 554,000 939,200 1.6953 0.956 0.956 0.961 0.945 0.956 985,305 0.9532 1.80%
2005-01-12 0 1.670 1.670 1.690 1.670 1.720 2,312,000 3,897,520 1.6858 0.939 0.939 0.950 0.939 0.967 4,111,959 0.9478 -2.91%
2005-01-11 0 1.720 1.710 1.720 1.700 1.730 2,022,000 3,470,500 1.7164 0.967 0.961 0.967 0.956 0.973 3,596,186 0.9651 1.18%
2005-01-10 0 1.700 1.700 1.710 1.680 1.710 1,226,000 2,075,240 1.6927 0.956 0.956 0.961 0.945 0.961 2,180,477 0.9517 1.19%
2005-01-07 0 1.680 1.680 1.700 1.660 1.740 3,622,000 6,142,720 1.6959 0.945 0.945 0.956 0.933 0.978 6,441,833 0.9536 -1.75%
2005-01-06 0 1.710 1.710 1.720 1.690 1.730 2,508,000 4,298,580 1.7139 0.961 0.961 0.967 0.950 0.973 4,460,551 0.9637 1.79%
2005-01-05 0 1.680 1.670 1.690 1.670 1.790 7,850,000 13,366,920 1.7028 0.945 0.939 0.950 0.939 1.006 13,961,454 0.9574 -5.08%
2005-01-04 0 1.770 1.760 1.770 1.760 1.810 4,566,000 8,114,260 1.7771 0.995 0.990 0.995 0.990 1.018 8,120,764 0.9992 -1.67%
2005-01-03 0 1.800 1.790 1.800 1.760 1.800 2,096,000 3,754,000 1.7910 1.012 1.006 1.012 0.990 1.012 3,727,797 1.0070 0.56%
2004-12-31 0 1.790 1.790 1.800 1.780 1.790 2,056,000 3,671,080 1.7855 1.006 1.006 1.012 1.001 1.006 3,656,656 1.0039 0.00%
2004-12-30 0 1.790 1.780 1.790 1.770 1.820 9,634,000 17,316,780 1.7975 1.006 1.001 1.006 0.995 1.023 17,134,350 1.0106 1.70%
2004-12-29 0 1.760 1.750 1.760 1.700 1.760 4,928,000 8,549,900 1.7350 0.990 0.984 0.990 0.956 0.990 8,764,592 0.9755 3.53%
2004-12-28 0 1.700 1.700 1.710 1.690 1.710 1,218,000 2,074,560 1.7033 0.956 0.956 0.961 0.950 0.961 2,166,248 0.9577 0.00%
2004-12-24 0 1.700 1.700 1.710 1.660 1.700 2,084,000 3,528,520 1.6931 0.956 0.956 0.961 0.933 0.956 3,706,455 0.9520 1.19%
2004-12-23 0 1.680 1.670 1.680 1.650 1.680 1,224,100 2,043,383 1.6693 0.945 0.939 0.945 0.928 0.945 2,177,098 0.9386 1.20%
2004-12-22 0 1.660 1.660 1.670 1.650 1.670 1,084,000 1,799,980 1.6605 0.933 0.933 0.939 0.928 0.939 1,927,926 0.9336 0.00%
2004-12-21 0 1.660 1.650 1.660 1.640 1.690 2,588,000 4,316,880 1.6680 0.933 0.928 0.933 0.922 0.950 4,602,833 0.9379 -0.60%
2004-12-20 0 1.670 1.640 1.670 1.630 1.690 2,564,000 4,252,360 1.6585 0.939 0.922 0.939 0.916 0.950 4,560,149 0.9325 -1.18%
2004-12-17 0 1.690 1.680 1.690 1.660 1.690 1,272,000 2,132,160 1.6762 0.950 0.945 0.950 0.933 0.950 2,262,289 0.9425 1.20%
2004-12-16 0 1.670 1.660 1.670 1.660 1.710 2,074,000 3,474,120 1.6751 0.939 0.933 0.939 0.933 0.961 3,688,669 0.9418 -1.18%
2004-12-15 0 1.690 1.690 1.700 1.680 1.730 2,670,000 4,546,340 1.7027 0.950 0.950 0.956 0.945 0.973 4,748,673 0.9574 -0.59%
2004-12-14 0 1.700 1.690 1.700 1.640 1.700 3,098,000 5,199,360 1.6783 0.956 0.950 0.956 0.922 0.956 5,509,883 0.9436 3.66%
2004-12-13 0 1.640 1.640 1.650 1.630 1.650 1,744,000 2,848,180 1.6331 0.922 0.922 0.928 0.916 0.928 3,101,755 0.9182 0.61%
2004-12-10 0 1.630 1.630 1.640 1.620 1.690 2,158,000 3,546,900 1.6436 0.916 0.916 0.922 0.911 0.950 3,838,066 0.9241 -2.16%
2004-12-09 0 1.760 1.750 1.760 1.740 1.770 4,626,000 8,110,840 1.7533 0.937 0.931 0.937 0.926 0.942 8,691,639 0.9332 0.00%
2004-12-08 0 1.760 1.750 1.760 1.750 1.780 3,420,000 6,043,740 1.7672 0.937 0.931 0.937 0.931 0.947 6,425,725 0.9406 0.00%
2004-12-07 0 1.760 1.760 1.770 1.750 1.770 2,518,000 4,433,500 1.7607 0.937 0.937 0.942 0.931 0.942 4,730,987 0.9371 0.57%
2004-12-06 0 1.750 1.750 1.760 1.740 1.770 2,130,000 3,734,420 1.7532 0.931 0.931 0.937 0.926 0.942 4,001,987 0.9331 -1.13%
2004-12-03 0 1.770 1.760 1.770 1.740 1.780 3,421,600 6,008,388 1.7560 0.942 0.937 0.942 0.926 0.947 6,428,731 0.9346 0.57%
2004-12-02 0 1.760 1.750 1.760 1.760 1.790 3,612,000 6,406,840 1.7738 0.937 0.931 0.937 0.937 0.953 6,786,468 0.9441 -0.56%
2004-12-01 0 1.770 1.770 1.780 1.730 1.770 5,034,000 8,822,560 1.7526 0.942 0.942 0.947 0.921 0.942 9,458,217 0.9328 0.57%
2004-11-30 0 1.760 1.750 1.760 1.740 1.780 7,537,000 13,282,600 1.7623 0.937 0.931 0.937 0.926 0.947 14,161,021 0.9380 0.00%
2004-11-29 0 1.760 1.750 1.760 1.710 1.760 12,961,000 22,572,380 1.7416 0.937 0.931 0.937 0.910 0.937 24,351,996 0.9269 6.67%
2004-11-26 0 1.650 1.650 1.660 1.600 1.650 6,378,000 10,456,640 1.6395 0.878 0.878 0.884 0.852 0.878 11,983,414 0.8726 3.12%
2004-11-25 0 1.600 1.600 1.610 1.590 1.630 2,030,000 3,265,700 1.6087 0.852 0.852 0.857 0.846 0.868 3,814,100 0.8562 -1.84%
2004-11-24 0 1.630 1.620 1.630 1.620 1.640 1,906,000 3,105,120 1.6291 0.868 0.862 0.868 0.862 0.873 3,581,121 0.8671 0.00%
2004-11-23 0 1.630 1.620 1.630 1.620 1.630 2,352,000 3,826,520 1.6269 0.868 0.862 0.868 0.862 0.868 4,419,095 0.8659 1.87%
2004-11-22 0 1.600 1.600 1.610 1.580 1.610 1,944,000 3,106,240 1.5979 0.852 0.852 0.857 0.841 0.857 3,652,518 0.8504 -0.62%
2004-11-19 0 1.610 1.610 1.620 1.610 1.640 2,562,000 4,155,520 1.6220 0.857 0.857 0.862 0.857 0.873 4,813,657 0.8633 -1.83%
2004-11-18 0 1.640 1.620 1.640 1.610 1.650 3,904,000 6,380,560 1.6344 0.873 0.862 0.873 0.857 0.878 7,335,097 0.8699 0.61%
2004-11-17 0 1.630 1.620 1.630 1.610 1.650 3,588,000 5,822,720 1.6228 0.868 0.862 0.868 0.857 0.878 6,741,375 0.8637 -0.61%
2004-11-16 0 1.640 1.630 1.640 1.600 1.670 13,100,000 21,472,520 1.6391 0.873 0.868 0.873 0.852 0.889 24,613,158 0.8724 1.86%
2004-11-15 0 1.610 1.600 1.610 1.590 1.620 3,198,000 5,132,840 1.6050 0.857 0.852 0.857 0.846 0.862 6,008,617 0.8542 0.62%
2004-11-12 0 1.600 1.590 1.600 1.580 1.600 2,180,000 3,468,720 1.5912 0.852 0.846 0.852 0.841 0.852 4,095,930 0.8469 1.91%
2004-11-11 0 1.570 1.570 1.580 1.570 1.600 3,292,000 5,213,380 1.5837 0.836 0.836 0.841 0.836 0.852 6,185,230 0.8429 0.00%
2004-11-10 0 1.570 1.560 1.580 1.560 1.590 1,106,000 1,740,020 1.5733 0.836 0.830 0.841 0.830 0.846 2,078,027 0.8373 0.00%
2004-11-09 0 1.570 1.570 1.580 1.550 1.580 1,532,000 2,401,460 1.5675 0.836 0.836 0.841 0.825 0.841 2,878,424 0.8343 0.00%
2004-11-08 0 1.570 1.570 1.580 1.550 1.590 2,535,979 3,969,728 1.5654 0.836 0.836 0.841 0.825 0.846 4,764,767 0.8331 -0.63%
2004-11-05 0 1.580 1.570 1.580 1.560 1.580 1,050,000 1,648,160 1.5697 0.841 0.836 0.841 0.830 0.841 1,972,810 0.8354 1.94%
2004-11-04 0 1.550 1.550 1.560 1.550 1.570 1,390,000 2,172,440 1.5629 0.825 0.825 0.830 0.825 0.836 2,611,625 0.8318 0.00%
2004-11-03 0 1.550 1.550 1.560 1.550 1.580 2,004,000 3,138,680 1.5662 0.825 0.825 0.830 0.825 0.841 3,765,250 0.8336 1.31%
2004-11-02 0 1.530 1.530 1.540 1.520 1.530 1,030,000 1,570,600 1.5249 0.814 0.814 0.820 0.809 0.814 1,935,233 0.8116 2.00%
2004-11-01 0 1.500 1.500 1.510 1.470 1.520 1,620,000 2,420,480 1.4941 0.798 0.798 0.804 0.782 0.809 3,043,765 0.7952 1.35%
2004-10-29 0 1.480 1.470 1.490 1.480 1.540 6,164,000 9,279,960 1.5055 0.788 0.782 0.793 0.788 0.820 11,581,336 0.8013 -5.73%
2004-10-28 0 1.570 1.570 1.580 1.550 1.580 4,696,000 7,347,280 1.5646 0.836 0.836 0.841 0.825 0.841 8,823,160 0.8327 1.29%
2004-10-27 0 1.550 1.550 1.560 1.550 1.600 3,032,000 4,743,020 1.5643 0.825 0.825 0.830 0.825 0.852 5,696,725 0.8326 -1.90%
2004-10-26 0 1.580 1.580 1.590 1.550 1.600 974,000 1,532,300 1.5732 0.841 0.841 0.846 0.825 0.852 1,830,016 0.8373 1.28%
2004-10-25 0 1.560 1.560 1.580 1.550 1.580 1,748,000 2,741,720 1.5685 0.830 0.830 0.841 0.825 0.841 3,284,260 0.8348 -1.27%
2004-10-21 0 1.580 1.570 1.580 1.570 1.600 1,772,000 2,804,260 1.5825 0.841 0.836 0.841 0.836 0.852 3,329,352 0.8423 -0.63%
2004-10-20 0 1.590 1.580 1.600 1.570 1.620 4,620,000 7,375,680 1.5965 0.846 0.841 0.852 0.836 0.862 8,680,366 0.8497 -2.45%
2004-10-19 0 1.630 1.620 1.630 1.560 1.630 5,664,000 9,097,040 1.6061 0.868 0.862 0.868 0.830 0.868 10,641,903 0.8548 3.82%
2004-10-18 0 1.570 1.560 1.570 1.560 1.580 1,070,000 1,678,540 1.5687 0.836 0.830 0.836 0.830 0.841 2,010,388 0.8349 0.00%
2004-10-15 0 1.570 1.560 1.570 1.540 1.570 1,100,000 1,705,700 1.5506 0.836 0.830 0.836 0.820 0.836 2,066,754 0.8253 1.29%
2004-10-14 0 1.550 1.540 1.550 1.540 1.560 1,058,000 1,639,580 1.5497 0.825 0.820 0.825 0.820 0.830 1,987,841 0.8248 -1.90%
2004-10-13 0 1.580 1.570 1.580 1.550 1.590 2,102,000 3,301,900 1.5708 0.841 0.836 0.841 0.825 0.846 3,949,379 0.8361 1.94%
2004-10-12 0 1.550 1.550 1.560 1.550 1.590 2,480,000 3,865,640 1.5587 0.825 0.825 0.830 0.825 0.846 4,659,590 0.8296 -1.90%
2004-10-11 0 1.580 1.580 1.590 1.560 1.590 968,000 1,526,680 1.5771 0.841 0.841 0.846 0.830 0.846 1,818,743 0.8394 0.00%
2004-10-08 0 1.580 1.570 1.580 1.570 1.610 2,422,000 3,824,540 1.5791 0.841 0.836 0.841 0.836 0.857 4,550,616 0.8404 -1.25%
2004-10-07 0 1.600 1.600 1.610 1.570 1.610 1,514,000 2,413,320 1.5940 0.852 0.852 0.857 0.836 0.857 2,844,605 0.8484 1.27%
2004-10-06 0 1.580 1.580 1.600 1.580 1.610 958,000 1,526,220 1.5931 0.841 0.841 0.852 0.841 0.857 1,799,955 0.8479 -1.86%
2004-10-05 0 1.610 1.610 1.620 1.600 1.630 962,000 1,549,360 1.6106 0.857 0.857 0.862 0.852 0.868 1,807,470 0.8572 -0.62%
2004-10-04 0 1.620 1.610 1.620 1.590 1.620 1,906,000 3,069,800 1.6106 0.862 0.857 0.862 0.846 0.862 3,581,121 0.8572 1.25%
2004-09-30 0 1.600 1.600 1.610 1.560 1.610 1,690,000 2,686,000 1.5893 0.852 0.852 0.857 0.830 0.857 3,175,285 0.8459 1.91%
2004-09-28 0 1.570 1.570 1.580 1.570 1.580 720,000 1,133,400 1.5742 0.836 0.836 0.841 0.836 0.841 1,352,784 0.8378 0.00%
2004-09-27 0 1.570 1.570 1.580 1.570 1.590 1,334,000 2,102,080 1.5758 0.836 0.836 0.841 0.836 0.846 2,506,409 0.8387 -0.63%
2004-09-24 0 1.580 1.570 1.590 1.580 1.630 2,576,000 4,109,260 1.5952 0.841 0.836 0.846 0.841 0.868 4,839,962 0.8490 -2.47%
2004-09-23 0 1.620 1.620 1.630 1.610 1.630 2,096,000 3,397,600 1.6210 0.862 0.862 0.868 0.857 0.868 3,938,105 0.8627 -1.22%
2004-09-22 0 1.640 1.630 1.640 1.630 1.670 5,508,000 9,068,660 1.6465 0.873 0.868 0.873 0.868 0.889 10,348,800 0.8763 -0.61%
2004-09-21 0 1.650 1.650 1.660 1.640 1.670 4,088,000 6,759,000 1.6534 0.878 0.878 0.884 0.873 0.889 7,680,808 0.8800 -0.60%
2004-09-20 0 1.660 1.660 1.670 1.600 1.670 6,282,000 10,285,320 1.6373 0.884 0.884 0.889 0.852 0.889 11,803,043 0.8714 1.22%
2004-09-17 0 1.640 1.640 1.650 1.630 1.670 5,844,000 9,653,960 1.6519 0.873 0.873 0.878 0.868 0.889 10,980,099 0.8792 0.00%
2004-09-16 0 1.640 1.630 1.640 1.570 1.650 5,172,000 8,354,140 1.6153 0.873 0.868 0.873 0.836 0.878 9,717,500 0.8597 3.80%
2004-09-15 0 1.580 1.570 1.580 1.570 1.600 2,372,000 3,748,460 1.5803 0.841 0.836 0.841 0.836 0.852 4,456,673 0.8411 -0.63%
2004-09-14 0 1.590 1.580 1.590 1.550 1.610 9,180,000 14,509,480 1.5806 0.846 0.841 0.846 0.825 0.857 17,247,999 0.8412 3.25%
2004-09-13 0 1.540 1.540 1.550 1.490 1.550 4,840,000 7,369,300 1.5226 0.820 0.820 0.825 0.793 0.825 9,093,716 0.8104 2.67%
2004-09-10 0 1.500 1.500 1.510 1.490 1.500 776,000 1,159,260 1.4939 0.798 0.798 0.804 0.793 0.798 1,458,001 0.7951 0.00%
2004-09-09 0 1.500 1.500 1.510 1.490 1.520 2,170,000 3,278,300 1.5107 0.798 0.798 0.804 0.793 0.809 4,077,141 0.8041 -0.66%
2004-09-08 0 1.510 1.500 1.510 1.510 1.550 3,474,000 5,329,740 1.5342 0.804 0.798 0.804 0.804 0.825 6,527,184 0.8165 -1.31%
2004-09-07 0 1.530 1.520 1.530 1.510 1.530 2,486,000 3,782,000 1.5213 0.814 0.809 0.814 0.804 0.814 4,670,863 0.8097 1.32%
2004-09-06 0 1.510 1.500 1.510 1.490 1.520 1,892,000 2,860,020 1.5116 0.804 0.798 0.804 0.793 0.809 3,554,816 0.8045 1.34%
2004-09-03 0 1.490 1.490 1.500 1.480 1.510 1,592,000 2,375,220 1.4920 0.793 0.793 0.798 0.788 0.804 2,991,156 0.7941 0.68%
2004-09-02 0 1.480 1.470 1.480 1.470 1.510 4,244,000 6,310,320 1.4869 0.788 0.782 0.788 0.782 0.804 7,973,912 0.7914 -0.67%
2004-09-01 0 1.490 1.490 1.510 1.490 1.530 3,846,000 5,813,100 1.5115 0.793 0.793 0.804 0.793 0.814 7,226,123 0.8045 -0.67%
2004-08-31 0 1.500 1.500 1.510 1.500 1.510 922,000 1,386,540 1.5038 0.798 0.798 0.804 0.798 0.804 1,732,315 0.8004 0.67%
2004-08-30 0 1.490 1.490 1.510 1.490 1.520 1,036,000 1,561,400 1.5071 0.793 0.793 0.804 0.793 0.809 1,946,506 0.8022 -1.97%
2004-08-27 0 1.520 1.510 1.530 1.490 1.530 4,680,000 7,086,760 1.5143 0.809 0.804 0.814 0.793 0.814 8,793,098 0.8059 1.33%
2004-08-26 0 1.500 1.500 1.510 1.490 1.530 2,162,000 3,253,440 1.5048 0.798 0.798 0.804 0.793 0.814 4,062,111 0.8009 -0.66%
2004-08-25 0 1.510 1.500 1.510 1.500 1.510 1,670,000 2,505,800 1.5005 0.804 0.798 0.804 0.798 0.804 3,137,708 0.7986 1.34%
2004-08-24 0 1.490 1.490 1.500 1.470 1.490 582,000 861,300 1.4799 0.793 0.793 0.798 0.782 0.793 1,093,501 0.7877 0.68%
2004-08-23 0 1.480 1.470 1.480 1.460 1.500 278,000 409,080 1.4715 0.788 0.782 0.788 0.777 0.798 522,325 0.7832 0.68%
2004-08-20 0 1.470 1.460 1.470 1.470 1.490 350,000 517,220 1.4778 0.782 0.777 0.782 0.782 0.793 657,603 0.7865 -1.34%
2004-08-19 0 1.490 1.490 1.500 1.480 1.500 1,466,000 2,180,100 1.4871 0.793 0.793 0.798 0.788 0.798 2,754,419 0.7915 -0.67%
2004-08-18 0 1.500 1.490 1.500 1.450 1.500 414,000 612,120 1.4786 0.798 0.793 0.798 0.772 0.798 777,851 0.7869 3.45%
2004-08-17 0 1.450 1.450 1.460 1.450 1.480 342,000 498,400 1.4573 0.772 0.772 0.777 0.772 0.788 642,573 0.7756 0.69%
2004-08-16 0 1.440 1.440 1.460 1.440 1.500 520,000 763,360 1.4680 0.766 0.766 0.777 0.766 0.798 977,011 0.7813 -3.36%
2004-08-13 0 1.490 1.460 1.500 1.440 1.490 738,000 1,080,760 1.4644 0.793 0.777 0.798 0.766 0.793 1,386,604 0.7794 2.76%
2004-08-12 0 1.450 1.440 1.470 1.440 1.490 568,000 830,080 1.4614 0.772 0.766 0.782 0.766 0.793 1,067,196 0.7778 -2.03%
2004-08-11 0 1.480 1.440 1.480 1.440 1.480 1,492,000 2,176,980 1.4591 0.788 0.766 0.788 0.766 0.788 2,803,270 0.7766 0.00%
2004-08-10 0 1.480 1.470 1.490 1.440 1.500 946,000 1,390,240 1.4696 0.788 0.782 0.793 0.766 0.798 1,777,408 0.7822 -1.33%
2004-08-09 0 1.500 1.500 1.510 1.500 1.540 974,000 1,464,780 1.5039 0.798 0.798 0.804 0.798 0.820 1,830,016 0.8004 -1.32%
2004-08-06 0 1.520 1.510 1.530 1.500 1.530 518,000 785,100 1.5156 0.809 0.804 0.814 0.798 0.814 973,253 0.8067 0.00%
2004-08-05 0 1.520 1.510 1.520 1.490 1.530 1,594,000 2,396,800 1.5036 0.809 0.804 0.809 0.793 0.814 2,994,914 0.8003 2.01%
2004-08-04 0 1.490 1.490 1.500 1.470 1.500 570,000 850,400 1.4919 0.793 0.793 0.798 0.782 0.798 1,070,954 0.7941 1.36%
2004-08-03 0 1.470 1.470 1.480 1.460 1.520 1,210,000 1,793,900 1.4826 0.782 0.782 0.788 0.777 0.809 2,273,429 0.7891 -2.00%
2004-08-02 0 1.500 1.500 1.510 1.500 1.530 544,000 825,020 1.5166 0.798 0.798 0.804 0.798 0.814 1,022,104 0.8072 -1.96%
2004-07-30 0 1.530 1.510 1.530 1.520 1.560 780,000 1,198,740 1.5368 0.814 0.804 0.814 0.809 0.830 1,465,516 0.8180 -1.29%
2004-07-29 0 1.550 1.530 1.550 1.530 1.560 770,000 1,185,600 1.5397 0.825 0.814 0.825 0.814 0.830 1,446,728 0.8195 1.31%
2004-07-28 0 1.530 1.530 1.540 1.530 1.570 500,000 771,640 1.5433 0.814 0.814 0.820 0.814 0.836 939,434 0.8214 0.00%
2004-07-27 0 1.530 1.520 1.540 1.530 1.560 1,400,000 2,171,120 1.5508 0.814 0.809 0.820 0.814 0.830 2,630,414 0.8254 -0.65%
2004-07-26 0 1.540 1.530 1.540 1.510 1.550 1,330,000 2,034,080 1.5294 0.820 0.814 0.820 0.804 0.825 2,498,893 0.8140 0.00%
2004-07-23 0 1.540 1.530 1.540 1.520 1.550 1,544,000 2,370,520 1.5353 0.820 0.814 0.820 0.809 0.825 2,900,971 0.8171 0.65%
2004-07-22 0 1.530 1.530 1.540 1.530 1.560 1,494,000 2,299,980 1.5395 0.814 0.814 0.820 0.814 0.830 2,807,027 0.8194 -0.65%
2004-07-21 0 1.540 1.540 1.550 1.540 1.570 1,116,000 1,729,120 1.5494 0.820 0.820 0.825 0.820 0.836 2,096,816 0.8246 0.65%
2004-07-20 0 1.530 1.520 1.540 1.510 1.530 1,226,000 1,868,780 1.5243 0.814 0.809 0.820 0.804 0.814 2,303,491 0.8113 1.32%
2004-07-19 0 1.510 1.500 1.510 1.470 1.540 1,706,000 2,562,200 1.5019 0.804 0.798 0.804 0.782 0.820 3,205,347 0.7994 1.34%
2004-07-16 0 1.490 1.490 1.500 1.450 1.490 562,000 828,200 1.4737 0.793 0.793 0.798 0.772 0.793 1,055,923 0.7843 2.05%
2004-07-15 0 1.460 1.450 1.490 1.460 1.520 1,544,000 2,273,760 1.4726 0.777 0.772 0.793 0.777 0.809 2,900,971 0.7838 -0.68%
2004-07-14 0 1.470 1.470 1.480 1.470 1.500 1,022,000 1,514,160 1.4816 0.782 0.782 0.788 0.782 0.798 1,920,202 0.7885 -1.34%
2004-07-13 0 1.490 1.480 1.490 1.460 1.520 878,000 1,296,460 1.4766 0.793 0.788 0.793 0.777 0.809 1,649,645 0.7859 -1.32%
2004-07-12 0 1.510 1.500 1.510 1.490 1.520 502,000 755,680 1.5053 0.804 0.798 0.804 0.793 0.809 943,191 0.8012 0.67%
2004-07-09 0 1.500 1.500 1.510 1.490 1.530 1,298,000 1,962,700 1.5121 0.798 0.798 0.804 0.793 0.814 2,438,769 0.8048 0.00%
2004-07-08 0 1.500 1.500 1.520 1.500 1.570 1,384,000 2,124,200 1.5348 0.798 0.798 0.809 0.798 0.836 2,600,352 0.8169 -3.85%
2004-07-07 0 1.560 1.550 1.560 1.540 1.580 1,596,000 2,481,280 1.5547 0.830 0.825 0.830 0.820 0.841 2,998,672 0.8275 -1.27%
2004-07-06 0 1.580 1.570 1.580 1.560 1.600 2,790,000 4,409,300 1.5804 0.841 0.836 0.841 0.830 0.852 5,242,039 0.8411 3.27%
2004-07-05 0 1.530 1.530 1.540 1.510 1.540 1,610,000 2,458,240 1.5269 0.814 0.814 0.820 0.804 0.820 3,024,976 0.8126 0.66%
2004-07-02 0 1.520 1.510 1.520 1.460 1.530 4,556,000 6,798,920 1.4923 0.809 0.804 0.809 0.777 0.814 8,560,118 0.7943 4.11%
2004-06-30 0 1.460 1.450 1.460 1.420 1.460 2,332,000 3,364,540 1.4428 0.777 0.772 0.777 0.756 0.777 4,381,518 0.7679 2.10%
2004-06-29 0 1.430 1.420 1.440 1.410 1.450 776,000 1,107,460 1.4271 0.761 0.756 0.766 0.750 0.772 1,458,001 0.7596 -0.69%
2004-06-28 0 1.440 1.430 1.440 1.410 1.460 444,000 634,800 1.4297 0.766 0.761 0.766 0.750 0.777 834,217 0.7610 2.86%
2004-06-25 0 1.400 1.400 1.420 1.390 1.450 1,056,000 1,499,660 1.4201 0.745 0.745 0.756 0.740 0.772 1,984,084 0.7558 -0.71%
2004-06-24 0 1.410 1.400 1.410 1.380 1.430 1,394,000 1,957,100 1.4039 0.750 0.745 0.750 0.734 0.761 2,619,141 0.7472 4.44%
2004-06-23 0 1.350 1.350 1.360 1.330 1.350 652,000 878,260 1.3470 0.719 0.719 0.724 0.708 0.719 1,225,021 0.7169 3.05%
2004-06-21 0 1.310 1.310 1.330 1.290 1.340 642,000 840,080 1.3085 0.697 0.697 0.708 0.687 0.713 1,206,233 0.6964 0.77%
2004-06-18 0 1.300 1.300 1.320 1.260 1.360 2,790,000 3,614,720 1.2956 0.692 0.692 0.703 0.671 0.724 5,242,039 0.6896 -4.41%
2004-06-17 0 1.360 1.350 1.360 1.350 1.410 1,192,000 1,646,360 1.3812 0.724 0.719 0.724 0.719 0.750 2,239,610 0.7351 -2.16%
2004-06-16 0 1.390 1.380 1.390 1.390 1.410 478,000 668,040 1.3976 0.740 0.734 0.740 0.740 0.750 898,098 0.7438 0.00%
2004-06-15 0 1.390 1.380 1.390 1.370 1.420 768,000 1,069,220 1.3922 0.740 0.734 0.740 0.729 0.756 1,442,970 0.7410 0.72%
2004-06-14 0 1.380 1.380 1.390 1.380 1.450 1,012,000 1,434,960 1.4179 0.734 0.734 0.740 0.734 0.772 1,901,413 0.7547 -3.50%
2004-06-11 0 1.430 1.420 1.430 1.410 1.440 396,000 564,740 1.4261 0.761 0.756 0.761 0.750 0.766 744,031 0.7590 0.70%
2004-06-10 0 1.420 1.410 1.420 1.400 1.430 768,000 1,089,320 1.4184 0.756 0.750 0.756 0.745 0.761 1,442,970 0.7549 0.00%
2004-06-09 0 1.420 1.400 1.420 1.390 1.440 1,282,000 1,819,640 1.4194 0.756 0.745 0.756 0.740 0.766 2,408,708 0.7554 0.00%
2004-06-08 0 1.420 1.410 1.420 1.410 1.450 1,586,000 2,263,580 1.4272 0.756 0.750 0.756 0.750 0.772 2,979,883 0.7596 0.71%
2004-06-07 0 1.410 1.400 1.410 1.380 1.430 714,646 1,008,672 1.4114 0.750 0.745 0.750 0.734 0.761 1,342,725 0.7512 2.92%
2004-06-04 0 1.370 1.370 1.380 1.300 1.390 1,256,000 1,707,440 1.3594 0.729 0.729 0.734 0.692 0.740 2,359,857 0.7235 2.24%
2004-06-03 0 1.340 1.330 1.340 1.340 1.460 2,836,000 3,924,140 1.3837 0.713 0.708 0.713 0.713 0.777 5,328,467 0.7364 -5.63%
2004-06-02 0 1.420 1.410 1.420 1.410 1.430 898,000 1,276,440 1.4214 0.756 0.750 0.756 0.750 0.761 1,687,223 0.7565 1.43%
2004-06-01 0 1.400 1.400 1.440 1.400 1.470 2,882,000 4,146,920 1.4389 0.745 0.745 0.766 0.745 0.782 5,414,895 0.7658 -1.41%
2004-05-31 0 1.420 1.410 1.420 1.400 1.440 1,344,000 1,896,560 1.4111 0.756 0.750 0.756 0.745 0.766 2,525,197 0.7511 0.00%
2004-05-28 0 1.420 1.400 1.420 1.390 1.450 3,994,000 5,669,800 1.4196 0.756 0.745 0.756 0.740 0.772 7,504,195 0.7556 0.00%
2004-05-27 0 1.420 1.410 1.420 1.400 1.450 2,842,000 4,044,100 1.4230 0.756 0.750 0.756 0.745 0.772 5,339,740 0.7574 2.90%
2004-05-25 0 1.380 1.370 1.380 1.350 1.460 3,570,000 5,024,600 1.4075 0.734 0.729 0.734 0.719 0.777 6,707,555 0.7491 -4.17%
2004-05-24 0 1.440 1.430 1.440 1.380 1.440 2,502,000 3,528,060 1.4101 0.766 0.761 0.766 0.734 0.766 4,700,925 0.7505 2.13%
2004-05-21 0 1.410 1.400 1.410 1.340 1.410 2,442,000 3,336,620 1.3663 0.750 0.745 0.750 0.713 0.750 4,588,193 0.7272 7.63%
2004-05-20 0 1.310 1.310 1.320 1.270 1.330 2,938,000 3,805,700 1.2953 0.697 0.697 0.703 0.676 0.708 5,520,111 0.6894 3.15%
2004-05-19 0 1.270 1.270 1.280 1.220 1.270 4,986,000 6,191,580 1.2418 0.676 0.676 0.681 0.649 0.676 9,368,031 0.6609 5.83%
2004-05-18 0 1.200 1.190 1.200 1.200 1.230 2,110,000 2,564,140 1.2152 0.639 0.633 0.639 0.639 0.655 3,964,409 0.6468 -2.44%
2004-05-17 0 1.230 1.220 1.230 1.220 1.290 1,872,000 2,345,940 1.2532 0.655 0.649 0.655 0.649 0.687 3,517,239 0.6670 -4.65%
2004-05-14 0 1.290 1.290 1.300 1.290 1.360 1,258,000 1,664,640 1.3232 0.687 0.687 0.692 0.687 0.724 2,363,615 0.7043 -5.15%
2004-05-13 0 1.360 1.360 1.370 1.360 1.420 1,106,000 1,536,260 1.3890 0.724 0.724 0.729 0.724 0.756 2,078,027 0.7393 -2.16%
2004-05-12 0 1.390 1.380 1.390 1.380 1.400 1,150,000 1,602,680 1.3936 0.740 0.734 0.740 0.734 0.745 2,160,697 0.7417 1.46%
2004-05-11 0 1.370 1.370 1.380 1.320 1.370 1,094,000 1,479,740 1.3526 0.729 0.729 0.734 0.703 0.729 2,055,481 0.7199 0.74%
2004-05-10 0 1.360 1.350 1.370 1.340 1.420 2,132,989 2,925,665 1.3716 0.724 0.719 0.729 0.713 0.756 4,007,603 0.7300 -3.55%
2004-05-07 0 1.410 1.400 1.410 1.400 1.450 3,032,000 4,321,040 1.4251 0.750 0.745 0.750 0.745 0.772 5,696,725 0.7585 0.00%
2004-05-06 0 1.410 1.410 1.420 1.390 1.420 1,418,000 1,999,140 1.4098 0.750 0.750 0.756 0.740 0.756 2,664,233 0.7504 2.17%
2004-05-05 0 1.380 1.380 1.390 1.360 1.400 2,770,000 3,823,680 1.3804 0.734 0.734 0.740 0.724 0.745 5,204,462 0.7347 0.00%
2004-05-04 0 1.380 1.380 1.390 1.370 1.390 3,606,000 4,977,800 1.3804 0.734 0.734 0.740 0.729 0.740 6,775,195 0.7347 0.73%
2004-05-03 0 1.370 1.360 1.380 1.350 1.400 1,830,000 2,506,280 1.3696 0.729 0.724 0.734 0.719 0.745 3,438,327 0.7289 -1.44%
2004-04-30 0 1.390 1.380 1.390 1.350 1.480 7,100,000 9,989,100 1.4069 0.740 0.734 0.740 0.719 0.788 13,339,956 0.7488 -6.08%
2004-04-29 0 1.480 1.470 1.480 1.460 1.540 2,226,000 3,314,560 1.4890 0.788 0.782 0.788 0.777 0.820 4,182,358 0.7925 -3.90%
2004-04-28 0 1.540 1.540 1.550 1.540 1.600 1,644,000 2,556,000 1.5547 0.820 0.820 0.825 0.820 0.852 3,088,857 0.8275 -1.91%
2004-04-27 0 1.570 1.560 1.570 1.520 1.590 592,000 923,960 1.5607 0.836 0.830 0.836 0.809 0.846 1,112,289 0.8307 1.29%
2004-04-26 0 1.550 1.540 1.560 1.540 1.670 1,828,000 2,895,140 1.5838 0.825 0.820 0.830 0.820 0.889 3,434,569 0.8429 -3.73%
2004-04-23 0 1.610 1.600 1.610 1.570 1.630 1,242,000 1,988,560 1.6011 0.857 0.852 0.857 0.836 0.868 2,333,553 0.8522 3.21%
2004-04-22 0 1.560 1.560 1.600 1.550 1.630 3,474,000 5,509,360 1.5859 0.830 0.830 0.852 0.825 0.868 6,527,184 0.8441 -1.89%
2004-04-21 0 1.590 1.570 1.590 1.560 1.620 4,258,000 6,731,160 1.5808 0.846 0.836 0.846 0.830 0.862 8,000,216 0.8414 -4.79%
2004-04-20 0 1.670 1.660 1.670 1.660 1.790 2,948,000 5,030,900 1.7065 0.889 0.884 0.889 0.884 0.953 5,538,900 0.9083 -5.11%
2004-04-19 0 1.760 1.750 1.760 1.750 1.790 2,060,000 3,636,040 1.7651 0.937 0.931 0.937 0.931 0.953 3,870,466 0.9394 -0.56%
2004-04-16 0 1.770 1.770 1.780 1.750 1.780 1,962,000 3,466,400 1.7668 0.942 0.942 0.947 0.931 0.947 3,686,337 0.9403 0.57%
2004-04-15 0 1.760 1.750 1.760 1.740 1.800 3,048,000 5,376,120 1.7638 0.937 0.931 0.937 0.926 0.958 5,726,787 0.9388 -1.12%
2004-04-14 0 1.780 1.780 1.790 1.770 1.850 4,164,000 7,520,240 1.8060 0.947 0.947 0.953 0.942 0.985 7,823,602 0.9612 -3.26%
2004-04-13 0 1.840 1.840 1.850 1.840 1.870 2,008,000 3,717,940 1.8516 0.979 0.979 0.985 0.979 0.995 3,772,765 0.9855 0.00%
2004-04-08 0 1.840 1.830 1.840 1.830 1.850 1,646,000 3,030,260 1.8410 0.979 0.974 0.979 0.974 0.985 3,092,615 0.9798 0.00%
2004-04-07 0 1.840 1.840 1.850 1.830 1.870 2,276,000 4,210,260 1.8499 0.979 0.979 0.985 0.974 0.995 4,276,301 0.9846 -0.54%
2004-04-06 0 1.850 1.840 1.850 1.840 1.910 3,558,000 6,640,540 1.8664 0.985 0.979 0.985 0.979 1.017 6,685,009 0.9933 0.54%
2004-04-02 0 1.840 1.830 1.840 1.790 1.840 1,794,000 3,246,980 1.8099 0.979 0.974 0.979 0.953 0.979 3,370,687 0.9633 1.66%
2004-04-01 0 1.810 1.810 1.830 1.800 1.830 864,000 1,569,580 1.8166 0.963 0.963 0.974 0.958 0.974 1,623,341 0.9669 -1.09%
2004-03-31 0 1.830 1.810 1.830 1.800 1.830 1,452,000 2,634,400 1.8143 0.974 0.963 0.974 0.958 0.974 2,728,115 0.9656 1.67%
2004-03-30 0 1.800 1.800 1.810 1.800 1.830 1,920,000 3,485,320 1.8153 0.958 0.958 0.963 0.958 0.974 3,607,425 0.9662 -0.55%
2004-03-29 0 1.810 1.800 1.810 1.800 1.860 1,924,000 3,490,500 1.8142 0.963 0.958 0.963 0.958 0.990 3,614,940 0.9656 -1.63%
2004-03-26 0 1.840 1.820 1.840 1.810 1.890 2,336,000 4,309,080 1.8446 0.979 0.969 0.979 0.963 1.006 4,389,033 0.9818 0.00%
2004-03-25 0 1.840 1.840 1.860 1.840 1.880 3,285,000 6,079,380 1.8506 0.979 0.979 0.990 0.979 1.001 6,172,078 0.9850 -1.60%
2004-03-24 0 1.870 1.870 1.880 1.860 1.880 2,136,000 3,993,280 1.8695 0.995 0.995 1.001 0.990 1.001 4,013,260 0.9950 0.54%
2004-03-23 0 1.860 1.860 1.870 1.800 1.880 6,448,000 11,923,140 1.8491 0.990 0.990 0.995 0.958 1.001 12,114,935 0.9842 3.91%
2004-03-22 0 1.790 1.790 1.800 1.790 1.840 2,272,000 4,110,320 1.8091 0.953 0.953 0.958 0.953 0.979 4,268,786 0.9629 -1.65%
2004-03-19 0 1.820 1.810 1.820 1.800 1.850 7,122,000 13,014,940 1.8274 0.969 0.963 0.969 0.958 0.985 13,381,291 0.9726 2.25%
2004-03-18 0 1.780 1.770 1.780 1.750 1.850 4,090,000 7,344,760 1.7958 0.947 0.942 0.947 0.931 0.985 7,684,566 0.9558 -2.04%
2004-03-17 0 1.850 1.840 1.850 1.840 1.860 1,984,000 3,665,520 1.8475 0.967 0.962 0.967 0.962 0.972 3,795,332 0.9658 1.09%
2004-03-16 0 1.830 1.830 1.840 1.810 1.840 1,844,000 3,372,620 1.8290 0.957 0.957 0.962 0.946 0.962 3,527,516 0.9561 -1.08%
2004-03-15 0 1.850 1.850 1.860 1.840 1.890 2,525,144 4,680,359 1.8535 0.967 0.967 0.972 0.962 0.988 4,830,524 0.9689 2.21%
2004-03-12 0 1.810 1.810 1.820 1.720 1.810 8,936,000 15,689,320 1.7557 0.946 0.946 0.951 0.899 0.946 17,094,296 0.9178 0.56%
2004-03-11 0 1.800 1.800 1.810 1.780 1.860 7,118,000 12,953,820 1.8199 0.941 0.941 0.946 0.930 0.972 13,616,518 0.9513 -3.23%
2004-03-10 0 1.860 1.850 1.860 1.850 1.900 8,132,000 15,105,380 1.8575 0.972 0.967 0.972 0.967 0.993 15,556,269 0.9710 -1.06%
2004-03-09 0 1.880 1.880 1.890 1.880 1.910 5,404,000 10,228,140 1.8927 0.983 0.983 0.988 0.983 0.998 10,337,688 0.9894 -0.53%
2004-03-08 0 1.890 1.890 1.900 1.880 1.910 5,415,193 10,285,127 1.8993 0.988 0.988 0.993 0.983 0.998 10,359,100 0.9929 2.16%
2004-03-05 0 1.850 1.850 1.860 1.830 1.920 8,274,000 15,597,820 1.8852 0.967 0.967 0.972 0.957 1.004 15,827,910 0.9855 -1.60%
2004-03-04 0 1.880 1.870 1.880 1.880 1.900 5,184,000 9,795,940 1.8896 0.983 0.978 0.983 0.983 0.993 9,916,834 0.9878 0.53%
2004-03-03 0 1.870 1.870 1.880 1.870 1.910 7,788,000 14,658,340 1.8822 0.978 0.978 0.983 0.978 0.998 14,898,207 0.9839 -1.58%
2004-03-02 0 1.900 1.900 1.910 1.900 1.950 11,278,000 21,689,020 1.9231 0.993 0.993 0.998 0.993 1.019 21,574,471 1.0053 0.00%
2004-03-01 0 1.900 1.900 1.910 1.900 1.930 8,826,000 16,876,980 1.9122 0.993 0.993 0.998 0.993 1.009 16,883,870 0.9996 0.00%
2004-02-27 0 1.900 1.890 1.900 1.880 1.910 8,688,029 16,455,613 1.8941 0.993 0.988 0.993 0.983 0.998 16,619,935 0.9901 1.06%
2004-02-26 0 1.880 1.870 1.880 1.850 1.890 6,318,000 11,841,200 1.8742 0.983 0.978 0.983 0.967 0.988 12,086,142 0.9797 2.73%
2004-02-25 0 1.830 1.830 1.840 1.830 1.890 7,460,000 13,845,760 1.8560 0.957 0.957 0.962 0.957 0.988 14,270,753 0.9702 -1.61%
2004-02-24 0 1.860 1.850 1.870 1.850 1.900 6,318,000 11,843,500 1.8746 0.972 0.967 0.978 0.967 0.993 12,086,142 0.9799 -1.59%
2004-02-23 0 1.890 1.880 1.890 1.860 1.910 10,714,000 20,220,660 1.8873 0.988 0.983 0.988 0.972 0.998 20,495,556 0.9866 0.53%
2004-02-20 0 1.880 1.870 1.880 1.850 1.890 21,038,000 39,378,960 1.8718 0.983 0.978 0.983 0.967 0.988 40,245,055 0.9785 1.08%
2004-02-19 0 1.860 1.850 1.860 1.810 1.900 29,638,000 55,094,780 1.8589 0.972 0.967 0.972 0.946 0.993 56,696,593 0.9717 3.33%
2004-02-18 0 1.800 1.800 1.810 1.800 1.830 6,032,000 10,943,200 1.8142 0.941 0.941 0.946 0.941 0.957 11,539,033 0.9484 0.56%
2004-02-17 0 1.790 1.790 1.800 1.770 1.810 17,286,000 31,005,740 1.7937 0.936 0.936 0.941 0.925 0.946 33,067,593 0.9376 2.29%
2004-02-16 0 1.750 1.750 1.770 1.720 1.820 17,470,000 30,934,180 1.7707 0.915 0.915 0.925 0.899 0.951 33,419,579 0.9256 -5.41%
2004-02-13 0 1.850 1.840 1.850 1.820 1.870 4,998,000 9,218,860 1.8445 0.967 0.962 0.967 0.951 0.978 9,561,022 0.9642 1.09%
2004-02-12 0 1.830 1.830 1.840 1.830 1.870 5,668,000 10,494,180 1.8515 0.957 0.957 0.962 0.957 0.978 10,842,712 0.9679 0.00%
2004-02-11 0 1.830 1.830 1.840 1.830 1.860 2,788,000 5,129,980 1.8400 0.957 0.957 0.962 0.957 0.972 5,333,359 0.9619 -0.54%
2004-02-10 0 1.840 1.830 1.840 1.830 1.920 16,176,000 30,329,340 1.8750 0.962 0.957 0.962 0.957 1.004 30,944,196 0.9801 -1.60%
2004-02-09 0 1.870 1.860 1.870 1.830 1.880 6,022,603 11,209,977 1.8613 0.978 0.972 0.978 0.957 0.983 11,521,056 0.9730 3.89%
2004-02-06 0 1.800 1.800 1.810 1.790 1.830 4,881,949 8,880,050 1.8190 0.941 0.941 0.946 0.936 0.957 9,339,020 0.9509 0.56%
2004-02-05 0 1.790 1.780 1.800 1.780 1.820 5,310,000 9,549,720 1.7984 0.936 0.930 0.941 0.930 0.951 10,157,869 0.9401 0.00%
2004-02-04 0 1.790 1.800 1.810 1.770 1.860 6,738,000 12,246,580 1.8175 0.936 0.941 0.946 0.925 0.972 12,889,589 0.9501 -2.72%
2004-02-03 0 1.840 1.830 1.840 1.760 1.840 6,124,000 11,120,500 1.8159 0.962 0.957 0.962 0.920 0.962 11,715,026 0.9493 2.79%
2004-02-02 0 1.790 1.770 1.790 1.770 1.850 6,578,000 11,841,520 1.8002 0.936 0.925 0.936 0.925 0.967 12,583,514 0.9410 -3.24%
2004-01-30 0 1.850 1.850 1.860 1.840 1.920 4,394,000 8,222,500 1.8713 0.967 0.967 0.972 0.962 1.004 8,405,588 0.9782 -1.60%
2004-01-29 0 1.880 1.870 1.880 1.800 1.890 10,714,000 19,685,640 1.8374 0.983 0.978 0.983 0.941 0.988 20,495,556 0.9605 1.08%
2004-01-28 0 1.860 1.860 1.870 1.850 1.910 8,512,000 16,020,300 1.8821 0.972 0.972 0.978 0.967 0.998 16,283,197 0.9839 -3.12%
2004-01-27 0 1.920 1.920 1.930 1.880 1.980 13,360,000 25,646,000 1.9196 1.004 1.004 1.009 0.983 1.035 25,557,274 1.0035 -2.54%
2004-01-26 0 1.970 1.970 1.980 1.830 2.025 28,358,992 55,546,286 1.9587 1.030 1.030 1.035 0.957 1.059 54,249,890 1.0239 5.91%
2004-01-21 0 1.860 1.860 1.870 1.840 1.890 5,666,000 10,596,880 1.8703 0.972 0.972 0.978 0.962 0.988 10,838,886 0.9777 -1.06%
2004-01-20 0 1.880 1.870 1.880 1.840 1.910 21,814,000 41,159,140 1.8868 0.983 0.978 0.983 0.962 0.998 41,729,519 0.9863 3.30%
2004-01-19 0 1.820 1.810 1.820 1.700 1.840 11,947,920 21,256,086 1.7791 0.951 0.946 0.951 0.889 0.962 22,856,008 0.9300 5.20%
2004-01-16 0 1.730 1.730 1.740 1.720 1.810 7,800,000 13,607,300 1.7445 0.904 0.904 0.910 0.899 0.946 14,921,163 0.9119 -3.35%
2004-01-15 0 1.790 1.770 1.780 1.740 1.800 16,367,503 28,995,765 1.7715 0.936 0.925 0.930 0.910 0.941 31,310,536 0.9261 3.47%
2004-01-14 0 1.730 1.720 1.730 1.710 1.810 11,786,000 20,621,440 1.7497 0.904 0.899 0.904 0.894 0.946 22,546,260 0.9146 -0.57%
2004-01-13 0 1.740 1.730 1.740 1.690 1.830 14,142,000 24,580,420 1.7381 0.910 0.904 0.910 0.883 0.957 27,053,216 0.9086 -3.87%
2004-01-12 0 1.810 1.800 1.810 1.780 1.860 13,700,000 24,824,980 1.8120 0.946 0.941 0.946 0.930 0.972 26,207,684 0.9472 -1.09%
2004-01-09 0 1.830 1.830 1.840 1.800 1.870 7,646,000 14,027,880 1.8347 0.957 0.957 0.962 0.941 0.978 14,626,566 0.9591 -1.08%
2004-01-08 0 1.850 1.830 1.850 1.810 1.900 10,490,000 19,332,980 1.8430 0.967 0.957 0.967 0.946 0.993 20,067,051 0.9634 -1.60%
2004-01-07 0 1.880 1.880 1.890 1.820 1.940 21,158,000 39,863,040 1.8841 0.983 0.983 0.988 0.951 1.014 40,474,611 0.9849 1.62%
2004-01-06 0 1.850 1.840 1.850 1.820 1.990 32,616,000 61,527,640 1.8864 0.967 0.962 0.967 0.951 1.040 62,393,417 0.9861 -6.09%
2004-01-05 0 1.970 1.960 1.970 1.580 2.000 48,476,000 86,479,060 1.7840 1.030 1.025 1.030 0.826 1.045 92,733,114 0.9326 23.90%
2004-01-02 0 1.590 1.590 1.600 1.570 1.600 5,306,000 8,388,840 1.5810 0.831 0.831 0.836 0.821 0.836 10,150,217 0.8265 1.92%
2003-12-31 0 1.560 1.560 1.580 1.560 1.580 1,380,000 2,169,820 1.5723 0.815 0.815 0.826 0.815 0.826 2,639,898 0.8219 0.00%
2003-12-30 0 1.560 1.560 1.580 1.550 1.630 15,994,000 25,579,880 1.5993 0.815 0.815 0.826 0.810 0.852 30,596,036 0.8361 0.00%
2003-12-29 0 1.560 1.560 1.570 1.490 1.560 8,126,000 12,398,080 1.5257 0.815 0.815 0.821 0.779 0.815 15,544,791 0.7976 2.63%
2003-12-24 0 1.520 1.510 1.520 1.500 1.530 5,106,000 7,717,600 1.5115 0.795 0.789 0.795 0.784 0.800 9,767,623 0.7901 2.01%
2003-12-23 0 1.490 1.480 1.490 1.480 1.510 4,006,000 5,969,680 1.4902 0.779 0.774 0.779 0.774 0.789 7,663,356 0.7790 0.00%
2003-12-22 0 1.490 1.490 1.510 1.490 1.510 7,174,000 10,752,520 1.4988 0.779 0.779 0.789 0.779 0.789 13,723,644 0.7835 0.68%
2003-12-19 0 1.480 1.480 1.490 1.470 1.490 5,978,000 8,842,580 1.4792 0.774 0.774 0.779 0.768 0.779 11,435,732 0.7732 1.37%
2003-12-18 0 1.460 1.460 1.480 1.450 1.480 7,702,000 11,308,640 1.4683 0.763 0.763 0.774 0.758 0.774 14,733,692 0.7675 0.69%
2003-12-17 0 1.450 1.440 1.450 1.430 1.510 9,774,000 14,403,440 1.4736 0.758 0.753 0.758 0.748 0.789 18,697,365 0.7703 -2.03%
2003-12-16 0 1.480 1.480 1.490 1.450 1.510 8,306,000 12,347,120 1.4865 0.774 0.774 0.779 0.758 0.789 15,889,126 0.7771 0.00%
2003-12-15 0 1.480 1.480 1.490 1.470 1.550 9,148,000 13,823,660 1.5111 0.774 0.774 0.779 0.768 0.810 17,499,846 0.7899 -3.27%
2003-12-12 0 1.530 1.520 1.530 1.510 1.540 11,529,000 17,561,070 1.5232 0.800 0.795 0.800 0.789 0.805 22,054,627 0.7963 1.32%
2003-12-11 0 1.510 1.500 1.510 1.470 1.540 13,540,000 20,334,400 1.5018 0.789 0.784 0.789 0.768 0.805 25,901,608 0.7851 -1.95%
2003-12-10 0 1.540 1.530 1.540 1.460 1.550 31,872,000 48,312,100 1.5158 0.805 0.800 0.805 0.763 0.810 60,970,167 0.7924 5.48%
2003-12-09 0 1.460 1.460 1.470 1.440 1.480 11,897,112 17,442,668 1.4661 0.763 0.763 0.768 0.753 0.774 22,758,814 0.7664 1.39%
2003-12-08 0 1.440 1.430 1.440 1.420 1.450 7,584,000 10,911,280 1.4387 0.753 0.748 0.753 0.742 0.758 14,507,961 0.7521 -0.69%
2003-12-05 0 1.450 1.440 1.450 1.430 1.470 18,026,264 26,162,920 1.4514 0.758 0.753 0.758 0.748 0.768 34,483,695 0.7587 1.40%
2003-12-04 0 1.430 1.420 1.430 1.410 1.450 9,563,000 13,690,680 1.4316 0.748 0.742 0.748 0.737 0.758 18,293,728 0.7484 -0.69%
2003-12-03 0 1.440 1.430 1.440 1.390 1.460 17,904,000 25,820,200 1.4421 0.753 0.748 0.753 0.727 0.763 34,249,808 0.7539 2.86%
2003-12-02 0 1.400 1.400 1.410 1.400 1.440 8,374,000 11,870,240 1.4175 0.732 0.732 0.737 0.732 0.753 16,019,207 0.7410 -1.41%
2003-12-01 0 1.420 1.410 1.420 1.380 1.430 9,359,000 13,189,140 1.4092 0.742 0.737 0.742 0.721 0.748 17,903,483 0.7367 2.90%
2003-11-28 0 1.380 1.370 1.380 1.350 1.390 4,370,000 5,992,980 1.3714 0.721 0.716 0.721 0.706 0.727 8,359,677 0.7169 2.22%
2003-11-27 0 1.350 1.350 1.360 1.330 1.380 3,734,000 5,055,900 1.3540 0.706 0.706 0.711 0.695 0.721 7,143,028 0.7078 -1.46%
2003-11-26 0 1.370 1.360 1.370 1.350 1.370 1,856,000 2,523,980 1.3599 0.716 0.711 0.716 0.706 0.716 3,550,472 0.7109 0.74%
2003-11-25 0 1.360 1.360 1.370 1.340 1.370 3,252,000 4,401,200 1.3534 0.711 0.711 0.716 0.700 0.716 6,220,977 0.7075 0.74%
2003-11-24 0 1.350 1.340 1.350 1.330 1.350 858,000 1,150,740 1.3412 0.706 0.700 0.706 0.695 0.706 1,641,328 0.7011 0.00%
2003-11-21 0 1.350 1.330 1.350 1.320 1.350 3,912,000 5,213,160 1.3326 0.706 0.695 0.706 0.690 0.706 7,483,537 0.6966 0.00%
2003-11-20 0 1.350 1.350 1.360 1.340 1.380 4,650,000 6,334,460 1.3622 0.706 0.706 0.711 0.700 0.721 8,895,309 0.7121 -2.17%
2003-11-19 0 1.380 1.370 1.380 1.370 1.390 3,006,000 4,134,860 1.3755 0.721 0.716 0.721 0.716 0.727 5,750,387 0.7191 -0.72%
2003-11-18 0 1.390 1.380 1.390 1.370 1.400 3,684,000 5,105,580 1.3859 0.727 0.721 0.727 0.716 0.732 7,047,380 0.7245 -0.71%
2003-11-17 0 1.400 1.400 1.410 1.380 1.430 3,120,000 4,363,880 1.3987 0.732 0.732 0.737 0.721 0.748 5,968,465 0.7312 -2.10%
2003-11-14 0 1.430 1.420 1.430 1.400 1.430 2,566,000 3,640,580 1.4188 0.748 0.742 0.748 0.732 0.748 4,908,680 0.7417 0.70%
2003-11-13 0 1.420 1.420 1.430 1.410 1.440 3,476,000 4,952,240 1.4247 0.742 0.742 0.748 0.737 0.753 6,649,482 0.7448 0.71%
2003-11-12 0 1.410 1.410 1.420 1.390 1.430 3,109,000 4,379,690 1.4087 0.737 0.737 0.742 0.727 0.748 5,947,422 0.7364 0.00%
2003-11-11 0 1.410 1.410 1.420 1.370 1.440 5,112,000 7,164,260 1.4015 0.737 0.737 0.742 0.716 0.753 9,779,101 0.7326 -2.08%
2003-11-10 0 1.440 1.440 1.450 1.400 1.470 10,034,000 14,380,380 1.4332 0.753 0.753 0.758 0.732 0.768 19,194,737 0.7492 -0.69%
2003-11-07 0 1.450 1.440 1.450 1.410 1.460 13,797,000 19,899,380 1.4423 0.758 0.753 0.758 0.737 0.763 26,393,242 0.7540 1.40%
2003-11-06 0 1.430 1.430 1.440 1.400 1.480 19,626,000 28,293,340 1.4416 0.748 0.748 0.753 0.732 0.774 37,543,941 0.7536 3.62%
2003-11-05 0 1.380 1.380 1.390 1.360 1.410 4,720,000 6,531,040 1.3837 0.721 0.721 0.727 0.711 0.737 9,029,217 0.7233 -1.43%
2003-11-04 0 1.400 1.400 1.410 1.400 1.450 3,808,000 5,389,880 1.4154 0.732 0.732 0.737 0.732 0.758 7,284,588 0.7399 -1.41%
2003-11-03 0 1.420 1.420 1.430 1.380 1.440 6,218,000 8,812,640 1.4173 0.742 0.742 0.748 0.721 0.753 11,894,845 0.7409 2.90%
2003-10-31 0 1.380 1.380 1.390 1.350 1.400 2,516,000 3,474,460 1.3809 0.721 0.721 0.727 0.706 0.732 4,813,032 0.7219 1.47%
2003-10-30 0 1.360 1.370 1.380 1.350 1.390 4,144,000 5,666,720 1.3675 0.711 0.716 0.721 0.706 0.727 7,927,346 0.7148 -2.16%
2003-10-29 0 1.390 1.390 1.400 1.390 1.440 4,844,000 6,836,720 1.4114 0.727 0.727 0.732 0.727 0.753 9,266,425 0.7378 -1.42%
2003-10-28 0 1.410 1.410 1.420 1.390 1.420 5,700,000 8,026,940 1.4082 0.737 0.737 0.742 0.727 0.742 10,903,927 0.7362 2.17%
2003-10-27 0 1.380 1.370 1.380 1.350 1.390 4,320,000 5,945,200 1.3762 0.721 0.716 0.721 0.706 0.727 8,264,029 0.7194 2.22%
2003-10-24 0 1.350 1.340 1.360 1.310 1.380 8,234,000 11,094,900 1.3474 0.706 0.700 0.711 0.685 0.721 15,751,392 0.7044 0.75%
2003-10-23 0 1.340 1.320 1.340 1.320 1.440 10,943,000 15,033,730 1.3738 0.700 0.690 0.700 0.690 0.753 20,933,626 0.7182 -6.94%
2003-10-22 0 1.440 1.440 1.450 1.430 1.470 6,240,000 9,028,040 1.4468 0.753 0.753 0.758 0.748 0.768 11,936,930 0.7563 -2.04%
2003-10-21 0 1.470 1.460 1.470 1.440 1.500 6,020,000 8,860,420 1.4718 0.768 0.763 0.768 0.753 0.784 11,516,077 0.7694 -2.00%
2003-10-20 0 1.500 1.490 1.500 1.450 1.500 10,464,000 15,574,320 1.4884 0.784 0.779 0.784 0.758 0.784 20,017,314 0.7780 2.74%
2003-10-17 0 1.460 1.460 1.470 1.440 1.490 6,354,781 9,277,641 1.4599 0.763 0.763 0.768 0.753 0.779 12,156,503 0.7632 -1.35%
2003-10-16 0 1.480 1.470 1.480 1.440 1.500 14,030,000 20,721,920 1.4770 0.774 0.768 0.774 0.753 0.784 26,838,964 0.7721 2.78%
2003-10-15 0 1.440 1.440 1.450 1.430 1.460 8,050,000 11,660,060 1.4485 0.753 0.753 0.758 0.748 0.763 15,399,405 0.7572 0.70%
2003-10-14 0 1.430 1.430 1.440 1.410 1.510 24,536,000 35,847,100 1.4610 0.748 0.748 0.753 0.737 0.789 46,936,622 0.7637 -3.38%
2003-10-13 0 1.480 1.470 1.480 1.370 1.490 26,616,000 38,595,700 1.4501 0.774 0.768 0.774 0.716 0.779 50,915,599 0.7580 7.25%
2003-10-10 0 1.380 1.380 1.390 1.360 1.410 13,812,000 19,164,460 1.3875 0.721 0.721 0.727 0.711 0.737 26,421,936 0.7253 0.00%
2003-10-09 0 1.380 1.380 1.390 1.330 1.410 22,728,000 31,437,360 1.3832 0.721 0.721 0.727 0.695 0.737 43,477,973 0.7231 2.99%
2003-10-08 0 1.340 1.340 1.350 1.340 1.380 15,594,000 21,242,680 1.3622 0.700 0.700 0.706 0.700 0.721 29,830,848 0.7121 0.00%
2003-10-07 0 1.340 1.330 1.340 1.300 1.340 4,182,000 5,529,620 1.3222 0.700 0.695 0.700 0.680 0.700 8,000,039 0.6912 2.29%
2003-10-06 0 1.310 1.300 1.320 1.300 1.360 5,552,000 7,430,200 1.3383 0.685 0.680 0.690 0.680 0.711 10,620,807 0.6996 -2.24%
2003-10-03 0 1.340 1.340 1.350 1.310 1.350 5,969,200 7,936,996 1.3297 0.700 0.700 0.706 0.685 0.706 11,418,898 0.6951 0.75%
2003-10-02 0 1.330 1.330 1.340 1.290 1.340 4,802,000 6,357,160 1.3239 0.695 0.695 0.700 0.674 0.700 9,186,080 0.6920 3.91%
2003-09-30 0 1.280 1.280 1.300 1.250 1.300 5,956,800 7,690,060 1.2910 0.669 0.669 0.680 0.653 0.680 11,395,177 0.6749 2.40%
2003-09-29 0 1.250 1.250 1.260 1.250 1.260 1,292,000 1,623,100 1.2563 0.653 0.653 0.659 0.653 0.659 2,471,557 0.6567 -0.79%
2003-09-26 0 1.260 1.260 1.270 1.250 1.270 1,968,000 2,473,860 1.2570 0.659 0.659 0.664 0.653 0.664 3,764,724 0.6571 0.00%
2003-09-25 0 1.260 1.250 1.270 1.240 1.290 5,678,000 7,193,880 1.2670 0.659 0.653 0.664 0.648 0.674 10,861,841 0.6623 -0.79%
2003-09-24 0 1.270 1.260 1.270 1.260 1.290 4,208,000 5,352,840 1.2721 0.664 0.659 0.664 0.659 0.674 8,049,776 0.6650 -0.78%
2003-09-23 0 1.280 1.280 1.290 1.230 1.290 3,282,000 4,139,340 1.2612 0.669 0.669 0.674 0.643 0.674 6,278,366 0.6593 2.40%
2003-09-22 0 1.250 1.240 1.260 1.240 1.280 2,276,000 2,865,660 1.2591 0.653 0.648 0.659 0.648 0.669 4,353,919 0.6582 -1.57%
2003-09-19 0 1.270 1.270 1.280 1.260 1.290 3,052,000 3,887,260 1.2737 0.664 0.664 0.669 0.659 0.674 5,838,383 0.6658 -0.78%
2003-09-18 0 1.280 1.270 1.280 1.260 1.300 5,082,000 6,481,800 1.2754 0.669 0.664 0.669 0.659 0.680 9,721,712 0.6667 -0.78%
2003-09-17 0 1.290 1.290 1.300 1.280 1.320 5,324,000 6,921,220 1.3000 0.674 0.674 0.680 0.669 0.690 10,184,650 0.6796 0.00%
2003-09-16 0 1.290 1.290 1.300 1.270 1.310 4,458,000 5,758,120 1.2916 0.674 0.674 0.680 0.664 0.685 8,528,018 0.6752 -0.77%
2003-09-15 0 1.300 1.300 1.310 1.290 1.330 6,080,000 7,945,320 1.3068 0.680 0.680 0.685 0.674 0.695 11,630,855 0.6831 -0.76%
2003-09-11 0 1.310 1.300 1.310 1.250 1.310 6,726,000 8,703,220 1.2940 0.685 0.680 0.685 0.653 0.685 12,866,634 0.6764 1.55%
2003-09-10 0 1.290 1.260 1.290 1.260 1.340 11,928,000 15,221,500 1.2761 0.674 0.659 0.674 0.659 0.700 22,817,901 0.6671 -2.27%
2003-09-09 0 1.320 1.320 1.340 1.300 1.380 10,784,000 14,359,520 1.3316 0.690 0.690 0.700 0.680 0.721 20,629,464 0.6961 -2.94%
2003-09-08 0 1.360 1.360 1.370 1.350 1.370 3,900,000 5,297,660 1.3584 0.711 0.711 0.716 0.706 0.716 7,460,581 0.7101 0.00%
2003-09-05 0 1.360 1.360 1.370 1.350 1.390 6,434,000 8,784,360 1.3653 0.711 0.711 0.716 0.706 0.727 12,308,046 0.7137 0.00%
2003-09-04 0 1.360 1.360 1.370 1.360 1.430 15,356,000 21,428,320 1.3954 0.711 0.711 0.716 0.711 0.748 29,375,561 0.7295 -2.16%
2003-09-03 0 1.390 1.380 1.390 1.330 1.410 24,298,000 33,414,480 1.3752 0.727 0.721 0.727 0.695 0.737 46,481,335 0.7189 5.30%
2003-09-02 0 1.320 1.310 1.320 1.310 1.340 4,838,000 6,410,000 1.3249 0.690 0.685 0.690 0.685 0.700 9,254,947 0.6926 0.76%
2003-09-01 0 1.310 1.310 1.320 1.300 1.360 7,848,000 10,418,200 1.3275 0.685 0.685 0.690 0.680 0.711 15,012,985 0.6939 -0.76%
2003-08-29 0 1.320 1.320 1.330 1.310 1.340 6,068,000 8,040,000 1.3250 0.690 0.690 0.695 0.685 0.700 11,607,900 0.6926 1.54%
2003-08-28 0 1.300 1.300 1.310 1.250 1.310 7,622,000 9,761,660 1.2807 0.680 0.680 0.685 0.653 0.685 14,580,654 0.6695 2.36%
2003-08-27 0 1.270 1.270 1.280 1.250 1.310 7,518,000 9,724,260 1.2935 0.664 0.664 0.669 0.653 0.685 14,381,705 0.6762 -1.55%
2003-08-26 0 1.290 1.290 1.300 1.230 1.300 13,110,000 16,626,220 1.2682 0.674 0.674 0.680 0.643 0.680 25,079,031 0.6630 0.78%
2003-08-25 0 1.280 1.280 1.290 1.260 1.360 13,776,000 17,936,980 1.3020 0.669 0.669 0.674 0.659 0.711 26,353,069 0.6806 -5.19%
2003-08-22 0 1.350 1.340 1.350 1.330 1.380 8,716,000 11,806,900 1.3546 0.706 0.700 0.706 0.695 0.721 16,673,443 0.7081 -0.74%
2003-08-21 0 1.360 1.350 1.360 1.350 1.380 5,748,000 7,854,960 1.3666 0.711 0.706 0.711 0.706 0.721 10,995,749 0.7144 -1.45%
2003-08-20 0 1.380 1.370 1.380 1.310 1.380 11,410,000 15,463,700 1.3553 0.721 0.716 0.721 0.685 0.721 21,826,983 0.7085 2.22%
2003-08-19 0 1.350 1.340 1.350 1.340 1.440 18,258,000 25,371,720 1.3896 0.706 0.700 0.706 0.700 0.753 34,926,999 0.7264 -4.93%
2003-08-18 0 1.420 1.410 1.420 1.380 1.440 29,882,000 41,978,740 1.4048 0.742 0.737 0.742 0.721 0.753 57,163,358 0.7344 5.19%
2003-08-15 0 1.350 1.350 1.360 1.270 1.400 44,026,000 58,825,360 1.3362 0.706 0.706 0.711 0.664 0.732 84,220,400 0.6985 6.30%
2003-08-14 0 1.270 1.260 1.270 1.190 1.280 36,491,425 45,578,464 1.2490 0.664 0.659 0.664 0.622 0.669 69,806,987 0.6529 7.63%
2003-08-13 0 1.180 1.170 1.180 1.140 1.240 25,672,000 30,524,080 1.1890 0.617 0.612 0.617 0.596 0.648 49,109,756 0.6215 4.42%
2003-08-12 0 1.130 1.130 1.140 1.120 1.140 5,144,000 5,843,000 1.1359 0.591 0.591 0.596 0.585 0.596 9,840,316 0.5938 0.89%
2003-08-11 0 1.120 1.110 1.120 1.090 1.130 4,958,000 5,485,120 1.1063 0.585 0.580 0.585 0.570 0.591 9,484,503 0.5783 1.82%
2003-08-08 0 1.100 1.100 1.120 1.100 1.130 5,311,592 5,910,843 1.1128 0.575 0.575 0.585 0.575 0.591 10,160,914 0.5817 -1.79%
2003-08-07 0 1.120 1.110 1.120 1.120 1.150 2,792,000 3,176,220 1.1376 0.585 0.580 0.585 0.585 0.601 5,341,011 0.5947 -0.88%
2003-08-06 0 1.130 1.120 1.130 1.120 1.150 4,676,000 5,290,620 1.1314 0.591 0.585 0.591 0.585 0.601 8,945,046 0.5915 -2.59%
2003-08-05 0 1.160 1.150 1.160 1.150 1.180 11,789,787 13,681,358 1.1604 0.606 0.601 0.606 0.601 0.617 22,553,504 0.6066 0.00%
2003-08-04 0 1.160 1.150 1.160 1.100 1.180 26,712,000 30,665,720 1.1480 0.606 0.601 0.606 0.575 0.617 51,099,244 0.6001 5.45%
2003-08-01 0 1.100 1.090 1.100 1.080 1.110 5,576,000 6,114,460 1.0966 0.575 0.570 0.575 0.565 0.580 10,666,719 0.5732 1.85%
2003-07-31 0 1.080 1.080 1.090 1.060 1.100 2,799,900 3,032,016 1.0829 0.565 0.565 0.570 0.554 0.575 5,356,124 0.5661 0.00%
2003-07-30 0 1.080 1.070 1.080 1.060 1.110 4,868,000 5,248,360 1.0781 0.565 0.559 0.565 0.554 0.580 9,312,336 0.5636 -0.92%
2003-07-29 0 1.090 1.090 1.100 1.090 1.120 3,562,000 3,916,040 1.0994 0.570 0.570 0.575 0.570 0.585 6,813,998 0.5747 -2.68%
2003-07-28 0 1.120 1.110 1.120 1.070 1.120 6,330,000 6,972,640 1.1015 0.585 0.580 0.585 0.559 0.585 12,109,098 0.5758 5.66%
2003-07-25 0 1.060 1.060 1.070 1.060 1.070 1,584,000 1,691,520 1.0679 0.554 0.554 0.559 0.554 0.559 3,030,144 0.5582 -0.93%
2003-07-24 0 1.070 1.070 1.080 1.030 1.080 3,032,000 3,190,800 1.0524 0.559 0.559 0.565 0.538 0.565 5,800,124 0.5501 2.88%
2003-07-23 0 1.040 1.040 1.050 1.040 1.080 4,152,000 4,375,620 1.0539 0.544 0.544 0.549 0.544 0.565 7,942,650 0.5509 -3.70%
2003-07-22 0 1.080 1.070 1.080 1.060 1.090 2,904,000 3,108,740 1.0705 0.565 0.559 0.565 0.554 0.570 5,555,264 0.5596 -0.92%
2003-07-21 0 1.090 1.080 1.090 1.080 1.110 3,254,000 3,557,480 1.0933 0.570 0.565 0.570 0.565 0.580 6,224,803 0.5715 0.00%
2003-07-18 0 1.090 1.080 1.090 1.050 1.100 5,314,000 5,699,820 1.0726 0.570 0.565 0.570 0.549 0.575 10,165,520 0.5607 0.93%
2003-07-17 0 1.080 1.080 1.090 1.080 1.150 9,596,000 10,683,280 1.1133 0.565 0.565 0.570 0.565 0.601 18,356,856 0.5820 -5.26%
2003-07-16 0 1.140 1.130 1.140 1.100 1.160 11,150,000 12,655,540 1.1350 0.596 0.591 0.596 0.575 0.606 21,329,611 0.5933 3.64%
2003-07-15 0 1.100 1.100 1.110 1.100 1.140 8,744,000 9,740,200 1.1139 0.575 0.575 0.580 0.575 0.596 16,727,006 0.5823 -2.65%
2003-07-14 0 1.130 1.120 1.130 1.080 1.130 19,596,000 21,865,040 1.1158 0.591 0.585 0.591 0.565 0.591 37,486,552 0.5833 4.63%
2003-07-11 0 1.080 1.070 1.080 1.070 1.100 6,360,000 6,893,340 1.0839 0.565 0.559 0.565 0.559 0.575 12,166,487 0.5666 -0.92%
2003-07-10 0 1.090 1.080 1.090 1.070 1.120 14,120,000 15,412,600 1.0915 0.570 0.565 0.570 0.559 0.585 27,011,131 0.5706 -0.91%
2003-07-09 0 1.100 1.090 1.100 1.050 1.100 22,624,000 24,482,160 1.0821 0.575 0.570 0.575 0.549 0.575 43,279,024 0.5657 4.76%
2003-07-08 0 1.050 1.040 1.050 1.030 1.090 24,870,000 26,144,640 1.0513 0.549 0.544 0.549 0.538 0.570 47,575,554 0.5495 -2.78%
2003-07-07 0 1.080 1.070 1.090 1.030 1.090 8,160,000 8,664,680 1.0618 0.565 0.559 0.570 0.538 0.570 15,609,832 0.5551 2.86%
2003-07-04 0 1.050 1.030 1.050 1.030 1.070 3,494,000 3,687,320 1.0553 0.549 0.538 0.549 0.538 0.559 6,683,916 0.5517 -0.94%
2003-07-03 0 1.060 1.060 1.070 1.020 1.070 2,508,000 2,616,080 1.0431 0.554 0.554 0.559 0.533 0.559 4,797,728 0.5453 3.92%
2003-07-02 0 1.020 1.020 1.030 1.020 1.040 2,870,000 2,948,760 1.0274 0.533 0.533 0.538 0.533 0.544 5,490,223 0.5371 -1.92%
2003-06-30 0 1.040 1.030 1.040 1.030 1.060 2,096,000 2,182,400 1.0412 0.544 0.538 0.544 0.538 0.554 4,009,584 0.5443 -0.95%
2003-06-27 0 1.050 1.040 1.050 1.040 1.070 4,144,000 4,362,980 1.0528 0.549 0.544 0.549 0.544 0.559 7,927,346 0.5504 0.96%
2003-06-26 0 1.040 1.030 1.040 1.010 1.050 1,728,000 1,779,600 1.0299 0.544 0.538 0.544 0.528 0.549 3,305,611 0.5384 0.00%
2003-06-25 0 1.040 1.030 1.040 1.030 1.060 4,290,000 4,484,000 1.0452 0.544 0.538 0.544 0.538 0.554 8,206,640 0.5464 0.97%
2003-06-24 0 1.030 1.020 1.030 1.010 1.060 5,078,000 5,211,860 1.0264 0.538 0.533 0.538 0.528 0.554 9,714,060 0.5365 -2.83%
2003-06-23 0 1.060 1.050 1.060 1.050 1.120 5,494,000 5,946,740 1.0824 0.554 0.549 0.554 0.549 0.585 10,509,855 0.5658 -5.36%
2003-06-20 0 1.120 1.110 1.120 1.100 1.130 4,684,000 5,230,280 1.1166 0.585 0.580 0.585 0.575 0.591 8,960,350 0.5837 -0.88%
2003-06-19 0 1.130 1.120 1.130 1.090 1.140 6,622,000 7,388,100 1.1157 0.591 0.585 0.591 0.570 0.596 12,667,685 0.5832 1.80%
2003-06-18 0 1.110 1.100 1.110 1.090 1.130 5,536,000 6,130,420 1.1074 0.580 0.575 0.580 0.570 0.591 10,590,200 0.5789 0.00%
2003-06-17 0 1.110 1.110 1.120 1.100 1.180 9,838,000 11,256,840 1.1442 0.580 0.580 0.585 0.575 0.617 18,819,795 0.5981 -2.63%
2003-06-16 0 1.140 1.140 1.150 1.130 1.180 24,802,000 28,855,800 1.1634 0.596 0.596 0.601 0.591 0.617 47,445,472 0.6082 1.79%
2003-06-13 0 1.120 1.120 1.130 1.060 1.130 15,968,000 17,559,060 1.0996 0.585 0.585 0.591 0.554 0.591 30,546,299 0.5748 3.70%
2003-06-12 0 1.080 1.070 1.080 1.030 1.090 9,013,000 9,601,860 1.0653 0.565 0.559 0.565 0.538 0.570 17,241,595 0.5569 4.85%
2003-06-11 0 1.030 1.030 1.040 1.030 1.050 1,540,000 1,601,120 1.0397 0.538 0.538 0.544 0.538 0.549 2,945,973 0.5435 0.00%
2003-06-10 0 1.030 1.030 1.040 1.030 1.040 2,140,000 2,206,400 1.0310 0.538 0.538 0.544 0.538 0.544 4,093,755 0.5390 -1.90%
2003-06-09 0 1.050 1.040 1.050 1.030 1.060 2,386,000 2,475,660 1.0376 0.549 0.544 0.549 0.538 0.554 4,564,345 0.5424 0.96%
2003-06-06 0 1.040 1.030 1.040 1.010 1.040 4,730,000 4,867,380 1.0290 0.544 0.538 0.544 0.528 0.544 9,048,346 0.5379 1.96%
2003-06-05 0 1.020 1.020 1.030 1.020 1.080 10,588,000 11,247,680 1.0623 0.533 0.533 0.538 0.533 0.565 20,254,522 0.5553 -2.86%
2003-06-03 0 1.050 1.040 1.050 1.010 1.060 9,786,000 10,192,260 1.0415 0.549 0.544 0.549 0.528 0.554 18,720,321 0.5444 1.94%
2003-06-02 0 1.030 1.020 1.030 0.990 1.030 9,818,000 9,952,700 1.0137 0.538 0.533 0.538 0.518 0.538 18,781,536 0.5299 5.10%
2003-05-30 0 0.980 0.970 0.980 0.940 0.990 4,194,000 4,056,520 0.9672 0.512 0.507 0.512 0.491 0.518 8,022,995 0.5056 4.26%
2003-05-29 0 0.940 0.940 0.950 0.940 0.990 3,504,000 3,348,380 0.9556 0.491 0.491 0.497 0.491 0.518 6,703,045 0.4995 -4.08%
2003-05-28 0 0.980 0.970 0.980 0.970 1.010 7,144,000 7,076,160 0.9905 0.512 0.507 0.512 0.507 0.528 13,666,255 0.5178 0.00%
2003-05-27 0 0.980 0.980 0.990 0.970 1.000 4,260,000 4,182,000 0.9817 0.512 0.512 0.518 0.507 0.523 8,149,251 0.5132 -1.01%
2003-05-26 0 0.990 0.980 0.990 0.950 1.010 12,868,000 12,631,360 0.9816 0.518 0.512 0.518 0.497 0.528 24,616,093 0.5131 5.32%
2003-05-23 0 0.940 0.940 0.950 0.940 0.970 4,292,000 4,080,500 0.9507 0.491 0.491 0.497 0.491 0.507 8,210,466 0.4970 -1.05%
2003-05-22 0 0.950 0.940 0.950 0.930 0.960 9,632,000 9,116,120 0.9464 0.497 0.491 0.497 0.486 0.502 18,425,723 0.4947 2.15%
2003-05-21 0 0.930 0.930 0.940 0.910 0.940 11,020,000 10,193,240 0.9250 0.486 0.486 0.491 0.476 0.491 21,080,925 0.4835 2.20%
2003-05-20 0 0.910 0.900 0.910 0.880 0.910 6,598,000 5,907,020 0.8953 0.476 0.470 0.476 0.460 0.476 12,621,773 0.4680 3.41%
2003-05-19 0 0.880 0.880 0.890 0.870 0.880 1,572,000 1,378,580 0.8770 0.460 0.460 0.465 0.455 0.460 3,007,188 0.4584 2.33%
2003-05-16 0 0.860 0.860 0.870 0.860 0.870 2,740,000 2,379,140 0.8683 0.450 0.450 0.455 0.450 0.455 5,241,537 0.4539 0.00%
2003-05-15 0 0.860 0.860 0.870 0.860 0.870 2,118,000 1,824,580 0.8615 0.450 0.450 0.455 0.450 0.455 4,051,670 0.4503 0.00%
2003-05-14 0 0.860 0.860 0.870 0.860 0.880 1,444,000 1,243,260 0.8610 0.450 0.450 0.455 0.450 0.460 2,762,328 0.4501 0.00%
2003-05-13 0 0.860 0.860 0.870 0.860 0.880 1,848,000 1,610,200 0.8713 0.450 0.450 0.455 0.450 0.460 3,535,168 0.4555 -1.15%
2003-05-12 0 0.870 0.870 0.880 0.850 0.880 5,254,000 4,557,400 0.8674 0.455 0.455 0.460 0.444 0.460 10,050,742 0.4534 2.35%
2003-05-09 0 0.850 0.850 0.860 0.840 0.870 7,110,000 6,088,480 0.8563 0.444 0.444 0.450 0.439 0.455 13,601,214 0.4476 1.19%
2003-05-07 0 0.840 0.830 0.840 0.810 0.840 3,600,000 2,981,300 0.8281 0.439 0.434 0.439 0.423 0.439 6,886,691 0.4329 1.20%
2003-05-06 0 0.830 0.820 0.830 0.820 0.850 3,080,000 2,557,540 0.8304 0.434 0.429 0.434 0.429 0.444 5,891,946 0.4341 1.22%
2003-05-05 0 0.820 0.820 0.830 0.790 0.830 2,236,000 1,808,580 0.8088 0.429 0.429 0.434 0.413 0.434 4,277,400 0.4228 3.80%
2003-05-02 0 0.790 0.780 0.790 0.780 0.790 574,000 448,600 0.7815 0.413 0.408 0.413 0.408 0.413 1,098,045 0.4085 0.00%
2003-04-30 0 0.790 0.790 0.800 0.780 0.810 1,252,000 992,200 0.7925 0.413 0.413 0.418 0.408 0.423 2,395,038 0.4143 0.00%
2003-04-29 0 0.790 0.790 0.800 0.770 0.810 1,222,000 968,340 0.7924 0.413 0.413 0.418 0.403 0.423 2,337,649 0.4142 2.60%
2003-04-28 0 0.770 0.770 0.780 0.740 0.770 2,374,000 1,783,220 0.7511 0.403 0.403 0.408 0.387 0.403 4,541,390 0.3927 1.32%
2003-04-25 0 0.760 0.760 0.770 0.750 0.770 2,184,000 1,656,760 0.7586 0.397 0.397 0.403 0.392 0.403 4,177,926 0.3966 1.33%
2003-04-24 0 0.750 0.750 0.760 0.730 0.760 3,034,000 2,280,900 0.7518 0.392 0.392 0.397 0.382 0.397 5,803,950 0.3930 -1.32%
2003-04-23 0 0.760 0.760 0.780 0.760 0.840 2,974,000 2,378,860 0.7999 0.397 0.397 0.408 0.397 0.439 5,689,172 0.4181 -9.52%
2003-04-22 0 0.840 0.830 0.840 0.840 0.880 2,718,000 2,304,340 0.8478 0.439 0.434 0.439 0.439 0.460 5,199,451 0.4432 -3.45%
2003-04-17 0 0.870 0.860 0.870 0.870 0.880 896,000 782,340 0.8731 0.455 0.450 0.455 0.455 0.460 1,714,021 0.4564 0.00%
2003-04-16 0 0.870 0.870 0.880 0.870 0.890 668,000 585,540 0.8766 0.455 0.455 0.460 0.455 0.465 1,277,864 0.4582 0.00%
2003-04-15 0 0.870 0.860 0.870 0.860 0.880 1,478,000 1,288,180 0.8716 0.455 0.450 0.455 0.450 0.460 2,827,369 0.4556 2.15%
2003-04-14 0 0.880 0.880 0.890 0.880 0.900 1,206,000 1,078,440 0.8942 0.445 0.445 0.450 0.445 0.455 2,383,643 0.4524 -1.12%
2003-04-11 0 0.890 0.890 0.900 0.880 0.900 946,000 841,260 0.8893 0.450 0.450 0.455 0.445 0.455 1,869,756 0.4499 2.30%
2003-04-10 0 0.870 0.870 0.880 0.870 0.900 2,264,000 1,996,120 0.8817 0.440 0.440 0.445 0.440 0.455 4,474,766 0.4461 -1.14%
2003-04-09 0 0.880 0.880 0.890 0.880 0.910 2,736,000 2,429,340 0.8879 0.445 0.445 0.450 0.445 0.460 5,407,668 0.4492 -3.30%
2003-04-08 0 0.910 0.900 0.910 0.900 0.920 1,378,000 1,242,740 0.9018 0.460 0.455 0.460 0.455 0.465 2,723,599 0.4563 0.00%
2003-04-07 0 0.910 0.910 0.920 0.900 0.920 3,034,000 2,759,180 0.9094 0.460 0.460 0.465 0.455 0.465 5,996,661 0.4601 -1.09%
2003-04-04 0 0.920 0.910 0.920 0.880 0.920 3,442,000 3,090,420 0.8979 0.465 0.460 0.465 0.445 0.465 6,803,067 0.4543 4.55%
2003-04-03 0 0.880 0.880 0.890 0.870 0.910 4,678,000 4,138,560 0.8847 0.445 0.445 0.450 0.440 0.460 9,246,005 0.4476 -2.22%
2003-04-02 0 0.900 0.900 0.910 0.880 0.910 1,300,000 1,165,180 0.8963 0.455 0.455 0.460 0.445 0.460 2,569,433 0.4535 1.12%
2003-04-01 0 0.890 0.880 0.890 0.870 0.920 2,160,000 1,926,600 0.8919 0.450 0.445 0.450 0.440 0.465 4,269,211 0.4513 -2.20%
2003-03-31 0 0.910 0.900 0.910 0.890 0.920 1,388,000 1,251,240 0.9015 0.460 0.455 0.460 0.450 0.465 2,743,364 0.4561 -1.09%
2003-03-28 0 0.920 0.910 0.920 0.880 0.920 2,040,000 1,851,180 0.9074 0.465 0.460 0.465 0.445 0.465 4,032,033 0.4591 3.37%
2003-03-27 0 0.890 0.890 0.910 0.890 0.940 5,982,000 5,427,240 0.9073 0.450 0.450 0.460 0.450 0.476 11,823,343 0.4590 -5.32%
2003-03-26 0 0.940 0.940 0.950 0.940 0.960 1,066,000 1,009,740 0.9472 0.476 0.476 0.481 0.476 0.486 2,106,935 0.4792 0.00%
2003-03-25 0 0.940 0.940 0.950 0.940 0.980 2,778,000 2,663,420 0.9588 0.476 0.476 0.481 0.476 0.496 5,490,680 0.4851 -4.08%
2003-03-24 0 0.980 0.970 0.980 0.960 0.990 2,548,000 2,485,260 0.9754 0.496 0.491 0.496 0.486 0.501 5,036,088 0.4935 2.08%
2003-03-21 0 0.960 0.950 0.970 0.940 0.960 1,582,000 1,514,700 0.9575 0.486 0.481 0.491 0.476 0.486 3,126,802 0.4844 1.05%
2003-03-20 0 0.950 0.950 0.960 0.950 0.990 4,382,000 4,249,340 0.9697 0.481 0.481 0.486 0.481 0.501 8,660,965 0.4906 -2.06%
2003-03-19 0 0.970 0.960 0.970 0.920 0.970 2,632,000 2,502,820 0.9509 0.491 0.486 0.491 0.465 0.491 5,202,113 0.4811 4.30%
2003-03-18 0 0.930 0.930 0.940 0.910 0.940 3,474,000 3,222,920 0.9277 0.471 0.471 0.476 0.460 0.476 6,866,315 0.4694 4.49%
2003-03-17 0 0.890 0.890 0.900 0.890 0.920 1,854,000 1,668,640 0.9000 0.450 0.450 0.455 0.450 0.465 3,664,406 0.4554 -2.20%
2003-03-14 0 0.910 0.910 0.920 0.900 0.930 2,148,000 1,957,200 0.9112 0.460 0.460 0.465 0.455 0.471 4,245,493 0.4610 1.11%
2003-03-13 0 0.900 0.890 0.900 0.880 0.910 1,060,000 951,620 0.8978 0.455 0.450 0.455 0.445 0.460 2,095,076 0.4542 0.00%
2003-03-12 0 0.900 0.900 0.910 0.860 0.910 6,254,000 5,560,940 0.8892 0.455 0.455 0.460 0.435 0.460 12,360,948 0.4499 4.65%
2003-03-11 0 0.860 0.850 0.860 0.860 0.880 8,614,000 7,438,620 0.8636 0.435 0.430 0.435 0.435 0.445 17,025,456 0.4369 0.00%
2003-03-10 0 0.860 0.860 0.880 0.850 0.940 4,536,000 4,000,040 0.8818 0.435 0.435 0.445 0.430 0.476 8,965,344 0.4462 -7.53%
2003-03-07 0 0.930 0.930 0.940 0.910 0.950 2,730,000 2,525,740 0.9252 0.471 0.471 0.476 0.460 0.481 5,395,809 0.4681 0.00%
2003-03-06 0 0.930 0.930 0.940 0.930 0.970 3,738,000 3,540,320 0.9471 0.471 0.471 0.476 0.471 0.491 7,388,107 0.4792 -4.12%
2003-03-05 0 0.970 0.970 0.980 0.960 1.000 2,880,892 2,828,125 0.9817 0.491 0.491 0.496 0.486 0.506 5,694,045 0.4967 -3.00%
2003-03-04 0 1.000 0.990 1.000 1.000 1.010 2,344,000 2,346,440 1.0010 0.506 0.501 0.506 0.506 0.511 4,632,885 0.5065 -0.99%
2003-03-03 0 1.010 1.010 1.020 1.010 1.020 1,220,000 1,238,120 1.0149 0.511 0.511 0.516 0.511 0.516 2,411,314 0.5135 0.00%
2003-02-28 0 1.010 1.000 1.010 1.000 1.030 1,822,000 1,846,040 1.0132 0.511 0.506 0.511 0.506 0.521 3,601,159 0.5126 0.00%
2003-02-27 0 1.010 1.010 1.020 1.010 1.030 776,000 791,120 1.0195 0.511 0.511 0.516 0.511 0.521 1,533,754 0.5158 -0.98%
2003-02-26 0 1.020 1.010 1.020 1.010 1.030 1,410,000 1,441,120 1.0221 0.516 0.511 0.516 0.511 0.521 2,786,846 0.5171 0.00%
2003-02-25 0 1.020 1.020 1.030 1.010 1.030 1,812,000 1,842,060 1.0166 0.516 0.516 0.521 0.511 0.521 3,581,394 0.5143 0.00%
2003-02-24 0 1.020 1.020 1.030 1.020 1.040 1,244,000 1,283,020 1.0314 0.516 0.516 0.521 0.516 0.526 2,458,749 0.5218 -0.97%
2003-02-21 0 1.030 1.030 1.040 1.030 1.060 2,494,000 2,590,200 1.0386 0.521 0.521 0.526 0.521 0.536 4,929,358 0.5255 -1.90%
2003-02-20 0 1.050 1.040 1.050 1.040 1.060 2,146,000 2,251,900 1.0493 0.531 0.526 0.531 0.526 0.536 4,241,540 0.5309 -0.94%
2003-02-19 0 1.060 1.040 1.060 1.040 1.060 1,824,000 1,914,860 1.0498 0.536 0.526 0.536 0.526 0.536 3,605,112 0.5312 1.92%
2003-02-18 0 1.040 1.040 1.050 1.040 1.070 3,386,000 3,582,220 1.0580 0.526 0.526 0.531 0.526 0.541 6,692,384 0.5353 -0.95%
2003-02-17 0 1.050 1.050 1.060 1.050 1.070 1,426,000 1,509,360 1.0585 0.531 0.531 0.536 0.531 0.541 2,818,470 0.5355 0.00%
2003-02-14 0 1.050 1.040 1.050 1.030 1.080 2,520,000 2,657,240 1.0545 0.531 0.526 0.531 0.521 0.546 4,980,746 0.5335 -0.94%
2003-02-13 0 1.060 1.060 1.070 1.060 1.090 12,392,000 13,369,340 1.0789 0.536 0.536 0.541 0.536 0.551 24,492,623 0.5459 0.00%
2003-02-12 0 1.060 1.060 1.070 1.020 1.070 5,876,000 6,163,220 1.0489 0.536 0.536 0.541 0.516 0.541 11,613,836 0.5307 2.91%
2003-02-11 0 1.030 1.030 1.040 1.020 1.040 1,388,000 1,428,960 1.0295 0.521 0.521 0.526 0.516 0.526 2,743,364 0.5209 0.98%
2003-02-10 0 1.020 1.020 1.030 1.020 1.050 1,382,000 1,426,080 1.0319 0.516 0.516 0.521 0.516 0.531 2,731,505 0.5221 -1.92%
2003-02-07 0 1.040 1.030 1.040 1.040 1.060 1,500,000 1,565,200 1.0435 0.526 0.521 0.526 0.526 0.536 2,964,730 0.5279 -0.95%
2003-02-06 0 1.050 1.040 1.060 1.040 1.080 6,191,000 6,555,940 1.0589 0.531 0.526 0.536 0.526 0.546 12,236,429 0.5358 -0.94%
2003-02-05 0 1.060 1.050 1.060 1.020 1.060 5,180,000 5,430,040 1.0483 0.536 0.531 0.536 0.516 0.536 10,238,201 0.5304 3.92%
2003-02-04 0 1.020 1.020 1.030 1.020 1.040 1,880,000 1,941,880 1.0329 0.516 0.516 0.521 0.516 0.526 3,715,795 0.5226 -0.97%
2003-01-30 0 1.030 1.030 1.040 1.010 1.040 1,212,000 1,247,960 1.0297 0.521 0.521 0.526 0.511 0.526 2,395,502 0.5210 0.98%
2003-01-29 0 1.020 1.020 1.030 1.010 1.030 1,364,000 1,396,040 1.0235 0.516 0.516 0.521 0.511 0.521 2,695,928 0.5178 0.00%
2003-01-28 0 1.020 1.020 1.030 1.000 1.020 1,250,000 1,271,480 1.0172 0.516 0.516 0.521 0.506 0.516 2,470,608 0.5146 0.00%
2003-01-27 0 1.020 1.020 1.030 1.010 1.030 3,748,000 3,821,020 1.0195 0.516 0.516 0.521 0.511 0.521 7,407,872 0.5158 -1.92%
2003-01-24 0 1.040 1.040 1.050 1.030 1.070 1,134,000 1,184,020 1.0441 0.526 0.526 0.531 0.521 0.541 2,241,336 0.5283 -2.80%
2003-01-23 0 1.070 1.050 1.070 1.050 1.080 2,986,000 3,173,820 1.0629 0.541 0.531 0.541 0.531 0.546 5,901,789 0.5378 -0.93%
2003-01-22 0 1.080 1.070 1.080 1.040 1.080 5,650,000 6,017,460 1.0650 0.546 0.541 0.546 0.526 0.546 11,167,150 0.5389 0.93%
2003-01-21 0 1.070 1.060 1.070 1.040 1.080 3,924,000 4,165,900 1.0616 0.541 0.536 0.541 0.526 0.546 7,755,734 0.5371 2.88%
2003-01-20 0 1.040 1.030 1.040 1.020 1.050 1,752,000 1,806,840 1.0313 0.526 0.521 0.526 0.516 0.531 3,462,805 0.5218 0.00%
2003-01-17 0 1.040 1.030 1.040 1.030 1.060 2,784,000 2,898,860 1.0413 0.526 0.521 0.526 0.521 0.536 5,502,539 0.5268 -1.89%
2003-01-16 0 1.060 1.040 1.060 1.050 1.070 2,606,000 2,746,180 1.0538 0.536 0.526 0.536 0.531 0.541 5,150,724 0.5332 -0.93%
2003-01-15 0 1.070 1.070 1.080 1.070 1.110 4,772,000 5,162,360 1.0818 0.541 0.541 0.546 0.541 0.562 9,431,795 0.5473 -2.73%
2003-01-14 0 1.100 1.100 1.110 1.090 1.120 7,336,000 8,097,680 1.1038 0.557 0.557 0.562 0.551 0.567 14,499,506 0.5585 -0.90%
2003-01-13 0 1.110 1.100 1.110 1.090 1.120 15,870,000 17,552,840 1.1060 0.562 0.557 0.562 0.551 0.567 31,366,844 0.5596 2.78%
2003-01-10 0 1.080 1.070 1.080 1.050 1.090 9,076,000 9,739,760 1.0731 0.546 0.541 0.546 0.531 0.551 17,938,593 0.5430 1.89%
2003-01-09 0 1.060 1.050 1.060 1.000 1.060 5,146,000 5,345,160 1.0387 0.536 0.531 0.536 0.506 0.536 10,171,001 0.5255 3.92%
2003-01-08 0 1.020 1.010 1.020 1.000 1.020 1,844,000 1,864,520 1.0111 0.516 0.511 0.516 0.506 0.516 3,644,641 0.5116 2.00%
2003-01-07 0 1.000 1.000 1.010 0.980 1.000 1,498,000 1,475,880 0.9852 0.506 0.506 0.511 0.496 0.506 2,960,777 0.4985 3.09%
2003-01-06 0 0.970 0.960 0.970 0.950 0.980 2,706,000 2,616,240 0.9668 0.491 0.486 0.491 0.481 0.496 5,348,373 0.4892 -1.02%
2003-01-03 0 0.980 0.970 0.980 0.960 0.990 976,000 952,500 0.9759 0.496 0.491 0.496 0.486 0.501 1,929,051 0.4938 2.08%
2003-01-02 0 0.960 0.960 0.970 0.950 0.970 446,000 426,800 0.9570 0.486 0.486 0.491 0.481 0.491 881,513 0.4842 1.05%
2002-12-31 0 0.950 0.950 0.960 0.940 0.960 804,000 760,360 0.9457 0.481 0.481 0.486 0.476 0.486 1,589,095 0.4785 -1.04%
2002-12-30 0 0.960 0.960 0.970 0.960 1.020 1,538,000 1,508,180 0.9806 0.486 0.486 0.491 0.486 0.516 3,039,837 0.4961 -5.88%
2002-12-27 0 1.020 1.000 1.020 1.010 1.030 1,126,000 1,143,620 1.0156 0.516 0.506 0.516 0.511 0.521 2,225,524 0.5139 0.99%
2002-12-24 0 1.010 1.010 1.030 1.010 1.030 300,000 305,940 1.0198 0.511 0.511 0.521 0.511 0.521 592,946 0.5160 -0.98%
2002-12-23 0 1.020 1.020 1.030 1.010 1.030 780,000 795,400 1.0197 0.516 0.516 0.521 0.511 0.521 1,541,660 0.5159 -0.97%
2002-12-20 0 1.030 1.020 1.030 1.010 1.030 564,000 577,080 1.0232 0.521 0.516 0.521 0.511 0.521 1,114,738 0.5177 0.00%
2002-12-19 0 1.030 1.020 1.030 1.010 1.040 944,000 961,120 1.0181 0.521 0.516 0.521 0.511 0.526 1,865,803 0.5151 0.00%
2002-12-18 0 1.030 1.020 1.030 1.010 1.040 2,252,000 2,314,600 1.0278 0.521 0.516 0.521 0.511 0.526 4,451,048 0.5200 -0.96%
2002-12-17 0 1.040 1.030 1.050 1.030 1.050 2,386,000 2,472,100 1.0361 0.526 0.521 0.531 0.521 0.531 4,715,897 0.5242 1.96%
2002-12-16 0 1.020 1.010 1.020 1.020 1.030 1,978,000 2,018,080 1.0203 0.516 0.511 0.516 0.516 0.521 3,909,491 0.5162 -0.97%
2002-12-13 0 1.030 1.020 1.030 1.020 1.050 3,374,000 3,464,040 1.0267 0.521 0.516 0.521 0.516 0.531 6,668,666 0.5195 -0.96%
2002-12-12 0 1.040 1.040 1.050 1.030 1.050 1,664,000 1,732,080 1.0409 0.526 0.526 0.531 0.521 0.531 3,288,874 0.5266 0.00%
2002-12-11 0 1.040 1.030 1.040 1.030 1.060 2,334,000 2,434,320 1.0430 0.526 0.521 0.526 0.521 0.536 4,613,120 0.5277 0.00%
2002-12-10 0 1.040 1.040 1.050 1.030 1.060 1,340,000 1,406,620 1.0497 0.526 0.526 0.531 0.521 0.536 2,648,492 0.5311 -1.89%
2002-12-09 0 1.060 1.050 1.060 1.040 1.070 3,384,000 3,581,120 1.0583 0.536 0.531 0.536 0.526 0.541 6,688,431 0.5354 1.92%
2002-12-06 0 1.040 1.040 1.050 1.030 1.070 2,548,000 2,681,720 1.0525 0.526 0.526 0.531 0.521 0.541 5,036,088 0.5325 -0.95%
2002-12-05 0 1.050 1.040 1.050 1.040 1.060 1,368,000 1,434,840 1.0489 0.531 0.526 0.531 0.526 0.536 2,703,834 0.5307 0.00%
2002-12-04 0 1.050 1.050 1.060 1.050 1.100 2,454,000 2,597,820 1.0586 0.531 0.531 0.536 0.531 0.557 4,850,298 0.5356 -3.67%
2002-12-03 0 1.090 1.090 1.100 1.070 1.110 8,238,000 8,969,120 1.0887 0.551 0.551 0.557 0.541 0.562 16,282,297 0.5509 0.00%
2002-12-02 0 1.090 1.080 1.090 1.030 1.100 7,232,000 7,694,640 1.0640 0.551 0.546 0.551 0.521 0.557 14,293,952 0.5383 5.83%
2002-11-29 0 1.030 1.030 1.040 1.010 1.030 5,232,000 5,344,920 1.0216 0.521 0.521 0.526 0.511 0.521 10,340,978 0.5169 0.98%
2002-11-28 0 1.020 1.010 1.020 1.010 1.030 5,024,000 5,109,600 1.0170 0.516 0.511 0.516 0.511 0.521 9,929,869 0.5146 2.00%
2002-11-27 0 1.000 0.990 1.000 0.990 1.020 1,080,000 1,081,560 1.0014 0.506 0.501 0.506 0.501 0.516 2,134,606 0.5067 -0.99%
2002-11-26 0 1.010 1.010 1.020 1.010 1.040 1,322,000 1,337,600 1.0118 0.511 0.511 0.516 0.511 0.526 2,612,915 0.5119 -1.94%
2002-11-25 0 1.030 1.020 1.030 1.010 1.030 1,388,000 1,415,700 1.0200 0.521 0.516 0.521 0.511 0.521 2,743,364 0.5160 0.98%
2002-11-22 0 1.020 1.010 1.020 1.010 1.030 584,000 591,280 1.0125 0.516 0.511 0.516 0.511 0.521 1,154,268 0.5123 0.99%
2002-11-21 0 1.010 1.000 1.020 1.000 1.030 1,626,000 1,644,740 1.0115 0.511 0.506 0.516 0.506 0.521 3,213,767 0.5118 -0.98%
2002-11-20 0 1.020 1.020 1.030 1.020 1.030 678,000 691,740 1.0203 0.516 0.516 0.521 0.516 0.521 1,340,058 0.5162 -0.97%
2002-11-19 0 1.030 1.020 1.030 1.010 1.030 1,838,000 1,871,900 1.0184 0.521 0.516 0.521 0.511 0.521 3,632,783 0.5153 -0.96%
2002-11-18 0 1.040 1.020 1.040 1.020 1.060 1,672,000 1,718,320 1.0277 0.526 0.516 0.526 0.516 0.536 3,304,686 0.5200 0.00%
2002-11-15 0 1.040 1.030 1.040 1.020 1.040 1,222,000 1,262,240 1.0329 0.526 0.521 0.526 0.516 0.526 2,415,267 0.5226 2.97%
2002-11-14 0 1.010 1.010 1.020 1.000 1.030 3,386,000 3,432,800 1.0138 0.511 0.511 0.516 0.506 0.521 6,692,384 0.5129 1.00%
2002-11-13 0 1.000 0.990 1.010 0.990 1.060 1,666,000 1,686,320 1.0122 0.506 0.501 0.511 0.501 0.536 3,292,827 0.5121 -3.85%
2002-11-12 0 1.040 1.040 1.050 1.030 1.050 464,000 483,240 1.0415 0.526 0.526 0.531 0.521 0.531 917,090 0.5269 0.00%
2002-11-11 0 1.040 1.030 1.040 1.030 1.070 680,000 710,340 1.0446 0.526 0.521 0.526 0.521 0.541 1,344,011 0.5285 -1.89%
2002-11-08 0 1.060 1.050 1.060 1.040 1.080 1,582,000 1,679,480 1.0616 0.536 0.531 0.536 0.526 0.546 3,126,802 0.5371 2.91%
2002-11-07 0 1.030 1.020 1.050 1.020 1.040 784,000 813,080 1.0371 0.521 0.516 0.531 0.516 0.526 1,549,566 0.5247 0.98%
2002-11-06 0 1.020 1.020 1.050 1.020 1.060 1,219,000 1,274,690 1.0457 0.516 0.516 0.531 0.516 0.536 2,409,337 0.5291 -1.92%
2002-11-05 0 1.040 1.040 1.050 1.030 1.050 632,000 654,840 1.0361 0.526 0.526 0.531 0.521 0.531 1,249,140 0.5242 0.97%
2002-11-04 0 1.030 1.030 1.040 1.020 1.040 2,334,000 2,387,240 1.0228 0.521 0.521 0.526 0.516 0.526 4,613,120 0.5175 1.98%
2002-11-01 0 1.010 1.010 1.020 0.990 1.020 640,000 644,820 1.0075 0.511 0.511 0.516 0.501 0.516 1,264,951 0.5098 0.00%
2002-10-31 0 1.010 1.010 1.020 1.000 1.060 1,308,000 1,345,860 1.0289 0.511 0.511 0.516 0.506 0.536 2,585,245 0.5206 -3.81%
2002-10-30 0 1.050 1.040 1.050 1.040 1.060 1,704,000 1,787,180 1.0488 0.531 0.526 0.531 0.526 0.536 3,367,933 0.5306 0.96%
2002-10-29 0 1.040 1.040 1.050 1.040 1.080 1,364,000 1,439,560 1.0554 0.526 0.526 0.531 0.526 0.546 2,695,928 0.5340 -2.80%
2002-10-28 0 1.070 1.060 1.070 1.050 1.080 2,564,000 2,740,000 1.0686 0.541 0.536 0.541 0.531 0.546 5,067,712 0.5407 2.88%
2002-10-25 0 1.040 1.040 1.050 1.040 1.060 788,000 827,360 1.0499 0.526 0.526 0.531 0.526 0.536 1,557,472 0.5312 -2.80%
2002-10-24 0 1.070 1.060 1.070 1.050 1.080 864,000 920,220 1.0651 0.541 0.536 0.541 0.531 0.546 1,707,685 0.5389 0.00%
2002-10-23 0 1.070 1.070 1.080 1.030 1.090 2,930,000 3,120,700 1.0651 0.541 0.541 0.546 0.521 0.551 5,791,106 0.5389 2.88%
2002-10-22 0 1.040 1.040 1.050 1.040 1.080 1,622,000 1,716,140 1.0580 0.526 0.526 0.531 0.526 0.546 3,205,861 0.5353 -1.89%
2002-10-21 0 1.060 1.040 1.060 1.040 1.080 2,750,000 2,905,320 1.0565 0.536 0.526 0.536 0.526 0.546 5,435,338 0.5345 -0.93%
2002-10-18 0 1.070 1.070 1.080 1.070 1.100 6,766,000 7,346,500 1.0858 0.541 0.541 0.546 0.541 0.557 13,372,909 0.5494 1.90%
2002-10-17 0 1.050 1.050 1.060 0.980 1.050 5,772,000 5,844,700 1.0126 0.531 0.531 0.536 0.496 0.531 11,408,281 0.5123 8.25%
2002-10-16 0 0.970 0.970 0.980 0.970 0.990 2,906,000 2,854,000 0.9821 0.491 0.491 0.496 0.491 0.501 5,743,670 0.4969 2.11%
2002-10-15 0 0.950 0.950 0.960 0.930 0.970 3,748,000 3,561,420 0.9502 0.481 0.481 0.486 0.471 0.491 7,407,872 0.4808 3.26%
2002-10-11 0 0.920 0.910 0.920 0.890 0.920 1,545,000 1,390,060 0.8997 0.465 0.460 0.465 0.450 0.465 3,053,672 0.4552 4.55%
2002-10-10 0 0.880 0.870 0.880 0.860 0.900 2,684,000 2,342,040 0.8726 0.445 0.440 0.445 0.435 0.455 5,304,890 0.4415 -2.22%
2002-10-09 0 0.900 0.900 0.920 0.900 0.940 2,924,000 2,702,880 0.9244 0.455 0.455 0.465 0.455 0.476 5,779,247 0.4677 -4.26%
2002-10-08 0 0.940 0.930 0.940 0.930 0.960 1,438,000 1,346,320 0.9362 0.476 0.471 0.476 0.471 0.486 2,842,188 0.4737 0.00%
2002-10-07 0 0.940 0.940 0.950 0.940 0.960 2,176,000 2,073,400 0.9528 0.476 0.476 0.481 0.476 0.486 4,300,835 0.4821 -3.09%
2002-10-04 0 0.970 0.960 0.980 0.960 0.980 2,426,000 2,351,460 0.9693 0.491 0.486 0.496 0.486 0.496 4,794,957 0.4904 1.04%
2002-10-03 0 0.960 0.950 0.960 0.950 1.000 2,746,000 2,649,920 0.9650 0.486 0.481 0.486 0.481 0.506 5,427,432 0.4882 -4.00%
2002-10-02 0 1.000 0.990 1.000 1.000 1.030 920,000 926,940 1.0075 0.506 0.501 0.506 0.506 0.521 1,818,368 0.5098 -0.99%
2002-09-30 0 1.010 1.010 1.020 1.010 1.040 1,580,000 1,617,980 1.0240 0.511 0.511 0.516 0.511 0.526 3,122,849 0.5181 -0.98%
2002-09-27 0 1.020 1.010 1.030 1.010 1.050 1,322,000 1,355,060 1.0250 0.516 0.511 0.521 0.511 0.531 2,612,915 0.5186 -0.97%
2002-09-26 0 1.030 1.020 1.030 1.000 1.030 1,258,000 1,278,140 1.0160 0.521 0.516 0.521 0.506 0.521 2,486,420 0.5140 3.00%
2002-09-25 0 1.000 1.000 1.010 1.000 1.020 1,470,000 1,476,720 1.0046 0.506 0.506 0.511 0.506 0.516 2,905,435 0.5083 -0.99%
2002-09-24 0 1.010 1.000 1.020 1.000 1.030 1,454,000 1,471,700 1.0122 0.511 0.506 0.516 0.506 0.521 2,873,812 0.5121 -1.94%
2002-09-23 0 1.030 1.020 1.030 1.020 1.030 364,000 373,320 1.0256 0.521 0.516 0.521 0.516 0.521 719,441 0.5189 0.98%
2002-09-20 0 1.020 1.020 1.040 1.020 1.080 2,974,000 3,071,080 1.0326 0.516 0.516 0.526 0.516 0.546 5,878,071 0.5225 -3.77%
2002-09-19 0 1.060 1.060 1.070 1.060 1.090 1,018,000 1,088,200 1.0690 0.536 0.536 0.541 0.536 0.551 2,012,063 0.5408 0.95%
2002-09-18 0 1.050 1.050 1.060 1.050 1.070 638,000 673,740 1.0560 0.531 0.531 0.536 0.531 0.541 1,260,999 0.5343 -1.87%
2002-09-17 0 1.070 1.060 1.080 1.060 1.080 1,416,000 1,513,560 1.0689 0.541 0.536 0.546 0.536 0.546 2,798,705 0.5408 2.88%
2002-09-16 0 1.040 1.040 1.050 1.040 1.080 1,614,000 1,693,820 1.0495 0.526 0.526 0.531 0.526 0.546 3,190,050 0.5310 -2.80%
2002-09-13 0 1.070 1.070 1.080 1.060 1.100 976,000 1,042,600 1.0682 0.541 0.541 0.546 0.536 0.557 1,929,051 0.5405 -2.73%
2002-09-12 0 1.100 1.090 1.100 1.080 1.100 1,060,000 1,152,600 1.0874 0.557 0.551 0.557 0.546 0.557 2,095,076 0.5501 3.77%
2002-09-11 0 1.060 1.060 1.080 1.060 1.110 505,000 547,060 1.0833 0.536 0.536 0.546 0.536 0.562 998,126 0.5481 -2.75%
2002-09-10 0 1.090 1.080 1.100 1.060 1.090 1,744,000 1,883,520 1.0800 0.551 0.546 0.557 0.536 0.551 3,446,993 0.5464 2.83%
2002-09-09 0 1.060 1.060 1.070 1.050 1.100 970,000 1,033,540 1.0655 0.536 0.536 0.541 0.531 0.557 1,917,192 0.5391 -1.85%
2002-09-06 0 1.080 1.070 1.080 1.060 1.100 1,782,000 1,926,500 1.0811 0.546 0.541 0.546 0.536 0.557 3,522,099 0.5470 -1.82%
2002-09-05 0 1.100 1.090 1.100 1.100 1.120 1,050,000 1,160,400 1.1051 0.557 0.551 0.557 0.557 0.567 2,075,311 0.5591 0.00%
2002-09-04 0 1.100 1.090 1.100 1.060 1.100 1,464,000 1,572,760 1.0743 0.557 0.551 0.557 0.536 0.557 2,893,577 0.5435 0.92%
2002-09-03 0 1.090 1.090 1.100 1.080 1.100 982,000 1,064,040 1.0835 0.551 0.551 0.557 0.546 0.557 1,940,910 0.5482 0.93%
2002-09-02 0 1.080 1.080 1.110 1.080 1.140 2,303,000 2,543,640 1.1045 0.546 0.546 0.562 0.546 0.577 4,551,849 0.5588 -3.57%
2002-08-30 0 1.120 1.130 1.140 1.120 1.140 1,308,000 1,480,520 1.1319 0.567 0.572 0.577 0.567 0.577 2,585,245 0.5727 0.00%
2002-08-29 0 1.120 1.110 1.120 1.110 1.150 712,000 797,440 1.1200 0.567 0.562 0.567 0.562 0.582 1,407,259 0.5667 -1.75%
2002-08-28 0 1.140 1.130 1.140 1.130 1.150 798,000 910,740 1.1413 0.577 0.572 0.577 0.572 0.582 1,577,236 0.5774 -0.87%
2002-08-27 0 1.150 1.130 1.150 1.130 1.180 1,914,000 2,183,320 1.1407 0.582 0.572 0.582 0.572 0.597 3,782,996 0.5771 -1.71%
2002-08-26 0 1.170 1.160 1.170 1.150 1.200 1,208,000 1,409,660 1.1669 0.592 0.587 0.592 0.582 0.607 2,387,596 0.5904 -0.85%
2002-08-23 0 1.180 1.180 1.190 1.180 1.220 1,810,000 2,153,560 1.1898 0.597 0.597 0.602 0.597 0.617 3,577,441 0.6020 -0.84%
2002-08-22 0 1.190 1.190 1.200 1.180 1.210 5,176,000 6,178,360 1.1937 0.602 0.602 0.607 0.597 0.612 10,230,295 0.6039 0.00%
2002-08-21 0 1.190 1.190 1.200 1.140 1.190 4,226,000 4,969,800 1.1760 0.602 0.602 0.607 0.577 0.602 8,352,633 0.5950 3.48%
2002-08-20 0 1.150 1.150 1.160 1.150 1.190 3,326,000 3,900,120 1.1726 0.582 0.582 0.587 0.582 0.602 6,573,795 0.5933 -0.86%
2002-08-19 0 1.160 1.150 1.160 1.120 1.170 3,034,000 3,492,660 1.1512 0.587 0.582 0.587 0.567 0.592 5,996,661 0.5824 3.57%
2002-08-16 0 1.120 1.100 1.110 1.080 1.130 5,430,000 6,051,400 1.1144 0.567 0.557 0.562 0.546 0.572 10,732,323 0.5638 4.67%
2002-08-15 0 1.070 1.070 1.080 1.040 1.090 3,718,000 3,982,800 1.0712 0.541 0.541 0.546 0.526 0.551 7,348,578 0.5420 4.90%
2002-08-14 0 1.020 1.020 1.040 1.000 1.040 1,722,000 1,756,680 1.0201 0.516 0.516 0.526 0.506 0.526 3,403,510 0.5161 -0.97%
2002-08-13 0 1.030 1.020 1.030 1.020 1.050 852,000 877,100 1.0295 0.521 0.516 0.521 0.516 0.531 1,683,967 0.5209 0.98%
2002-08-12 0 1.020 1.020 1.030 1.020 1.100 1,282,000 1,360,680 1.0614 0.516 0.516 0.521 0.516 0.557 2,533,856 0.5370 -5.56%
2002-08-09 0 1.080 1.080 1.090 1.080 1.110 2,280,000 2,504,000 1.0982 0.546 0.546 0.551 0.546 0.562 4,506,390 0.5557 0.00%
2002-08-08 0 1.080 1.080 1.090 1.040 1.150 6,184,000 6,683,960 1.0808 0.546 0.546 0.551 0.526 0.582 12,222,594 0.5469 -6.09%
2002-08-07 0 1.150 1.130 1.160 1.150 1.180 1,116,000 1,303,620 1.1681 0.582 0.572 0.587 0.582 0.597 2,205,759 0.5910 0.00%
2002-08-06 0 1.150 1.140 1.150 1.140 1.200 1,796,000 2,064,940 1.1497 0.582 0.577 0.582 0.577 0.607 3,549,770 0.5817 -2.54%
2002-08-05 0 1.180 1.180 1.190 1.180 1.210 2,212,100 2,649,596 1.1978 0.597 0.597 0.602 0.597 0.612 4,372,186 0.6060 -3.28%
2002-08-02 0 1.220 1.210 1.230 1.200 1.250 992,000 1,200,000 1.2097 0.617 0.612 0.622 0.607 0.632 1,960,675 0.6120 -2.40%
2002-08-01 0 1.250 1.240 1.250 1.230 1.250 1,366,000 1,692,820 1.2393 0.632 0.627 0.632 0.622 0.632 2,699,881 0.6270 1.63%
2002-07-31 0 1.230 1.230 1.240 1.200 1.260 2,398,000 2,899,560 1.2092 0.622 0.622 0.627 0.607 0.637 4,739,615 0.6118 -1.60%
2002-07-30 0 1.250 1.240 1.250 1.190 1.250 2,594,000 3,203,280 1.2349 0.632 0.627 0.632 0.602 0.632 5,127,006 0.6248 5.04%
2002-07-29 0 1.190 1.180 1.200 1.160 1.200 934,000 1,110,060 1.1885 0.602 0.597 0.607 0.587 0.607 1,846,039 0.6013 3.48%
2002-07-26 0 1.150 1.150 1.160 1.120 1.210 1,596,000 1,863,040 1.1673 0.582 0.582 0.587 0.567 0.612 3,154,473 0.5906 -4.96%
2002-07-25 0 1.210 1.200 1.220 1.200 1.260 1,126,000 1,386,600 1.2314 0.612 0.607 0.617 0.607 0.637 2,225,524 0.6230 0.00%
2002-07-24 0 1.210 1.210 1.220 1.200 1.270 1,510,000 1,833,440 1.2142 0.612 0.612 0.617 0.607 0.643 2,984,495 0.6143 -2.42%
2002-07-23 0 1.240 1.240 1.250 1.170 1.240 1,690,000 2,058,100 1.2178 0.627 0.627 0.632 0.592 0.627 3,340,263 0.6161 2.48%
2002-07-22 0 1.210 1.210 1.240 1.210 1.310 1,780,000 2,214,020 1.2438 0.612 0.612 0.627 0.612 0.663 3,518,146 0.6293 -6.92%
2002-07-19 0 1.300 1.300 1.310 1.290 1.310 640,000 830,820 1.2982 0.658 0.658 0.663 0.653 0.663 1,264,951 0.6568 -0.76%
2002-07-18 0 1.310 1.310 1.330 1.300 1.320 600,000 787,060 1.3118 0.663 0.663 0.673 0.658 0.668 1,185,892 0.6637 0.77%
2002-07-17 0 1.300 1.300 1.310 1.280 1.340 2,160,000 2,808,420 1.3002 0.658 0.658 0.663 0.648 0.678 4,269,211 0.6578 -2.99%
2002-07-16 0 1.340 1.330 1.340 1.330 1.350 1,610,000 2,148,040 1.3342 0.678 0.673 0.678 0.673 0.683 3,182,144 0.6750 0.00%
2002-07-15 0 1.340 1.340 1.350 1.340 1.350 656,000 884,000 1.3476 0.678 0.678 0.683 0.678 0.683 1,296,575 0.6818 -1.47%
2002-07-12 0 1.360 1.360 1.370 1.340 1.360 1,338,000 1,802,580 1.3472 0.688 0.688 0.693 0.678 0.688 2,644,539 0.6816 0.74%
2002-07-11 0 1.350 1.340 1.350 1.340 1.360 1,668,000 2,243,120 1.3448 0.683 0.678 0.683 0.678 0.688 3,296,780 0.6804 -0.74%
2002-07-10 0 1.360 1.360 1.370 1.360 1.390 2,390,000 3,284,420 1.3742 0.688 0.688 0.693 0.688 0.703 4,723,803 0.6953 -1.45%
2002-07-09 0 1.380 1.370 1.390 1.360 1.390 2,406,000 3,323,220 1.3812 0.698 0.693 0.703 0.688 0.703 4,755,427 0.6988 0.00%
2002-07-08 0 1.380 1.380 1.390 1.380 1.430 1,460,000 2,039,700 1.3971 0.698 0.698 0.703 0.698 0.724 2,885,671 0.7068 -2.13%
2002-07-05 0 1.410 1.410 1.420 1.400 1.420 996,000 1,404,060 1.4097 0.713 0.713 0.718 0.708 0.718 1,968,581 0.7132 -0.70%
2002-07-04 0 1.420 1.410 1.420 1.410 1.430 2,162,000 3,062,520 1.4165 0.718 0.713 0.718 0.713 0.724 4,273,164 0.7167 0.71%
2002-07-03 0 1.410 1.410 1.420 1.390 1.420 1,698,000 2,387,380 1.4060 0.713 0.713 0.718 0.703 0.718 3,356,074 0.7114 1.44%
2002-07-02 0 1.390 1.380 1.390 1.390 1.410 1,016,000 1,418,500 1.3962 0.703 0.698 0.703 0.703 0.713 2,008,110 0.7064 0.00%
2002-06-28 0 1.390 1.380 1.390 1.380 1.410 1,634,000 2,275,940 1.3929 0.703 0.698 0.703 0.698 0.713 3,229,579 0.7047 0.72%
2002-06-27 0 1.380 1.370 1.380 1.370 1.400 3,690,000 5,114,100 1.3859 0.698 0.693 0.698 0.693 0.708 7,293,236 0.7012 1.47%
2002-06-26 0 1.360 1.360 1.370 1.360 1.450 3,078,000 4,244,900 1.3791 0.688 0.688 0.693 0.688 0.734 6,083,626 0.6978 -4.90%
2002-06-25 0 1.430 1.420 1.430 1.420 1.480 2,303,000 3,312,740 1.4384 0.724 0.718 0.724 0.718 0.749 4,551,849 0.7278 -2.05%
2002-06-24 0 1.460 1.460 1.470 1.390 1.470 4,346,000 6,229,160 1.4333 0.739 0.739 0.744 0.703 0.744 8,589,811 0.7252 7.35%
2002-06-21 0 1.360 1.360 1.370 1.340 1.370 1,054,000 1,428,100 1.3549 0.688 0.688 0.693 0.678 0.693 2,083,217 0.6855 -1.45%
2002-06-20 0 1.380 1.380 1.390 1.320 1.390 2,758,000 3,761,560 1.3639 0.698 0.698 0.703 0.668 0.703 5,451,150 0.6900 -0.72%
2002-06-19 0 1.390 1.380 1.390 1.360 1.460 4,224,000 5,892,940 1.3951 0.703 0.698 0.703 0.688 0.739 8,348,680 0.7059 -2.11%
2002-06-18 0 1.420 1.420 1.430 1.420 1.460 2,598,000 3,742,600 1.4406 0.718 0.718 0.724 0.718 0.739 5,134,912 0.7289 -0.70%
2002-06-17 0 1.430 1.430 1.440 1.430 1.510 3,396,000 4,937,400 1.4539 0.724 0.724 0.729 0.724 0.764 6,712,149 0.7356 -4.03%
2002-06-14 0 1.490 1.480 1.490 1.480 1.540 5,110,000 7,706,660 1.5082 0.754 0.749 0.754 0.749 0.779 10,099,847 0.7630 -1.97%
2002-06-13 0 1.520 1.520 1.530 1.460 1.530 11,528,000 17,404,040 1.5097 0.769 0.769 0.774 0.739 0.774 22,784,939 0.7638 4.83%
2002-06-12 0 1.450 1.450 1.470 1.450 1.470 1,122,000 1,640,720 1.4623 0.734 0.734 0.744 0.734 0.744 2,217,618 0.7399 -1.36%
2002-06-11 0 1.470 1.460 1.470 1.460 1.470 1,342,000 1,971,460 1.4690 0.744 0.739 0.744 0.739 0.744 2,652,445 0.7433 0.68%
2002-06-10 0 1.460 1.460 1.470 1.460 1.480 824,000 1,208,940 1.4672 0.739 0.739 0.744 0.739 0.749 1,628,625 0.7423 0.00%
2002-06-07 0 1.460 1.460 1.470 1.460 1.490 1,333,000 1,970,510 1.4783 0.739 0.739 0.744 0.739 0.754 2,634,657 0.7479 -2.01%
2002-06-06 0 1.490 1.480 1.490 1.450 1.500 2,702,000 3,983,300 1.4742 0.754 0.749 0.754 0.734 0.759 5,340,467 0.7459 2.05%
2002-06-05 0 1.460 1.450 1.460 1.440 1.460 1,604,000 2,328,900 1.4519 0.739 0.734 0.739 0.729 0.739 3,170,285 0.7346 0.69%
2002-06-04 0 1.450 1.450 1.460 1.450 1.470 1,622,000 2,355,780 1.4524 0.734 0.734 0.739 0.734 0.744 3,205,861 0.7348 -1.36%
2002-06-03 0 1.470 1.460 1.470 1.460 1.490 2,298,000 3,395,400 1.4775 0.744 0.739 0.744 0.739 0.754 4,541,966 0.7476 0.00%
2002-05-31 0 1.470 1.470 1.480 1.460 1.480 1,538,000 2,264,360 1.4723 0.744 0.744 0.749 0.739 0.749 3,039,837 0.7449 0.68%
2002-05-30 0 1.460 1.460 1.470 1.440 1.490 3,858,000 5,623,980 1.4577 0.739 0.739 0.744 0.729 0.754 7,625,286 0.7375 -1.35%
2002-05-29 0 1.480 1.470 1.480 1.470 1.520 4,350,000 6,493,340 1.4927 0.749 0.744 0.749 0.744 0.769 8,597,717 0.7552 -1.99%
2002-05-28 0 1.510 1.510 1.520 1.500 1.520 2,178,000 3,283,960 1.5078 0.764 0.764 0.769 0.759 0.769 4,304,788 0.7629 0.00%
2002-05-27 0 1.510 1.510 1.520 1.500 1.530 2,846,000 4,305,380 1.5128 0.764 0.764 0.769 0.759 0.774 5,625,081 0.7654 -0.66%
2002-05-24 0 1.520 1.510 1.520 1.510 1.530 7,278,000 11,055,500 1.5190 0.769 0.764 0.769 0.764 0.774 14,384,870 0.7686 0.00%
2002-05-23 0 1.520 1.510 1.520 1.510 1.550 4,144,000 6,327,480 1.5269 0.769 0.764 0.769 0.764 0.784 8,190,561 0.7725 -0.65%
2002-05-22 0 1.530 1.530 1.540 1.520 1.540 2,166,000 3,314,980 1.5305 0.774 0.774 0.779 0.769 0.779 4,281,070 0.7743 0.66%
2002-05-21 0 1.520 1.520 1.530 1.520 1.570 2,904,000 4,455,940 1.5344 0.769 0.769 0.774 0.769 0.794 5,739,717 0.7763 -2.56%
2002-05-17 0 1.560 1.560 1.570 1.550 1.580 3,400,000 5,316,820 1.5638 0.789 0.789 0.794 0.784 0.799 6,720,055 0.7912 -1.27%
2002-05-16 0 1.580 1.570 1.580 1.530 1.580 4,318,000 6,733,440 1.5594 0.799 0.794 0.799 0.774 0.799 8,534,470 0.7890 2.60%
2002-05-15 0 1.540 1.540 1.550 1.530 1.540 3,574,000 5,496,380 1.5379 0.779 0.779 0.784 0.774 0.779 7,063,963 0.7781 0.65%
2002-05-14 0 1.530 1.530 1.540 1.520 1.540 1,876,000 2,872,700 1.5313 0.774 0.774 0.779 0.769 0.779 3,707,889 0.7748 1.32%
2002-05-13 0 1.510 1.510 1.520 1.510 1.550 2,838,000 4,299,760 1.5151 0.764 0.764 0.769 0.764 0.784 5,609,269 0.7665 -1.31%
2002-05-10 0 1.530 1.530 1.540 1.530 1.560 2,178,000 3,345,320 1.5360 0.774 0.774 0.779 0.774 0.789 4,304,788 0.7771 0.00%
2002-05-09 0 1.530 1.530 1.540 1.530 1.570 1,228,000 1,900,440 1.5476 0.774 0.774 0.779 0.774 0.794 2,427,126 0.7830 -1.29%
2002-05-08 0 1.550 1.540 1.550 1.530 1.600 2,516,000 3,892,660 1.5472 0.784 0.779 0.784 0.774 0.810 4,972,841 0.7828 0.00%
2002-05-07 0 1.550 1.540 1.560 1.550 1.570 2,346,000 3,647,360 1.5547 0.784 0.779 0.789 0.784 0.794 4,636,838 0.7866 -1.27%
2002-05-06 0 1.570 1.560 1.570 1.560 1.580 1,958,000 3,078,560 1.5723 0.794 0.789 0.794 0.789 0.799 3,869,961 0.7955 0.00%
2002-05-03 0 1.570 1.560 1.570 1.550 1.580 3,782,000 5,909,960 1.5627 0.794 0.789 0.794 0.784 0.799 7,475,073 0.7906 0.00%
2002-05-02 0 1.570 1.570 1.580 1.560 1.590 2,358,000 3,715,900 1.5759 0.794 0.794 0.799 0.789 0.804 4,660,556 0.7973 0.64%
2002-04-30 0 1.560 1.550 1.560 1.520 1.560 3,482,000 5,369,960 1.5422 0.789 0.784 0.789 0.769 0.789 6,882,127 0.7803 2.63%
2002-04-29 0 1.520 1.520 1.530 1.490 1.530 4,152,000 6,280,980 1.5128 0.769 0.769 0.774 0.754 0.774 8,206,373 0.7654 0.66%
2002-04-26 0 1.510 1.500 1.510 1.490 1.550 9,500,000 14,340,880 1.5096 0.764 0.759 0.764 0.754 0.784 18,776,624 0.7638 -1.31%
2002-04-25 0 1.530 1.530 1.540 1.510 1.590 6,924,000 10,629,000 1.5351 0.774 0.774 0.779 0.764 0.804 13,685,194 0.7767 -2.03%
2002-04-24 0 1.590 1.580 1.590 1.580 1.620 3,732,000 5,952,720 1.5950 0.790 0.785 0.790 0.785 0.805 7,509,819 0.7927 -1.24%
2002-04-23 0 1.610 1.610 1.620 1.600 1.620 1,372,000 2,204,880 1.6071 0.800 0.800 0.805 0.795 0.805 2,760,845 0.7986 0.00%
2002-04-22 0 1.610 1.600 1.620 1.600 1.620 3,352,000 5,391,140 1.6083 0.800 0.795 0.805 0.795 0.805 6,745,154 0.7993 0.62%
2002-04-19 0 1.600 1.600 1.620 1.600 1.660 3,874,000 6,326,720 1.6331 0.795 0.795 0.805 0.795 0.825 7,795,563 0.8116 -3.03%
2002-04-18 0 1.650 1.640 1.650 1.640 1.650 1,510,000 2,481,960 1.6437 0.820 0.815 0.820 0.815 0.820 3,038,539 0.8168 1.23%
2002-04-17 0 1.630 1.630 1.640 1.630 1.670 2,420,000 3,979,520 1.6444 0.810 0.810 0.815 0.810 0.830 4,869,711 0.8172 -1.21%
2002-04-16 0 1.650 1.650 1.660 1.650 1.690 7,586,000 12,701,300 1.6743 0.820 0.820 0.825 0.820 0.840 15,265,136 0.8320 -0.60%
2002-04-15 0 1.660 1.660 1.670 1.630 1.670 6,292,000 10,427,220 1.6572 0.825 0.825 0.830 0.810 0.830 12,661,249 0.8236 1.84%
2002-04-12 0 1.630 1.630 1.640 1.620 1.640 3,464,000 5,638,520 1.6277 0.810 0.810 0.815 0.805 0.815 6,970,529 0.8089 0.00%
2002-04-11 0 1.630 1.630 1.640 1.630 1.650 4,054,000 6,639,720 1.6378 0.810 0.810 0.815 0.810 0.820 8,157,773 0.8139 0.00%
2002-04-10 0 1.630 1.620 1.630 1.610 1.650 6,125,304 9,992,673 1.6314 0.810 0.805 0.810 0.800 0.820 12,325,811 0.8107 -0.61%
2002-04-09 0 1.640 1.640 1.650 1.620 1.660 10,758,000 17,658,720 1.6415 0.815 0.815 0.820 0.805 0.825 21,648,080 0.8157 1.23%
2002-04-08 0 1.620 1.620 1.630 1.570 1.630 10,386,000 16,690,340 1.6070 0.805 0.805 0.810 0.780 0.810 20,899,513 0.7986 3.85%
2002-04-04 0 1.560 1.560 1.570 1.560 1.590 2,376,400 3,739,116 1.5734 0.775 0.775 0.780 0.775 0.790 4,781,976 0.7819 -0.64%
2002-04-03 0 1.570 1.570 1.580 1.540 1.570 1,220,000 1,903,860 1.5605 0.780 0.780 0.785 0.765 0.780 2,454,978 0.7755 0.64%
2002-04-02 0 1.560 1.550 1.560 1.550 1.600 2,626,000 4,099,660 1.5612 0.775 0.770 0.775 0.770 0.795 5,284,240 0.7758 0.00%
2002-03-28 0 1.560 1.550 1.560 1.550 1.570 2,072,000 3,222,920 1.5555 0.775 0.770 0.775 0.770 0.780 4,169,439 0.7730 0.00%
2002-03-27 0 1.560 1.550 1.560 1.540 1.570 4,804,000 7,468,420 1.5546 0.775 0.770 0.775 0.765 0.780 9,666,981 0.7726 0.65%
2002-03-26 0 1.550 1.550 1.560 1.540 1.590 5,140,000 8,033,940 1.5630 0.770 0.770 0.775 0.765 0.790 10,343,106 0.7767 -1.27%
2002-03-25 0 1.570 1.560 1.570 1.560 1.570 3,006,000 4,709,620 1.5667 0.780 0.775 0.780 0.775 0.780 6,048,906 0.7786 1.29%
2002-03-22 0 1.550 1.550 1.560 1.540 1.570 6,356,000 9,913,340 1.5597 0.770 0.770 0.775 0.765 0.780 12,790,035 0.7751 0.00%
2002-03-21 0 1.550 1.550 1.560 1.530 1.560 5,732,000 8,852,700 1.5444 0.770 0.770 0.775 0.760 0.775 11,534,374 0.7675 0.65%
2002-03-20 0 1.540 1.530 1.540 1.520 1.540 1,778,000 2,719,860 1.5297 0.765 0.760 0.765 0.755 0.765 3,577,829 0.7602 0.65%
2002-03-19 0 1.530 1.520 1.540 1.520 1.570 2,534,000 3,895,980 1.5375 0.760 0.755 0.765 0.755 0.780 5,099,111 0.7641 -0.65%
2002-03-18 0 1.540 1.540 1.550 1.540 1.570 1,713,000 2,661,070 1.5535 0.765 0.765 0.770 0.765 0.780 3,447,031 0.7720 -1.91%
2002-03-15 0 1.570 1.560 1.570 1.530 1.580 6,878,000 10,694,480 1.5549 0.780 0.775 0.780 0.760 0.785 13,840,444 0.7727 0.64%
2002-03-14 0 1.560 1.550 1.560 1.550 1.570 3,634,000 5,666,880 1.5594 0.775 0.770 0.775 0.770 0.780 7,312,616 0.7749 -0.64%
2002-03-13 0 1.570 1.560 1.570 1.560 1.620 7,716,000 12,185,720 1.5793 0.780 0.775 0.780 0.775 0.805 15,526,732 0.7848 -1.87%
2002-03-12 0 1.600 1.600 1.610 1.530 1.610 18,402,000 29,240,580 1.5890 0.795 0.795 0.800 0.760 0.800 37,029,929 0.7896 4.58%
2002-03-11 0 1.530 1.530 1.540 1.510 1.540 2,955,000 4,522,380 1.5304 0.760 0.760 0.765 0.750 0.765 5,946,280 0.7605 1.32%
2002-03-08 0 1.510 1.500 1.510 1.500 1.550 3,692,000 5,611,740 1.5200 0.750 0.745 0.750 0.745 0.770 7,429,328 0.7553 -1.31%
2002-03-07 0 1.530 1.530 1.540 1.490 1.530 8,954,300 13,524,241 1.5104 0.760 0.760 0.765 0.740 0.760 18,018,535 0.7506 2.68%
2002-03-06 0 1.490 1.490 1.520 1.490 1.530 6,362,000 9,649,200 1.5167 0.740 0.740 0.755 0.740 0.760 12,802,109 0.7537 -0.67%
2002-03-05 0 1.500 1.490 1.500 1.490 1.520 3,182,000 4,788,840 1.5050 0.745 0.740 0.745 0.740 0.755 6,403,067 0.7479 0.67%
2002-03-04 0 1.490 1.480 1.490 1.480 1.510 2,452,000 3,655,520 1.4908 0.740 0.735 0.740 0.735 0.750 4,934,104 0.7409 0.68%
2002-03-01 0 1.480 1.470 1.480 1.470 1.500 2,514,000 3,712,180 1.4766 0.735 0.731 0.735 0.731 0.745 5,058,865 0.7338 -0.67%
2002-02-28 0 1.490 1.480 1.490 1.430 1.510 6,598,000 9,772,120 1.4811 0.740 0.735 0.740 0.711 0.750 13,277,006 0.7360 -0.67%
2002-02-27 0 1.500 1.500 1.510 1.500 1.530 4,603,286 6,963,423 1.5127 0.745 0.745 0.750 0.745 0.760 9,263,088 0.7517 0.67%
2002-02-26 0 1.490 1.490 1.500 1.480 1.520 6,234,000 9,398,080 1.5076 0.740 0.740 0.745 0.735 0.755 12,544,537 0.7492 -0.67%
2002-02-25 0 1.500 1.500 1.510 1.500 1.580 5,562,000 8,547,800 1.5368 0.745 0.745 0.750 0.745 0.785 11,192,287 0.7637 -3.85%
2002-02-22 0 1.560 1.550 1.560 1.550 1.590 10,926,000 17,113,240 1.5663 0.775 0.770 0.775 0.770 0.790 21,986,143 0.7784 -1.89%
2002-02-21 0 1.590 1.580 1.590 1.570 1.640 12,400,000 19,976,900 1.6110 0.790 0.785 0.790 0.780 0.815 24,952,240 0.8006 0.00%
2002-02-20 0 1.590 1.580 1.590 1.580 1.620 4,986,000 7,996,780 1.6038 0.790 0.785 0.790 0.785 0.805 10,033,215 0.7970 -1.24%
2002-02-19 0 1.610 1.610 1.620 1.580 1.650 10,418,000 16,739,800 1.6068 0.800 0.800 0.805 0.785 0.820 20,963,906 0.7985 -1.83%
2002-02-18 0 1.640 1.640 1.650 1.560 1.640 15,196,000 24,508,980 1.6129 0.815 0.815 0.820 0.775 0.815 30,578,567 0.8015 5.13%
2002-02-15 0 1.560 1.550 1.560 1.530 1.560 3,416,000 5,278,220 1.5451 0.775 0.770 0.775 0.760 0.775 6,873,940 0.7679 1.96%
2002-02-11 0 1.530 1.530 1.540 1.500 1.540 1,864,000 2,847,480 1.5276 0.760 0.760 0.765 0.745 0.765 3,750,885 0.7591 2.68%
2002-02-08 0 1.490 1.490 1.500 1.470 1.510 2,580,000 3,838,080 1.4876 0.740 0.740 0.745 0.731 0.750 5,191,676 0.7393 0.68%
2002-02-07 0 1.480 1.470 1.480 1.470 1.530 3,378,000 5,053,320 1.4960 0.735 0.731 0.735 0.731 0.760 6,797,473 0.7434 -1.99%
2002-02-06 0 1.510 1.500 1.510 1.490 1.520 2,374,000 3,583,880 1.5096 0.750 0.745 0.750 0.740 0.755 4,777,147 0.7502 0.67%
2002-02-05 0 1.500 1.500 1.510 1.470 1.510 3,416,000 5,092,340 1.4907 0.745 0.745 0.750 0.731 0.750 6,873,940 0.7408 -0.66%
2002-02-04 0 1.510 1.500 1.510 1.490 1.520 2,510,800 3,794,644 1.5113 0.750 0.745 0.750 0.740 0.755 5,052,426 0.7511 0.67%
2002-02-01 0 1.500 1.490 1.510 1.500 1.540 4,142,000 6,273,820 1.5147 0.745 0.740 0.750 0.745 0.765 8,334,853 0.7527 -1.32%
2002-01-31 0 1.520 1.520 1.530 1.510 1.590 4,498,000 7,004,340 1.5572 0.755 0.755 0.760 0.750 0.790 9,051,224 0.7739 -3.18%
2002-01-30 0 1.570 1.570 1.580 1.530 1.590 8,000,000 12,515,960 1.5645 0.780 0.780 0.785 0.760 0.790 16,098,219 0.7775 0.00%
2002-01-29 0 1.570 1.570 1.580 1.530 1.590 14,858,000 23,182,220 1.5603 0.780 0.780 0.785 0.760 0.790 29,898,418 0.7754 0.64%
2002-01-28 0 1.560 1.560 1.570 1.530 1.580 13,356,000 20,803,840 1.5576 0.775 0.775 0.780 0.760 0.785 26,875,977 0.7741 1.30%
2002-01-25 0 1.540 1.530 1.550 1.500 1.570 13,572,000 20,904,500 1.5403 0.765 0.760 0.770 0.745 0.780 27,310,629 0.7654 1.32%
2002-01-24 0 1.520 1.520 1.530 1.460 1.530 9,706,000 14,571,000 1.5012 0.755 0.755 0.760 0.726 0.760 19,531,164 0.7460 3.40%
2002-01-23 0 1.470 1.470 1.480 1.430 1.480 5,284,000 7,701,300 1.4575 0.731 0.731 0.735 0.711 0.735 10,632,874 0.7243 1.38%
2002-01-22 0 1.450 1.440 1.450 1.440 1.540 5,182,000 7,696,160 1.4852 0.721 0.716 0.721 0.716 0.765 10,427,621 0.7381 -5.23%
2002-01-21 0 1.530 1.520 1.530 1.510 1.550 3,380,000 5,163,320 1.5276 0.760 0.755 0.760 0.750 0.770 6,801,498 0.7591 0.66%
2002-01-18 0 1.520 1.510 1.530 1.490 1.530 7,472,000 11,336,820 1.5172 0.755 0.750 0.760 0.740 0.760 15,035,737 0.7540 2.01%
2002-01-17 0 1.490 1.480 1.490 1.450 1.490 3,228,000 4,742,020 1.4690 0.740 0.735 0.740 0.721 0.740 6,495,631 0.7300 0.68%
2002-01-16 0 1.480 1.470 1.480 1.450 1.500 5,276,000 7,802,680 1.4789 0.735 0.731 0.735 0.721 0.745 10,616,776 0.7349 2.78%
2002-01-15 0 1.440 1.440 1.450 1.430 1.480 6,222,000 9,010,220 1.4481 0.716 0.716 0.721 0.711 0.735 12,520,390 0.7196 -3.36%
2002-01-14 0 1.490 1.490 1.500 1.480 1.510 3,290,000 4,916,560 1.4944 0.740 0.740 0.745 0.735 0.750 6,620,393 0.7426 -1.32%
2002-01-11 0 1.510 1.510 1.520 1.490 1.530 5,774,000 8,729,800 1.5119 0.750 0.750 0.755 0.740 0.760 11,618,890 0.7513 -1.31%
2002-01-10 0 1.530 1.530 1.540 1.450 1.540 9,034,000 13,390,100 1.4822 0.760 0.760 0.765 0.721 0.765 18,178,914 0.7366 2.68%
2002-01-09 0 1.490 1.480 1.490 1.480 1.560 7,314,000 11,053,520 1.5113 0.740 0.735 0.740 0.735 0.775 14,717,797 0.7510 -3.87%
2002-01-08 0 1.550 1.540 1.550 1.540 1.580 7,824,000 12,186,580 1.5576 0.770 0.765 0.770 0.765 0.785 15,744,058 0.7740 -2.52%
2002-01-07 0 1.590 1.580 1.590 1.500 1.590 21,700,000 33,842,060 1.5595 0.790 0.785 0.790 0.745 0.790 43,666,419 0.7750 6.00%
2002-01-04 0 1.500 1.490 1.500 1.450 1.500 9,814,000 14,527,160 1.4802 0.745 0.740 0.745 0.721 0.745 19,748,490 0.7356 2.04%
2002-01-03 0 1.470 1.470 1.480 1.440 1.500 9,842,000 14,509,600 1.4743 0.731 0.731 0.735 0.716 0.745 19,804,834 0.7326 2.08%
2002-01-02 0 1.440 1.440 1.450 1.370 1.440 4,344,000 6,170,540 1.4205 0.716 0.716 0.721 0.681 0.716 8,741,333 0.7059 2.86%
2001-12-31 0 1.400 1.390 1.400 1.400 1.440 1,656,000 2,336,940 1.4112 0.696 0.691 0.696 0.696 0.716 3,332,331 0.7013 -1.41%
2001-12-28 0 1.420 1.420 1.430 1.420 1.430 1,682,000 2,397,800 1.4256 0.706 0.706 0.711 0.706 0.711 3,384,651 0.7084 0.00%
2001-12-27 0 1.420 1.420 1.430 1.420 1.450 2,380,000 3,407,640 1.4318 0.706 0.706 0.711 0.706 0.721 4,789,220 0.7115 -0.70%
2001-12-24 0 1.430 1.430 1.440 1.430 1.460 2,062,375 2,986,125 1.4479 0.711 0.711 0.716 0.711 0.726 4,150,071 0.7195 -1.38%
2001-12-21 0 1.450 1.440 1.450 1.430 1.460 9,374,375 13,541,185 1.4445 0.721 0.716 0.721 0.711 0.726 18,863,843 0.7178 -1.36%
2001-12-20 0 1.470 1.460 1.470 1.390 1.470 11,640,375 16,689,725 1.4338 0.731 0.726 0.731 0.691 0.731 23,423,663 0.7125 5.76%
2001-12-19 0 1.390 1.380 1.390 1.380 1.410 4,722,000 6,573,040 1.3920 0.691 0.686 0.691 0.686 0.701 9,501,974 0.6918 1.46%
2001-12-18 0 1.370 1.360 1.370 1.350 1.400 6,428,000 8,811,000 1.3707 0.681 0.676 0.681 0.671 0.696 12,934,919 0.6812 -0.72%
2001-12-17 0 1.380 1.380 1.390 1.370 1.420 9,896,000 13,817,240 1.3962 0.686 0.686 0.691 0.681 0.706 19,913,497 0.6939 -0.72%
2001-12-14 0 1.390 1.390 1.400 1.340 1.420 24,674,375 34,210,995 1.3865 0.691 0.691 0.696 0.666 0.706 49,651,687 0.6890 0.72%
2001-12-13 0 1.380 1.370 1.380 1.350 1.460 24,444,200 34,030,175 1.3922 0.686 0.681 0.686 0.671 0.726 49,188,511 0.6918 -6.76%
2001-12-12 0 1.480 1.470 1.480 1.460 1.570 13,508,000 20,184,720 1.4943 0.735 0.731 0.735 0.726 0.780 27,181,843 0.7426 -3.90%
2001-12-11 0 1.540 1.540 1.550 1.530 1.580 8,938,000 13,888,568 1.5539 0.765 0.765 0.770 0.760 0.785 17,985,735 0.7722 -1.91%
2001-12-10 0 1.570 1.570 1.580 1.560 1.630 12,306,000 19,497,980 1.5844 0.780 0.780 0.785 0.775 0.810 24,763,086 0.7874 -3.09%
2001-12-07 0 1.620 1.610 1.620 1.590 1.670 6,980,000 11,301,020 1.6191 0.805 0.800 0.805 0.790 0.830 14,045,696 0.8046 -1.82%
2001-12-06 0 1.650 1.640 1.650 1.640 1.700 7,058,000 11,773,240 1.6681 0.820 0.815 0.820 0.815 0.845 14,202,654 0.8289 -1.79%
2001-12-05 0 1.680 1.670 1.680 1.660 1.720 5,396,000 9,129,300 1.6919 0.835 0.830 0.835 0.825 0.855 10,858,249 0.8408 -0.59%
2001-12-04 0 1.690 1.680 1.690 1.680 1.700 4,272,000 7,218,400 1.6897 0.840 0.835 0.840 0.835 0.845 8,596,449 0.8397 0.00%
2001-12-03 0 1.690 1.680 1.690 1.650 1.690 6,112,000 10,212,800 1.6709 0.840 0.835 0.840 0.820 0.840 12,299,039 0.8304 1.81%
2001-11-30 0 1.660 1.650 1.660 1.640 1.680 3,274,000 5,448,780 1.6643 0.825 0.820 0.825 0.815 0.835 6,588,196 0.8271 0.61%
2001-11-29 0 1.650 1.650 1.660 1.620 1.660 2,610,000 4,291,200 1.6441 0.820 0.820 0.825 0.805 0.825 5,252,044 0.8171 0.00%
2001-11-28 0 1.650 1.640 1.650 1.640 1.680 4,722,000 7,824,760 1.6571 0.820 0.815 0.820 0.815 0.835 9,501,974 0.8235 -0.60%
2001-11-27 0 1.660 1.660 1.670 1.660 1.700 4,948,000 8,262,860 1.6699 0.825 0.825 0.830 0.825 0.845 9,956,749 0.8299 -1.78%
2001-11-26 0 1.690 1.680 1.690 1.690 1.760 17,084,000 29,479,800 1.7256 0.840 0.835 0.840 0.840 0.875 34,377,747 0.8575 -1.74%
2001-11-23 0 1.720 1.720 1.730 1.620 1.730 20,132,000 33,760,840 1.6770 0.855 0.855 0.860 0.805 0.860 40,511,168 0.8334 6.83%
2001-11-22 0 1.610 1.610 1.620 1.610 1.640 5,082,000 8,248,760 1.6231 0.800 0.800 0.805 0.800 0.815 10,226,394 0.8066 0.00%
2001-11-21 0 1.610 1.600 1.610 1.610 1.660 4,980,000 8,129,340 1.6324 0.800 0.795 0.800 0.800 0.825 10,021,141 0.8112 -1.83%
2001-11-20 0 1.640 1.620 1.630 1.620 1.680 10,208,000 16,835,320 1.6492 0.815 0.805 0.810 0.805 0.835 20,541,328 0.8196 1.23%
2001-11-19 0 1.620 1.610 1.630 1.620 1.650 3,690,000 6,028,920 1.6339 0.805 0.800 0.810 0.805 0.820 7,425,304 0.8119 -0.61%
2001-11-16 0 1.630 1.620 1.630 1.620 1.670 8,462,000 14,018,760 1.6567 0.810 0.805 0.810 0.805 0.830 17,027,891 0.8233 -0.61%
2001-11-15 0 1.640 1.640 1.650 1.620 1.660 13,858,000 22,747,030 1.6414 0.815 0.815 0.820 0.805 0.825 27,886,140 0.8157 1.23%
2001-11-14 0 1.620 1.620 1.630 1.600 1.650 17,596,000 28,616,660 1.6263 0.805 0.805 0.810 0.795 0.820 35,408,033 0.8082 2.53%
2001-11-13 0 1.580 1.580 1.590 1.540 1.600 5,738,000 9,122,900 1.5899 0.785 0.785 0.790 0.765 0.795 11,546,448 0.7901 0.64%
2001-11-12 0 1.570 1.560 1.570 1.560 1.630 9,718,000 15,548,500 1.6000 0.780 0.775 0.780 0.775 0.810 19,555,312 0.7951 -1.26%
2001-11-09 0 1.590 1.580 1.590 1.580 1.640 17,554,000 28,231,540 1.6083 0.790 0.785 0.790 0.785 0.815 35,323,517 0.7992 -0.62%
2001-11-08 0 1.600 1.590 1.600 1.560 1.620 12,846,000 20,557,020 1.6003 0.795 0.790 0.795 0.775 0.805 25,849,715 0.7953 1.91%
2001-11-07 0 1.570 1.570 1.580 1.570 1.690 18,774,000 30,243,120 1.6109 0.780 0.780 0.785 0.780 0.840 37,778,496 0.8005 -6.55%
2001-11-06 0 1.680 1.680 1.690 1.670 1.760 11,948,000 20,324,360 1.7011 0.835 0.835 0.840 0.830 0.875 24,042,690 0.8453 -3.45%
2001-11-05 0 1.740 1.740 1.750 1.710 1.770 16,754,000 29,326,940 1.7504 0.865 0.865 0.870 0.850 0.880 33,713,695 0.8699 0.58%
2001-11-02 0 1.730 1.720 1.730 1.640 1.740 26,742,000 44,875,920 1.6781 0.860 0.855 0.860 0.815 0.865 53,812,322 0.8339 1.76%
2001-11-01 0 1.700 1.690 1.710 1.590 1.760 41,162,000 69,322,880 1.6841 0.845 0.840 0.850 0.790 0.875 82,829,362 0.8369 5.59%
2001-10-31 0 1.610 1.600 1.610 1.560 1.610 18,114,696 28,813,299 1.5906 0.800 0.795 0.800 0.775 0.800 36,451,793 0.7904 0.00%
2001-10-30 0 1.610 1.600 1.610 1.470 1.620 36,856,000 57,485,160 1.5597 0.800 0.795 0.800 0.731 0.805 74,164,496 0.7751 8.78%
2001-10-29 0 1.480 1.480 1.490 1.420 1.490 10,324,000 15,147,320 1.4672 0.735 0.735 0.740 0.706 0.740 20,774,752 0.7291 2.07%
2001-10-26 0 1.450 1.440 1.450 1.430 1.490 10,860,000 15,869,420 1.4613 0.721 0.716 0.721 0.711 0.740 21,853,332 0.7262 -0.68%
2001-10-24 0 1.460 1.460 1.470 1.430 1.500 16,392,000 24,048,160 1.4671 0.726 0.726 0.731 0.711 0.745 32,985,251 0.7291 -0.68%
2001-10-23 0 1.470 1.470 1.480 1.380 1.480 22,048,000 31,750,060 1.4400 0.731 0.731 0.735 0.686 0.735 44,366,692 0.7156 8.89%
2001-10-22 0 1.350 1.350 1.360 1.310 1.380 7,842,000 10,588,240 1.3502 0.671 0.671 0.676 0.651 0.686 15,780,279 0.6710 0.00%
2001-10-19 0 1.350 1.350 1.360 1.340 1.380 9,972,000 13,618,280 1.3657 0.671 0.671 0.676 0.666 0.686 20,066,430 0.6787 -0.74%
2001-10-18 0 1.360 1.360 1.370 1.300 1.370 19,426,000 26,212,620 1.3494 0.676 0.676 0.681 0.646 0.681 39,090,501 0.6706 3.03%
2001-10-17 0 1.320 1.320 1.330 1.300 1.340 10,107,000 13,401,200 1.3259 0.656 0.656 0.661 0.646 0.666 20,338,088 0.6589 1.54%
2001-10-16 0 1.300 1.290 1.300 1.290 1.330 11,480,000 14,949,120 1.3022 0.646 0.641 0.646 0.641 0.661 23,100,944 0.6471 0.78%
2001-10-15 0 1.290 1.290 1.300 1.250 1.330 12,072,000 15,707,900 1.3012 0.641 0.641 0.646 0.621 0.661 24,292,213 0.6466 0.78%
2001-10-12 0 1.280 1.280 1.290 1.270 1.480 52,620,000 69,968,900 1.3297 0.636 0.636 0.641 0.631 0.735 105,886,036 0.6608 -12.93%
2001-10-11 0 1.470 1.470 1.490 1.460 1.520 17,824,000 26,770,380 1.5019 0.731 0.731 0.740 0.726 0.755 35,866,832 0.7464 0.00%
2001-10-10 0 1.470 1.470 1.480 1.430 1.520 19,432,000 28,676,700 1.4757 0.731 0.731 0.735 0.711 0.755 39,102,574 0.7334 2.80%
2001-10-09 0 1.430 1.420 1.430 1.370 1.450 19,806,000 28,063,940 1.4169 0.711 0.706 0.711 0.681 0.721 39,855,166 0.7041 5.15%
2001-10-08 0 1.360 1.350 1.360 1.330 1.390 12,822,000 17,404,540 1.3574 0.676 0.671 0.676 0.661 0.691 25,801,421 0.6746 -2.16%
2001-10-05 0 1.390 1.390 1.400 1.340 1.440 11,646,000 16,174,860 1.3889 0.691 0.691 0.696 0.666 0.716 23,434,983 0.6902 -0.71%
2001-10-04 0 1.400 1.390 1.400 1.370 1.410 6,682,000 9,290,580 1.3904 0.696 0.691 0.696 0.681 0.701 13,446,038 0.6910 4.48%
2001-10-03 0 1.340 1.340 1.350 1.280 1.370 11,512,000 15,310,340 1.3299 0.666 0.666 0.671 0.636 0.681 23,165,337 0.6609 4.69%
2001-09-28 0 1.280 1.270 1.280 1.260 1.300 6,318,000 8,053,800 1.2747 0.636 0.631 0.636 0.626 0.646 12,713,569 0.6335 0.79%
2001-09-27 0 1.270 1.260 1.270 1.200 1.270 9,684,000 12,057,520 1.2451 0.631 0.626 0.631 0.596 0.631 19,486,894 0.6188 4.96%
2001-09-26 0 1.210 1.210 1.220 1.210 1.310 10,248,000 12,818,480 1.2508 0.601 0.601 0.606 0.601 0.651 20,621,819 0.6216 -5.47%
2001-09-25 0 1.280 1.280 1.290 1.220 1.330 37,158,000 47,253,720 1.2717 0.636 0.636 0.641 0.606 0.661 74,772,203 0.6320 4.92%
2001-09-24 0 1.220 1.210 1.220 1.120 1.230 17,536,000 20,898,300 1.1917 0.606 0.601 0.606 0.557 0.611 35,287,296 0.5922 7.96%
2001-09-21 0 1.130 1.120 1.130 0.990 1.170 21,228,000 23,598,780 1.1117 0.562 0.557 0.562 0.492 0.581 42,716,625 0.5524 5.61%
2001-09-20 0 1.070 1.050 1.060 0.970 1.100 27,718,000 29,086,540 1.0494 0.532 0.522 0.527 0.482 0.547 55,776,305 0.5215 5.94%
2001-09-19 0 1.010 1.000 1.010 0.920 1.010 22,256,000 22,038,980 0.9902 0.502 0.497 0.502 0.457 0.502 44,785,246 0.4921 12.22%
2001-09-18 0 0.900 0.910 0.920 0.880 0.960 11,064,000 10,214,040 0.9232 0.447 0.452 0.457 0.437 0.477 22,263,837 0.4588 -1.10%
2001-09-17 0 0.910 0.900 0.920 0.900 1.030 17,943,000 17,017,101 0.9484 0.452 0.447 0.457 0.447 0.512 36,106,293 0.4713 -12.50%
2001-09-14 0 1.040 1.030 1.040 1.030 1.100 10,330,000 11,060,740 1.0707 0.517 0.512 0.517 0.512 0.547 20,786,825 0.5321 -0.95%
2001-09-13 0 1.050 1.050 1.060 1.050 1.130 21,180,000 22,807,412 1.0768 0.522 0.522 0.527 0.522 0.562 42,620,035 0.5351 -1.87%
2001-09-12 0 1.070 1.060 1.080 1.010 1.180 13,404,000 14,711,020 1.0975 0.532 0.527 0.537 0.502 0.586 26,972,566 0.5454 -15.75%
2001-09-11 0 1.270 1.270 1.280 1.260 1.330 6,188,000 7,916,580 1.2793 0.631 0.631 0.636 0.626 0.661 12,451,973 0.6358 -0.78%
2001-09-10 0 1.280 1.270 1.280 1.270 1.310 4,054,000 5,253,120 1.2958 0.636 0.631 0.636 0.631 0.651 8,157,773 0.6439 -2.29%
2001-09-07 0 1.310 1.290 1.310 1.290 1.390 6,488,000 8,606,260 1.3265 0.651 0.641 0.651 0.641 0.691 13,055,656 0.6592 -5.76%
2001-09-06 0 1.390 1.380 1.390 1.370 1.420 4,578,000 6,385,520 1.3948 0.691 0.686 0.691 0.681 0.706 9,212,206 0.6932 0.72%
2001-09-05 0 1.380 1.380 1.390 1.370 1.400 2,918,000 4,047,920 1.3872 0.686 0.686 0.691 0.681 0.696 5,871,825 0.6894 -1.43%
2001-09-04 0 1.400 1.400 1.410 1.360 1.420 6,164,000 8,563,020 1.3892 0.696 0.696 0.701 0.676 0.706 12,403,678 0.6904 2.19%
2001-09-03 0 1.370 1.360 1.370 1.360 1.390 3,964,000 5,460,780 1.3776 0.681 0.676 0.681 0.676 0.691 7,976,668 0.6846 0.00%
2001-08-31 0 1.370 1.360 1.370 1.350 1.410 7,402,000 10,201,240 1.3782 0.681 0.676 0.681 0.671 0.701 14,894,877 0.6849 -0.72%
2001-08-30 0 1.380 1.360 1.380 1.350 1.380 4,680,000 6,396,420 1.3668 0.686 0.676 0.686 0.671 0.686 9,417,458 0.6792 0.00%
2001-08-29 0 1.380 1.370 1.380 1.360 1.420 5,916,100 8,209,235 1.3876 0.686 0.681 0.686 0.676 0.706 11,904,834 0.6896 -2.13%
2001-08-28 0 1.410 1.400 1.410 1.380 1.470 9,360,000 13,277,220 1.4185 0.701 0.696 0.701 0.686 0.731 18,834,916 0.7049 -4.08%
2001-08-27 0 1.470 1.460 1.470 1.440 1.480 5,388,000 7,866,660 1.4600 0.731 0.726 0.731 0.716 0.735 10,842,151 0.7256 2.08%
2001-08-24 0 1.440 1.430 1.440 1.420 1.550 10,028,000 14,644,400 1.4604 0.716 0.711 0.716 0.706 0.770 20,179,118 0.7257 -6.49%
2001-08-23 0 1.540 1.530 1.540 1.530 1.610 10,008,000 15,617,300 1.5605 0.765 0.760 0.765 0.760 0.800 20,138,872 0.7755 -3.14%
2001-08-22 0 1.590 1.590 1.600 1.540 1.610 12,662,000 20,021,740 1.5812 0.790 0.790 0.795 0.765 0.800 25,479,456 0.7858 1.92%
2001-08-21 0 1.560 1.560 1.570 1.520 1.580 10,806,000 16,762,680 1.5512 0.775 0.775 0.780 0.755 0.785 21,744,670 0.7709 1.30%
2001-08-20 0 1.540 1.540 1.550 1.450 1.540 9,266,000 13,940,340 1.5045 0.765 0.765 0.770 0.721 0.765 18,645,762 0.7476 4.05%
2001-08-17 0 1.480 1.470 1.480 1.430 1.480 7,444,000 10,858,780 1.4587 0.735 0.731 0.735 0.711 0.735 14,979,393 0.7249 3.50%
2001-08-16 0 1.430 1.420 1.440 1.390 1.500 23,440,000 34,033,760 1.4520 0.711 0.706 0.716 0.691 0.745 47,167,782 0.7215 2.88%
2001-08-15 0 1.390 1.380 1.390 1.320 1.410 14,822,000 20,406,800 1.3768 0.691 0.686 0.691 0.656 0.701 29,825,976 0.6842 5.30%
2001-08-14 0 1.320 1.310 1.330 1.320 1.380 8,386,000 11,318,840 1.3497 0.656 0.651 0.661 0.656 0.686 16,874,958 0.6707 -2.94%
2001-08-13 0 1.360 1.350 1.360 1.360 1.420 6,774,000 9,429,480 1.3920 0.676 0.671 0.676 0.676 0.706 13,631,167 0.6918 -2.86%
2001-08-10 0 1.400 1.400 1.410 1.400 1.470 15,286,000 21,913,680 1.4336 0.696 0.696 0.701 0.696 0.731 30,759,672 0.7124 0.00%
2001-08-09 0 1.400 1.410 1.420 1.330 1.430 9,838,000 13,674,900 1.3900 0.696 0.701 0.706 0.661 0.711 19,796,785 0.6908 0.00%
2001-08-08 0 1.400 1.390 1.400 1.370 1.440 26,813,000 37,726,220 1.4070 0.696 0.691 0.696 0.681 0.716 53,955,194 0.6992 0.00%
2001-08-07 0 1.400 1.390 1.400 1.270 1.400 37,470,000 50,435,590 1.3460 0.696 0.691 0.696 0.631 0.696 75,400,034 0.6689 5.26%
2001-08-06 0 1.330 1.310 1.320 1.260 1.380 21,162,000 27,883,780 1.3176 0.661 0.651 0.656 0.626 0.686 42,583,814 0.6548 -0.75%
2001-08-03 0 1.340 1.330 1.340 1.320 1.470 43,426,000 58,953,940 1.3576 0.666 0.661 0.666 0.656 0.731 87,385,158 0.6746 -9.46%
2001-08-02 0 1.480 1.480 1.490 1.470 1.560 8,950,000 13,381,120 1.4951 0.735 0.735 0.740 0.731 0.775 18,009,883 0.7430 -5.13%
2001-08-01 0 1.560 1.550 1.560 1.550 1.600 6,377,589 10,042,239 1.5746 0.775 0.770 0.775 0.770 0.795 12,833,478 0.7825 -1.89%
2001-07-31 0 1.590 1.580 1.590 1.550 1.630 12,452,000 19,750,620 1.5861 0.790 0.785 0.790 0.770 0.810 25,056,878 0.7882 -1.85%
2001-07-30 0 1.620 1.610 1.620 1.600 1.740 10,908,000 17,836,840 1.6352 0.805 0.800 0.805 0.795 0.865 21,949,922 0.8126 -6.36%
2001-07-27 0 1.730 1.740 1.750 1.700 1.750 7,107,000 12,306,910 1.7317 0.860 0.865 0.870 0.845 0.870 14,301,255 0.8605 1.17%
2001-07-26 0 1.710 1.710 1.720 1.670 1.750 13,062,000 22,336,620 1.7100 0.850 0.850 0.855 0.830 0.870 26,284,367 0.8498 1.79%
2001-07-24 0 1.680 1.680 1.690 1.600 1.700 10,334,000 17,034,160 1.6484 0.835 0.835 0.840 0.795 0.845 20,794,875 0.8192 2.44%
2001-07-23 0 1.640 1.640 1.650 1.620 1.720 10,098,000 16,888,840 1.6725 0.815 0.815 0.820 0.805 0.855 20,319,977 0.8311 -4.65%
2001-07-20 0 1.720 1.710 1.720 1.540 1.720 29,374,000 48,675,340 1.6571 0.855 0.850 0.855 0.765 0.855 59,108,636 0.8235 8.18%
2001-07-19 0 1.590 1.590 1.600 1.440 1.610 37,666,700 56,828,257 1.5087 0.790 0.790 0.795 0.716 0.800 75,795,849 0.7498 0.63%
2001-07-18 0 1.580 1.580 1.590 1.570 1.750 31,596,000 51,961,000 1.6445 0.785 0.785 0.790 0.780 0.870 63,579,917 0.8173 -7.60%
2001-07-17 0 1.710 1.710 1.720 1.680 1.900 31,824,000 56,159,940 1.7647 0.850 0.850 0.855 0.835 0.944 64,038,716 0.8770 -10.47%
2001-07-16 0 1.910 1.920 1.930 1.900 2.100 58,728,000 118,130,670 2.0115 0.949 0.954 0.959 0.944 1.044 118,177,027 0.9996 -4.02%
2001-07-13 0 1.990 1.980 1.990 1.860 2.050 49,300,000 96,402,430 1.9554 0.989 0.984 0.989 0.924 1.019 99,205,275 0.9717 0.51%
2001-07-12 0 1.980 1.970 1.980 1.950 2.150 46,094,000 92,069,630 1.9974 0.984 0.979 0.984 0.969 1.068 92,753,914 0.9926 -5.71%
2001-07-11 0 2.100 2.075 2.100 2.000 2.175 19,966,000 41,695,600 2.0883 1.044 1.031 1.044 0.994 1.081 40,177,130 1.0378 -2.33%
2001-07-10 0 2.150 2.125 2.150 2.000 2.175 32,334,000 68,111,700 2.1065 1.068 1.056 1.068 0.994 1.081 65,064,977 1.0468 6.17%
2001-07-09 0 2.025 2.000 2.025 1.990 2.175 21,108,100 43,861,505 2.0779 1.006 0.994 1.006 0.989 1.081 42,475,352 1.0326 -6.90%
2001-07-05 0 2.175 2.175 2.200 2.150 2.300 12,892,000 28,509,200 2.2114 1.081 1.081 1.093 1.068 1.143 25,942,280 1.0989 -4.40%
2001-07-04 0 2.275 2.275 2.300 2.250 2.325 12,810,000 29,370,600 2.2928 1.131 1.131 1.143 1.118 1.155 25,777,273 1.1394 1.11%
2001-07-03 0 2.250 2.250 2.275 2.200 2.350 8,996,000 20,558,450 2.2853 1.118 1.118 1.131 1.093 1.168 18,102,447 1.1357 -2.17%
2001-06-29 0 2.300 2.275 2.300 2.225 2.375 10,199,566 23,312,852 2.2857 1.143 1.131 1.143 1.106 1.180 20,524,356 1.1359 2.22%
2001-06-28 0 2.250 2.250 2.275 2.200 2.400 15,174,000 34,784,700 2.2924 1.118 1.118 1.131 1.093 1.193 30,534,297 1.1392 -3.23%
2001-06-27 0 2.325 2.325 2.350 2.300 2.425 15,546,000 36,639,900 2.3569 1.155 1.155 1.168 1.143 1.205 31,282,864 1.1712 -2.11%
2001-06-26 0 2.375 2.350 2.375 2.300 2.450 19,894,000 47,601,100 2.3927 1.180 1.168 1.180 1.143 1.218 40,032,246 1.1891 4.40%
2001-06-22 0 2.275 2.275 2.300 2.250 2.425 30,134,000 70,422,250 2.3370 1.131 1.131 1.143 1.118 1.205 60,637,967 1.1614 1.11%
2001-06-21 0 2.250 2.200 2.225 2.100 2.250 31,944,000 70,248,500 2.1991 1.118 1.093 1.106 1.044 1.118 64,280,189 1.0928 8.43%
2001-06-20 0 2.075 2.075 2.100 2.050 2.200 36,078,000 76,896,600 2.1314 1.031 1.031 1.044 1.019 1.093 72,598,944 1.0592 0.00%
2001-06-19 0 2.075 2.050 2.075 1.820 2.100 33,266,000 65,989,850 1.9837 1.031 1.019 1.031 0.904 1.044 66,940,420 0.9858 10.37%
2001-06-18 0 1.880 1.870 1.880 1.840 1.940 15,533,200 29,398,264 1.8926 0.934 0.929 0.934 0.914 0.964 31,257,107 0.9405 -1.05%
2001-06-15 0 1.900 1.890 1.900 1.770 1.970 32,488,000 61,211,240 1.8841 0.944 0.939 0.944 0.880 0.979 65,374,868 0.9363 -3.06%
2001-06-14 0 1.960 1.960 1.970 1.860 2.050 14,494,000 28,505,540 1.9667 0.974 0.974 0.979 0.924 1.019 29,165,949 0.9774 -3.21%
2001-06-13 0 2.025 2.025 2.050 1.850 2.050 19,140,000 37,371,640 1.9525 1.006 1.006 1.019 0.919 1.019 38,514,989 0.9703 3.32%
2001-06-12 0 1.960 1.950 1.960 1.950 2.100 16,446,000 33,064,050 2.0105 0.974 0.969 0.974 0.969 1.044 33,093,914 0.9991 -5.54%
2001-06-11 0 2.075 2.100 2.125 2.025 2.175 16,356,000 34,570,000 2.1136 1.031 1.044 1.056 1.006 1.081 32,912,809 1.0504 -1.19%
2001-06-08 0 2.100 2.075 2.100 2.100 2.225 21,996,000 47,522,500 2.1605 1.044 1.031 1.044 1.044 1.106 44,262,054 1.0737 1.20%
2001-06-07 0 2.075 2.075 2.100 1.970 2.100 19,780,000 40,197,242 2.0322 1.031 1.031 1.044 0.979 1.044 39,802,847 1.0099 2.47%
2001-06-06 0 2.025 2.000 2.050 1.980 2.225 21,986,000 45,897,632 2.0876 1.006 0.994 1.019 0.984 1.106 44,241,931 1.0374 -4.71%
2001-06-05 0 2.125 2.125 2.150 2.050 2.325 46,844,000 102,779,350 2.1941 1.056 1.056 1.068 1.019 1.155 94,263,122 1.0903 4.94%
2001-06-04 0 2.025 2.025 2.050 1.920 2.150 38,661,500 79,638,585 2.0599 1.006 1.006 1.019 0.954 1.068 77,797,662 1.0237 7.71%
2001-06-01 0 1.880 1.870 1.880 1.870 1.970 15,191,000 29,041,500 1.9118 0.934 0.929 0.934 0.929 0.979 30,568,506 0.9500 -2.08%
2001-05-31 0 1.920 1.910 1.920 1.830 2.000 228,569,500 422,819,020 1.8498 0.954 0.949 0.954 0.909 0.994 459,945,238 0.9193 -5.19%
2001-05-30 0 2.025 2.000 2.025 1.970 2.100 15,074,000 30,314,150 2.0110 1.006 0.994 1.006 0.979 1.044 30,333,069 0.9994 -3.57%
2001-05-29 0 2.100 2.075 2.100 1.990 2.175 17,810,000 36,852,080 2.0692 1.044 1.031 1.044 0.989 1.081 35,838,660 1.0283 -2.33%
2001-05-28 0 2.150 2.125 2.150 1.940 2.150 27,956,000 56,464,960 2.0198 1.068 1.056 1.068 0.964 1.068 56,255,227 1.0037 13.16%
2001-05-25 0 1.900 1.900 1.910 1.810 1.920 19,672,000 36,823,020 1.8718 0.944 0.944 0.949 0.899 0.954 39,585,521 0.9302 4.40%
2001-05-24 0 1.820 1.810 1.820 1.770 1.820 6,918,000 12,455,090 1.8004 0.904 0.899 0.904 0.880 0.904 13,920,935 0.8947 1.68%
2001-05-23 0 1.790 1.790 1.800 1.760 1.900 27,652,000 50,111,480 1.8122 0.890 0.890 0.895 0.875 0.944 55,643,494 0.9006 -4.28%
2001-05-22 0 1.870 1.860 1.870 1.760 1.880 18,182,000 33,342,300 1.8338 0.929 0.924 0.929 0.875 0.934 36,587,228 0.9113 6.25%
2001-05-21 0 1.760 1.750 1.760 1.700 1.800 13,872,000 24,156,220 1.7414 0.875 0.870 0.875 0.845 0.895 27,914,312 0.8654 0.00%
2001-05-18 0 1.760 1.750 1.760 1.650 1.780 24,698,800 42,902,036 1.7370 0.875 0.870 0.875 0.820 0.885 49,700,837 0.8632 6.67%
2001-05-17 0 1.650 1.650 1.660 1.610 1.680 23,290,000 38,532,920 1.6545 0.820 0.820 0.825 0.800 0.835 46,865,940 0.8222 1.85%
2001-05-16 0 1.620 1.610 1.620 1.580 1.650 34,002,500 55,024,455 1.6182 0.805 0.800 0.805 0.785 0.820 68,422,462 0.8042 1.25%
2001-05-15 0 1.600 1.590 1.600 1.440 1.600 33,388,000 51,635,300 1.5465 0.795 0.790 0.795 0.716 0.795 67,185,918 0.7685 8.84%
2001-05-14 0 1.470 1.470 1.480 1.450 1.530 8,284,000 12,304,500 1.4853 0.731 0.731 0.735 0.721 0.760 16,669,706 0.7381 -0.68%
2001-05-11 0 1.480 1.470 1.480 1.450 1.510 7,392,000 10,931,800 1.4789 0.735 0.731 0.735 0.721 0.750 14,874,754 0.7349 0.68%
2001-05-10 0 1.470 1.460 1.470 1.430 1.540 7,904,000 11,731,400 1.4842 0.731 0.726 0.731 0.711 0.765 15,905,041 0.7376 -3.06%
2001-05-09 0 1.540 1.530 1.540 1.480 1.540 6,626,000 10,023,080 1.5127 0.754 0.749 0.754 0.724 0.754 13,540,591 0.7402 3.36%
2001-05-08 0 1.490 1.470 1.480 1.470 1.530 4,464,000 6,672,100 1.4946 0.729 0.719 0.724 0.719 0.749 9,122,427 0.7314 -1.32%
2001-05-07 0 1.510 1.500 1.510 1.500 1.560 2,864,000 4,364,240 1.5238 0.739 0.734 0.739 0.734 0.763 5,852,740 0.7457 -0.66%
2001-05-04 0 1.520 1.510 1.520 1.480 1.530 3,514,000 5,322,400 1.5146 0.744 0.739 0.744 0.724 0.749 7,181,050 0.7412 0.66%
2001-05-03 0 1.510 1.500 1.510 1.490 1.570 6,775,000 10,351,150 1.5278 0.739 0.734 0.739 0.729 0.768 13,845,081 0.7476 -1.95%
2001-05-02 0 1.540 1.530 1.540 1.470 1.550 13,557,000 20,741,630 1.5300 0.754 0.749 0.754 0.719 0.758 27,704,467 0.7487 4.76%
2001-04-27 0 1.470 1.460 1.470 1.420 1.480 6,033,000 8,765,990 1.4530 0.719 0.714 0.719 0.695 0.724 12,328,764 0.7110 2.80%
2001-04-26 0 1.430 1.430 1.440 1.370 1.480 6,636,000 9,420,240 1.4196 0.700 0.700 0.705 0.670 0.724 13,561,027 0.6947 -2.05%
2001-04-25 0 1.460 1.450 1.460 1.430 1.540 7,346,000 10,869,800 1.4797 0.714 0.710 0.714 0.700 0.754 15,011,951 0.7241 -5.19%
2001-04-24 0 1.540 1.540 1.550 1.500 1.570 13,872,000 21,346,360 1.5388 0.754 0.754 0.758 0.734 0.768 28,348,187 0.7530 -0.65%
2001-04-23 0 1.550 1.550 1.560 1.460 1.560 25,904,000 39,100,564 1.5094 0.758 0.758 0.763 0.714 0.763 52,936,233 0.7386 6.90%
2001-04-20 0 1.450 1.450 1.460 1.400 1.520 23,920,000 34,911,960 1.4595 0.710 0.710 0.714 0.685 0.744 48,881,821 0.7142 0.00%
2001-04-19 0 1.450 1.450 1.460 1.430 1.560 48,964,000 74,119,900 1.5138 0.710 0.710 0.714 0.700 0.763 100,060,597 0.7408 0.00%
2001-04-18 0 1.450 1.440 1.450 1.330 1.460 31,153,000 43,934,150 1.4103 0.710 0.705 0.710 0.651 0.714 63,662,850 0.6901 10.69%
2001-04-17 0 1.310 1.300 1.310 1.290 1.340 9,060,000 11,938,440 1.3177 0.641 0.636 0.641 0.631 0.656 18,514,603 0.6448 0.77%
2001-04-12 0 1.300 1.290 1.300 1.280 1.310 4,164,000 5,393,860 1.2954 0.636 0.631 0.636 0.626 0.641 8,509,360 0.6339 0.78%
2001-04-11 0 1.290 1.290 1.300 1.250 1.320 10,520,000 13,633,050 1.2959 0.631 0.631 0.636 0.612 0.646 21,498,192 0.6341 -0.77%
2001-04-10 0 1.300 1.290 1.300 1.240 1.320 16,444,000 21,251,440 1.2924 0.636 0.631 0.636 0.607 0.646 33,604,208 0.6324 3.17%
2001-04-09 0 1.260 1.250 1.270 1.210 1.300 9,574,000 12,097,660 1.2636 0.617 0.612 0.621 0.592 0.636 19,564,990 0.6183 1.61%
2001-04-06 0 1.240 1.230 1.240 1.190 1.270 8,133,000 10,014,640 1.2314 0.607 0.602 0.607 0.582 0.621 16,620,228 0.6026 2.48%
2001-04-04 0 1.210 1.200 1.220 1.190 1.240 6,706,000 8,190,040 1.2213 0.592 0.587 0.597 0.582 0.607 13,704,076 0.5976 -4.72%
2001-04-03 0 1.270 1.260 1.280 1.260 1.380 13,900,000 17,949,740 1.2913 0.621 0.617 0.626 0.617 0.675 28,405,406 0.6319 -6.62%
2001-04-02 0 1.360 1.330 1.340 1.250 1.360 23,588,000 31,005,580 1.3145 0.666 0.651 0.656 0.612 0.666 48,203,361 0.6432 7.09%
2001-03-30 0 1.270 1.260 1.270 1.220 1.280 15,360,000 19,201,940 1.2501 0.621 0.617 0.621 0.597 0.626 31,388,995 0.6117 3.25%
2001-03-29 0 1.230 1.220 1.230 1.130 1.230 11,324,000 13,596,600 1.2007 0.602 0.597 0.602 0.553 0.602 23,141,210 0.5875 5.13%
2001-03-28 0 1.170 1.170 1.180 1.150 1.220 6,534,000 7,715,920 1.1809 0.573 0.573 0.577 0.563 0.597 13,352,584 0.5779 0.86%
2001-03-27 0 1.160 1.150 1.160 1.150 1.250 12,310,000 14,893,100 1.2098 0.568 0.563 0.568 0.563 0.612 25,156,155 0.5920 -4.92%
2001-03-26 0 1.220 1.220 1.230 1.170 1.240 19,968,000 24,294,900 1.2167 0.597 0.597 0.602 0.573 0.607 40,805,694 0.5954 7.02%
2001-03-23 0 1.140 1.140 1.150 1.060 1.170 14,084,000 15,823,580 1.1235 0.558 0.558 0.563 0.519 0.573 28,781,420 0.5498 4.59%
2001-03-22 0 1.090 1.080 1.090 1.070 1.120 7,231,000 7,864,750 1.0876 0.533 0.528 0.533 0.524 0.548 14,776,942 0.5322 -2.68%
2001-03-21 0 1.120 1.120 1.140 1.070 1.140 10,460,000 11,572,960 1.1064 0.548 0.548 0.558 0.524 0.558 21,375,579 0.5414 1.82%
2001-03-20 0 1.100 1.100 1.110 1.090 1.170 9,982,000 11,214,740 1.1235 0.538 0.538 0.543 0.533 0.573 20,398,760 0.5498 -2.65%
2001-03-19 0 1.130 1.130 1.140 1.100 1.170 11,784,000 13,544,080 1.1494 0.553 0.553 0.558 0.538 0.573 24,081,245 0.5624 -0.88%
2001-03-16 0 1.140 1.130 1.140 1.070 1.170 31,880,000 36,262,588 1.1375 0.558 0.553 0.558 0.524 0.573 65,148,514 0.5566 4.59%
2001-03-15 0 1.090 1.080 1.090 0.990 1.100 27,932,000 29,590,680 1.0594 0.533 0.528 0.533 0.484 0.538 57,080,561 0.5184 3.81%
2001-03-14 0 1.050 1.030 1.050 1.030 1.130 43,260,000 47,193,600 1.0909 0.514 0.504 0.514 0.504 0.553 88,404,163 0.5338 -1.87%
2001-03-13 0 1.070 1.070 1.080 1.030 1.110 49,042,000 52,373,300 1.0679 0.524 0.524 0.528 0.504 0.543 100,219,994 0.5226 -6.14%
2001-03-12 0 1.140 1.140 1.150 1.120 1.230 17,746,000 20,472,760 1.1537 0.558 0.558 0.563 0.548 0.602 36,264,916 0.5645 -9.52%
2001-03-09 0 1.260 1.260 1.270 1.260 1.320 5,672,000 7,321,900 1.2909 0.617 0.617 0.621 0.617 0.646 11,591,041 0.6317 -3.08%
2001-03-08 0 1.300 1.290 1.310 1.260 1.340 8,316,000 10,889,820 1.3095 0.636 0.631 0.641 0.617 0.656 16,994,198 0.6408 1.56%
2001-03-07 0 1.280 1.270 1.280 1.240 1.360 15,462,000 20,261,500 1.3104 0.626 0.621 0.626 0.607 0.666 31,597,438 0.6412 -3.03%
2001-03-06 0 1.320 1.320 1.330 1.170 1.330 25,666,000 32,030,640 1.2480 0.646 0.646 0.651 0.573 0.651 52,449,867 0.6107 15.79%
2001-03-05 0 1.140 1.120 1.150 1.080 1.220 9,040,650 10,389,708 1.1492 0.558 0.548 0.563 0.528 0.597 18,475,060 0.5624 -2.56%
2001-03-02 0 1.170 1.140 1.180 1.140 1.230 14,892,000 17,584,060 1.1808 0.573 0.558 0.577 0.558 0.602 30,432,612 0.5778 -3.31%
2001-03-01 0 1.210 1.200 1.210 1.190 1.330 16,618,000 20,642,380 1.2422 0.592 0.587 0.592 0.582 0.651 33,959,787 0.6078 -10.37%
2001-02-28 0 1.350 1.350 1.360 1.320 1.460 10,896,550 15,096,051 1.3854 0.661 0.661 0.666 0.646 0.714 22,267,693 0.6779 -7.53%
2001-02-27 0 1.460 1.450 1.460 1.370 1.490 13,156,000 19,026,880 1.4463 0.714 0.710 0.714 0.670 0.729 26,885,002 0.7077 -0.68%
2001-02-26 0 1.470 1.450 1.470 1.360 1.490 19,283,500 27,849,080 1.4442 0.719 0.710 0.719 0.666 0.729 39,406,881 0.7067 5.00%
2001-02-23 0 1.400 1.390 1.400 1.290 1.410 22,348,000 30,425,560 1.3614 0.685 0.680 0.685 0.631 0.690 45,669,354 0.6662 11.11%
2001-02-22 0 1.260 1.260 1.270 1.200 1.300 18,190,000 22,620,620 1.2436 0.617 0.617 0.621 0.587 0.636 37,172,254 0.6085 -1.56%
2001-02-21 0 1.280 1.260 1.270 1.270 1.350 8,630,000 11,244,080 1.3029 0.626 0.617 0.621 0.621 0.661 17,635,874 0.6376 -7.91%
2001-02-20 0 1.390 1.380 1.390 1.350 1.450 22,802,000 31,701,440 1.3903 0.680 0.675 0.680 0.661 0.710 46,597,127 0.6803 -2.11%
2001-02-19 0 1.420 1.410 1.430 1.240 1.430 29,980,000 40,054,440 1.3360 0.695 0.690 0.700 0.607 0.700 61,265,761 0.6538 13.60%
2001-02-16 0 1.250 1.230 1.250 1.210 1.270 10,598,000 13,154,360 1.2412 0.612 0.602 0.612 0.592 0.621 21,657,589 0.6074 0.00%
2001-02-15 0 1.250 1.240 1.250 1.200 1.250 14,516,000 17,914,670 1.2341 0.612 0.607 0.612 0.587 0.612 29,664,236 0.6039 4.17%
2001-02-14 0 1.200 1.200 1.210 1.200 1.280 18,096,200 22,278,854 1.2311 0.587 0.587 0.592 0.587 0.626 36,980,569 0.6024 -0.83%
2001-02-13 0 1.210 1.200 1.210 1.200 1.380 41,735,000 53,857,640 1.2905 0.592 0.587 0.592 0.587 0.675 85,287,743 0.6315 -6.20%
2001-02-12 0 1.290 1.260 1.280 1.100 1.330 45,890,000 56,794,640 1.2376 0.631 0.617 0.626 0.538 0.651 93,778,711 0.6056 15.18%
2001-02-09 0 1.120 1.120 1.130 1.020 1.120 35,849,000 38,324,120 1.0690 0.548 0.548 0.553 0.499 0.548 73,259,381 0.5231 8.74%
2001-02-08 0 1.030 1.020 1.030 0.980 1.030 39,988,000 40,583,660 1.0149 0.504 0.499 0.504 0.480 0.504 81,717,653 0.4966 6.19%
2001-02-07 0 0.970 0.960 0.970 0.930 0.980 20,376,000 19,652,180 0.9645 0.475 0.470 0.475 0.455 0.480 41,639,464 0.4720 5.43%
2001-02-06 0 0.920 0.920 0.930 0.900 0.920 4,474,000 4,093,380 0.9149 0.450 0.450 0.455 0.440 0.450 9,142,862 0.4477 1.10%
2001-02-05 0 0.910 0.910 0.920 0.910 0.920 3,578,000 3,263,620 0.9121 0.445 0.445 0.450 0.445 0.450 7,311,838 0.4463 -1.09%
2001-02-02 0 0.920 0.910 0.920 0.900 0.920 4,024,000 3,651,600 0.9075 0.450 0.445 0.450 0.440 0.450 8,223,263 0.4441 2.22%
2001-02-01 0 0.900 0.900 0.910 0.880 0.920 5,020,000 4,557,460 0.9079 0.440 0.440 0.445 0.431 0.450 10,258,643 0.4443 1.12%
2001-01-31 0 0.890 0.890 0.900 0.880 0.920 3,764,000 3,378,100 0.8975 0.436 0.436 0.440 0.431 0.450 7,691,939 0.4392 1.14%
2001-01-30 0 0.880 0.870 0.880 0.880 0.940 5,736,000 5,137,600 0.8957 0.431 0.426 0.431 0.431 0.460 11,721,828 0.4383 -5.38%
2001-01-29 0 0.930 0.930 0.940 0.850 0.950 16,162,000 14,751,480 0.9127 0.455 0.455 0.460 0.416 0.465 33,027,926 0.4466 8.14%
2001-01-23 0 0.860 0.850 0.860 0.820 0.860 3,594,000 3,022,820 0.8411 0.421 0.416 0.421 0.401 0.421 7,344,534 0.4116 3.61%
2001-01-22 0 0.830 0.800 0.830 0.800 0.830 4,696,000 3,781,500 0.8053 0.406 0.391 0.406 0.391 0.406 9,596,531 0.3940 2.47%
2001-01-19 0 0.810 0.800 0.810 0.790 0.820 5,094,000 4,065,510 0.7981 0.396 0.391 0.396 0.387 0.401 10,409,866 0.3905 3.85%
2001-01-18 0 0.780 0.780 0.790 0.750 0.780 1,799,714 1,378,146 0.7658 0.382 0.382 0.387 0.367 0.382 3,677,813 0.3747 5.41%
2001-01-17 0 0.740 0.740 0.750 0.730 0.780 3,710,000 2,784,360 0.7505 0.362 0.362 0.367 0.357 0.382 7,581,587 0.3673 -5.13%
2001-01-16 0 0.780 0.780 0.790 0.770 0.820 5,724,000 4,581,540 0.8004 0.382 0.382 0.387 0.377 0.401 11,697,305 0.3917 -4.88%
2001-01-15 0 0.820 0.810 0.820 0.810 0.840 1,456,000 1,201,000 0.8249 0.401 0.396 0.401 0.396 0.411 2,975,415 0.4036 -1.20%
2001-01-12 0 0.830 0.830 0.840 0.820 0.840 2,266,000 1,877,020 0.8283 0.406 0.406 0.411 0.401 0.411 4,630,694 0.4053 2.47%
2001-01-11 0 0.810 0.800 0.810 0.800 0.870 4,158,000 3,440,300 0.8274 0.396 0.391 0.396 0.391 0.426 8,497,099 0.4049 -5.81%
2001-01-10 0 0.860 0.860 0.870 0.850 0.890 6,958,000 6,076,480 0.8733 0.421 0.421 0.426 0.416 0.436 14,219,051 0.4273 1.18%
2001-01-09 0 0.850 0.850 0.870 0.830 0.880 11,820,000 10,166,240 0.8601 0.416 0.416 0.426 0.406 0.431 24,154,813 0.4209 2.41%
2001-01-08 0 0.830 0.830 0.840 0.770 0.840 3,914,000 3,192,820 0.8157 0.406 0.406 0.411 0.377 0.411 7,998,472 0.3992 5.06%
2001-01-05 0 0.790 0.780 0.800 0.780 0.810 3,114,000 2,492,740 0.8005 0.387 0.382 0.391 0.382 0.396 6,363,628 0.3917 0.00%
2001-01-04 0 0.790 0.790 0.800 0.770 0.800 3,382,000 2,647,200 0.7827 0.387 0.387 0.391 0.377 0.391 6,911,301 0.3830 2.60%
2001-01-03 0 0.770 0.760 0.770 0.760 0.780 450,000 346,800 0.7707 0.377 0.372 0.377 0.372 0.382 919,599 0.3771 -1.28%
2001-01-02 0 0.780 0.770 0.780 0.760 0.780 568,000 439,260 0.7733 0.382 0.377 0.382 0.372 0.382 1,160,739 0.3784 0.00%
2000-12-29 0 0.780 0.770 0.780 0.740 0.780 1,098,000 837,700 0.7629 0.382 0.377 0.382 0.362 0.382 2,243,823 0.3733 2.63%
2000-12-28 0 0.760 0.760 0.770 0.730 0.760 1,036,000 765,800 0.7392 0.372 0.372 0.377 0.357 0.372 2,117,122 0.3617 4.11%
2000-12-27 0 0.730 0.720 0.730 0.730 0.750 610,000 446,800 0.7325 0.357 0.352 0.357 0.357 0.367 1,246,568 0.3584 -2.67%
2000-12-22 0 0.750 0.750 0.760 0.730 0.760 766,000 575,160 0.7509 0.367 0.367 0.372 0.357 0.372 1,565,363 0.3674 0.00%
2000-12-21 0 0.750 0.740 0.750 0.730 0.750 1,430,000 1,049,540 0.7339 0.367 0.362 0.367 0.357 0.367 2,922,283 0.3592 0.00%
2000-12-20 0 0.750 0.750 0.760 0.750 0.760 1,028,000 773,600 0.7525 0.367 0.367 0.372 0.367 0.372 2,100,774 0.3682 -1.32%
2000-12-19 0 0.760 0.750 0.760 0.760 0.780 1,600,000 1,223,700 0.7648 0.372 0.367 0.372 0.372 0.382 3,269,687 0.3743 -1.30%
2000-12-18 0 0.770 0.770 0.780 0.770 0.780 752,000 582,440 0.7745 0.377 0.377 0.382 0.377 0.382 1,536,753 0.3790 -2.53%
2000-12-15 0 0.790 0.770 0.790 0.780 0.790 2,190,000 1,715,520 0.7833 0.387 0.377 0.387 0.382 0.387 4,475,384 0.3833 -1.25%
2000-12-14 0 0.800 0.800 0.810 0.770 0.810 1,308,000 1,045,520 0.7993 0.391 0.391 0.396 0.377 0.396 2,672,969 0.3911 1.27%
2000-12-13 0 0.790 0.780 0.790 0.780 0.790 944,000 742,440 0.7865 0.387 0.382 0.387 0.382 0.387 1,929,115 0.3849 1.28%
2000-12-12 0 0.780 0.780 0.790 0.780 0.790 1,908,000 1,500,000 0.7862 0.382 0.382 0.387 0.382 0.387 3,899,102 0.3847 -1.27%
2000-12-11 0 0.790 0.790 0.800 0.780 0.810 2,760,000 2,189,940 0.7935 0.387 0.387 0.391 0.382 0.396 5,640,210 0.3883 -1.25%
2000-12-08 0 0.800 0.790 0.800 0.780 0.820 3,946,000 3,135,980 0.7947 0.391 0.387 0.391 0.382 0.401 8,063,866 0.3889 0.00%
2000-12-07 0 0.800 0.800 0.810 0.790 0.830 5,496,000 4,445,340 0.8088 0.391 0.391 0.396 0.387 0.406 11,231,375 0.3958 -2.44%
2000-12-06 0 0.820 0.810 0.820 0.790 0.840 13,266,000 10,773,380 0.8121 0.401 0.396 0.401 0.387 0.411 27,109,793 0.3974 3.80%
2000-12-05 0 0.790 0.790 0.800 0.760 0.800 7,972,000 6,304,700 0.7909 0.387 0.387 0.391 0.372 0.391 16,291,216 0.3870 3.95%
2000-12-04 0 0.760 0.750 0.770 0.750 0.790 3,078,000 2,361,280 0.7671 0.372 0.367 0.377 0.367 0.387 6,290,060 0.3754 -1.30%
2000-12-01 0 0.770 0.760 0.770 0.710 0.770 3,544,000 2,661,460 0.7510 0.377 0.372 0.377 0.347 0.377 7,242,357 0.3675 4.05%
2000-11-30 0 0.740 0.710 0.740 0.700 0.750 2,962,000 2,146,200 0.7246 0.362 0.347 0.362 0.343 0.367 6,053,008 0.3546 1.37%
2000-11-29 0 0.730 0.730 0.740 0.700 0.740 4,708,000 3,410,900 0.7245 0.357 0.357 0.362 0.343 0.362 9,621,054 0.3545 -1.35%
2000-11-28 0 0.740 0.730 0.740 0.730 0.770 4,648,000 3,511,460 0.7555 0.362 0.357 0.362 0.357 0.377 9,498,441 0.3697 -2.63%
2000-11-27 0 0.760 0.760 0.770 0.760 0.810 7,250,000 5,600,740 0.7725 0.372 0.372 0.377 0.372 0.396 14,815,769 0.3780 -3.80%
2000-11-24 0 0.790 0.790 0.800 0.740 0.820 32,130,000 25,497,880 0.7936 0.387 0.387 0.391 0.362 0.401 65,659,403 0.3883 6.76%
2000-11-23 0 0.740 0.720 0.740 0.700 0.740 3,608,000 2,582,920 0.7159 0.362 0.352 0.362 0.343 0.362 7,373,144 0.3503 2.78%
2000-11-22 0 0.720 0.720 0.730 0.710 0.760 1,880,000 1,378,800 0.7334 0.352 0.352 0.357 0.347 0.372 3,841,882 0.3589 -2.70%
2000-11-21 0 0.740 0.730 0.750 0.700 0.750 3,220,000 2,349,000 0.7295 0.362 0.357 0.367 0.343 0.367 6,580,245 0.3570 1.37%
2000-11-20 0 0.730 0.720 0.730 0.710 0.730 2,228,000 1,611,360 0.7232 0.357 0.352 0.357 0.347 0.357 4,553,039 0.3539 0.00%
2000-11-17 0 0.730 0.730 0.740 0.720 0.760 6,562,000 4,820,560 0.7346 0.357 0.357 0.362 0.352 0.372 13,409,804 0.3595 -1.35%
2000-11-16 0 0.740 0.730 0.740 0.680 0.740 4,652,000 3,318,120 0.7133 0.362 0.357 0.362 0.333 0.362 9,506,615 0.3490 8.82%
2000-11-15 0 0.680 0.680 0.690 0.670 0.700 5,410,000 3,704,040 0.6847 0.333 0.333 0.338 0.328 0.343 11,055,629 0.3350 3.03%
2000-11-14 0 0.660 0.660 0.670 0.630 0.660 1,714,000 1,128,520 0.6584 0.323 0.323 0.328 0.308 0.323 3,502,652 0.3222 3.13%
2000-11-13 0 0.640 0.630 0.640 0.630 0.650 2,750,000 1,767,940 0.6429 0.313 0.308 0.313 0.308 0.318 5,619,775 0.3146 -5.88%
2000-11-10 0 0.680 0.680 0.690 0.680 0.700 1,082,000 743,680 0.6873 0.333 0.333 0.338 0.333 0.343 2,211,126 0.3363 0.00%
2000-11-09 0 0.680 0.680 0.690 0.650 0.690 2,770,000 1,887,900 0.6816 0.333 0.333 0.338 0.318 0.338 5,660,646 0.3335 -1.45%
2000-11-08 0 0.690 0.670 0.690 0.670 0.730 6,524,000 4,629,960 0.7097 0.338 0.328 0.338 0.328 0.357 13,332,149 0.3473 -1.43%
2000-11-07 0 0.700 0.690 0.700 0.690 0.730 3,546,000 2,479,960 0.6994 0.343 0.338 0.343 0.338 0.357 7,246,444 0.3422 -4.11%
2000-11-06 0 0.730 0.720 0.730 0.720 0.760 5,014,000 3,699,720 0.7379 0.357 0.352 0.357 0.352 0.372 10,246,382 0.3611 -2.67%
2000-11-03 0 0.750 0.740 0.750 0.730 0.750 7,796,000 5,791,380 0.7429 0.367 0.362 0.367 0.357 0.367 15,931,550 0.3635 4.17%
2000-11-02 0 0.720 0.710 0.720 0.710 0.750 7,550,000 5,463,000 0.7236 0.352 0.347 0.352 0.347 0.367 15,428,836 0.3541 -4.00%
2000-11-01 0 0.750 0.740 0.750 0.670 0.750 8,834,000 6,349,060 0.7187 0.367 0.362 0.367 0.328 0.367 18,052,759 0.3517 8.70%
2000-10-31 0 0.690 0.680 0.690 0.670 0.690 5,964,000 4,055,440 0.6800 0.338 0.333 0.338 0.328 0.338 12,187,758 0.3327 2.99%
2000-10-30 0 0.670 0.670 0.680 0.640 0.670 3,054,000 2,020,340 0.6615 0.328 0.328 0.333 0.313 0.328 6,241,015 0.3237 4.69%
2000-10-27 0 0.640 0.640 0.650 0.630 0.660 5,462,000 3,521,300 0.6447 0.313 0.313 0.318 0.308 0.323 11,161,894 0.3155 4.92%
2000-10-26 0 0.610 0.610 0.620 0.580 0.620 2,426,000 1,465,240 0.6040 0.298 0.298 0.303 0.284 0.303 4,957,663 0.2956 7.02%
2000-10-25 0 0.570 0.570 0.590 0.570 0.580 630,000 365,140 0.5796 0.279 0.279 0.289 0.279 0.284 1,287,439 0.2836 -1.72%
2000-10-24 0 0.580 0.570 0.590 0.570 0.590 872,000 504,760 0.5789 0.284 0.279 0.289 0.279 0.289 1,781,979 0.2833 -3.33%
2000-10-23 0 0.600 0.580 0.600 0.580 0.610 2,814,000 1,670,720 0.5937 0.294 0.284 0.294 0.284 0.298 5,750,562 0.2905 1.69%
2000-10-20 0 0.590 0.590 0.600 0.560 0.590 3,684,000 2,134,500 0.5794 0.289 0.289 0.294 0.274 0.289 7,528,454 0.2835 5.36%
2000-10-19 0 0.560 0.550 0.560 0.510 0.560 3,992,000 2,112,380 0.5292 0.274 0.269 0.274 0.250 0.274 8,157,869 0.2589 5.66%
2000-10-18 0 0.530 0.520 0.530 0.520 0.560 2,270,000 1,224,940 0.5396 0.259 0.254 0.259 0.254 0.274 4,638,868 0.2641 -3.64%
2000-10-17 0 0.550 0.550 0.560 0.540 0.570 1,764,000 984,020 0.5578 0.269 0.269 0.274 0.264 0.279 3,604,830 0.2730 -3.51%
2000-10-16 0 0.570 0.560 0.590 0.560 0.610 2,394,000 1,415,060 0.5911 0.279 0.274 0.289 0.274 0.298 4,892,269 0.2892 -1.72%
2000-10-13 0 0.580 0.570 0.580 0.550 0.590 3,172,000 1,789,180 0.5641 0.284 0.279 0.284 0.269 0.289 6,482,155 0.2760 0.00%
2000-10-12 0 0.580 0.590 0.600 0.570 0.600 4,370,000 2,534,440 0.5800 0.284 0.289 0.294 0.279 0.294 8,930,333 0.2838 -3.33%
2000-10-11 0 0.600 0.590 0.600 0.590 0.630 3,252,000 1,970,460 0.6059 0.294 0.289 0.294 0.289 0.308 6,645,639 0.2965 -6.25%
2000-10-10 0 0.640 0.630 0.660 0.630 0.660 1,688,500 1,102,245 0.6528 0.313 0.308 0.323 0.308 0.323 3,450,542 0.3194 -3.03%
2000-10-09 0 0.660 0.650 0.660 0.650 0.690 2,687,000 1,778,150 0.6618 0.323 0.318 0.323 0.318 0.338 5,491,031 0.3238 1.54%
2000-10-05 0 0.650 0.660 0.670 0.650 0.690 2,770,000 1,835,660 0.6627 0.318 0.323 0.328 0.318 0.338 5,660,646 0.3243 -2.99%
2000-10-04 0 0.670 0.660 0.670 0.660 0.710 5,222,000 3,594,820 0.6884 0.328 0.323 0.328 0.323 0.347 10,671,441 0.3369 -4.29%
2000-10-03 0 0.700 0.700 0.710 0.680 0.710 6,992,000 4,866,480 0.6960 0.343 0.343 0.347 0.333 0.347 14,288,532 0.3406 0.00%
2000-09-29 0 0.700 0.690 0.700 0.660 0.710 13,334,000 9,182,460 0.6887 0.343 0.338 0.343 0.323 0.347 27,248,754 0.3370 7.69%
2000-09-28 0 0.650 0.650 0.670 0.640 0.690 6,920,000 4,598,540 0.6645 0.318 0.318 0.328 0.313 0.338 14,141,396 0.3252 -2.99%
2000-09-27 0 0.670 0.650 0.670 0.640 0.700 19,124,000 12,871,460 0.6731 0.328 0.318 0.328 0.313 0.343 39,080,934 0.3294 0.00%
2000-09-26 0 0.670 0.660 0.670 0.570 0.690 22,655,000 14,335,630 0.6328 0.328 0.323 0.328 0.279 0.338 46,296,725 0.3096 17.54%
2000-09-25 0 0.570 0.570 0.580 0.570 0.600 4,092,000 2,392,800 0.5848 0.279 0.279 0.284 0.279 0.294 8,362,225 0.2861 0.00%
2000-09-22 0 0.570 0.570 0.580 0.560 0.600 5,564,000 3,266,460 0.5871 0.279 0.279 0.284 0.274 0.294 11,370,337 0.2873 -5.00%
2000-09-21 0 0.600 0.590 0.600 0.590 0.640 3,708,000 2,257,500 0.6088 0.294 0.289 0.294 0.289 0.313 7,577,500 0.2979 -7.69%
2000-09-20 0 0.650 0.640 0.650 0.620 0.680 5,626,000 3,685,680 0.6551 0.318 0.313 0.318 0.303 0.333 11,497,037 0.3206 1.56%
2000-09-19 0 0.640 0.630 0.640 0.580 0.640 4,488,800 2,804,924 0.6249 0.313 0.308 0.313 0.284 0.313 9,173,107 0.3058 -1.54%
2000-09-18 0 0.650 0.640 0.650 0.640 0.690 4,704,000 3,118,900 0.6630 0.318 0.313 0.318 0.313 0.338 9,612,880 0.3245 -8.45%
2000-09-15 0 0.710 0.700 0.710 0.670 0.720 6,794,000 4,769,120 0.7020 0.347 0.343 0.347 0.328 0.352 13,883,909 0.3435 2.90%
2000-09-14 0 0.690 0.680 0.690 0.660 0.750 6,810,000 4,812,640 0.7067 0.338 0.333 0.338 0.323 0.367 13,916,605 0.3458 -6.76%
2000-09-12 0 0.740 0.720 0.740 0.700 0.750 3,804,000 2,770,540 0.7283 0.362 0.352 0.362 0.343 0.367 7,773,681 0.3564 -5.13%
2000-09-11 0 0.780 0.780 0.790 0.780 0.830 2,278,000 1,826,400 0.8018 0.382 0.382 0.387 0.382 0.406 4,655,217 0.3923 -8.24%
2000-09-08 0 0.850 0.850 0.860 0.840 0.860 512,000 434,980 0.8496 0.416 0.416 0.421 0.411 0.421 1,046,300 0.4157 -1.16%
2000-09-07 0 0.860 0.850 0.860 0.840 0.900 2,891,000 2,508,780 0.8678 0.421 0.416 0.421 0.411 0.440 5,907,916 0.4246 -2.27%
2000-09-06 0 0.880 0.870 0.890 0.870 0.910 2,406,000 2,140,940 0.8898 0.431 0.426 0.436 0.426 0.445 4,916,792 0.4354 -3.30%
2000-09-05 0 0.910 0.910 0.920 0.900 0.940 2,896,000 2,641,620 0.9122 0.445 0.445 0.450 0.440 0.460 5,918,134 0.4464 -1.09%
2000-09-04 0 0.920 0.920 0.930 0.880 0.930 5,462,000 4,989,320 0.9135 0.450 0.450 0.455 0.431 0.455 11,161,894 0.4470 3.37%
2000-09-01 0 0.890 0.890 0.900 0.860 0.890 2,268,000 1,983,760 0.8747 0.436 0.436 0.440 0.421 0.436 4,634,781 0.4280 3.49%
2000-08-31 0 0.860 0.860 0.870 0.850 0.870 2,770,000 2,383,780 0.8606 0.421 0.421 0.426 0.416 0.426 5,660,646 0.4211 2.38%
2000-08-30 0 0.840 0.840 0.850 0.830 0.860 1,394,000 1,176,960 0.8443 0.411 0.411 0.416 0.406 0.421 2,848,715 0.4132 -1.18%
2000-08-29 0 0.850 0.850 0.860 0.840 0.870 568,000 488,400 0.8599 0.416 0.416 0.421 0.411 0.426 1,160,739 0.4208 0.00%
2000-08-28 0 0.850 0.840 0.850 0.830 0.870 1,670,000 1,427,000 0.8545 0.416 0.411 0.416 0.406 0.426 3,412,736 0.4181 -1.16%
2000-08-25 0 0.860 0.850 0.860 0.800 0.860 3,484,000 2,903,860 0.8335 0.421 0.416 0.421 0.391 0.421 7,119,743 0.4079 2.38%
2000-08-24 0 0.840 0.840 0.850 0.840 0.880 2,728,000 2,358,580 0.8646 0.411 0.411 0.416 0.411 0.431 5,574,816 0.4231 -2.33%
2000-08-23 0 0.860 0.860 0.870 0.860 0.920 5,180,000 4,572,600 0.8827 0.421 0.421 0.426 0.421 0.450 10,585,612 0.4320 -6.52%
2000-08-22 0 0.920 0.910 0.920 0.910 0.930 6,676,000 6,136,940 0.9193 0.450 0.445 0.450 0.445 0.455 13,642,769 0.4498 1.10%
2000-08-21 0 0.910 0.910 0.920 0.900 0.950 10,292,000 9,515,280 0.9245 0.445 0.445 0.450 0.440 0.465 21,032,262 0.4524 -6.19%
2000-08-18 0 0.970 0.960 0.970 0.960 0.990 8,402,000 8,260,100 0.9831 0.475 0.470 0.475 0.470 0.484 17,169,944 0.4811 0.00%
2000-08-17 0 0.970 0.960 0.970 0.960 1.010 17,378,000 17,084,320 0.9831 0.475 0.470 0.475 0.470 0.494 35,512,888 0.4811 2.11%
2000-08-16 0 0.950 0.940 0.950 0.940 1.010 6,452,000 6,286,620 0.9744 0.465 0.460 0.465 0.460 0.494 13,185,013 0.4768 -4.04%
2000-08-15 0 0.990 0.990 1.000 0.970 1.010 5,334,000 5,293,040 0.9923 0.484 0.484 0.489 0.475 0.494 10,900,319 0.4856 1.02%
2000-08-14 0 0.980 0.970 0.980 0.960 1.020 5,048,000 5,029,700 0.9964 0.480 0.475 0.480 0.470 0.499 10,315,863 0.4876 -2.00%
2000-08-11 0 1.000 1.000 1.010 0.980 1.040 8,660,000 8,723,780 1.0074 0.489 0.489 0.494 0.480 0.509 17,697,181 0.4929 -2.91%
2000-08-10 0 1.030 1.020 1.030 1.010 1.070 15,236,000 15,848,700 1.0402 0.504 0.499 0.504 0.494 0.524 31,135,595 0.5090 1.98%
2000-08-09 0 1.010 1.010 1.020 0.980 1.060 9,542,000 9,642,080 1.0105 0.494 0.494 0.499 0.480 0.519 19,499,596 0.4945 -1.94%
2000-08-08 0 1.030 1.020 1.030 0.990 1.080 31,612,000 33,332,540 1.0544 0.504 0.499 0.504 0.484 0.528 64,600,841 0.5160 5.10%
2000-08-07 0 0.980 0.980 0.990 0.950 0.990 6,148,000 5,983,500 0.9732 0.480 0.480 0.484 0.465 0.484 12,563,772 0.4763 3.16%
2000-08-04 0 0.950 0.950 0.960 0.940 0.980 5,826,000 5,602,080 0.9616 0.465 0.465 0.470 0.460 0.480 11,905,748 0.4705 0.00%
2000-08-03 0 0.950 0.950 0.960 0.950 1.010 14,638,000 14,447,200 0.9870 0.465 0.465 0.470 0.465 0.494 29,913,549 0.4830 -3.06%
2000-08-02 0 0.980 0.970 0.980 0.950 1.020 11,050,000 10,964,940 0.9923 0.480 0.475 0.480 0.465 0.499 22,581,276 0.4856 -2.00%
2000-08-01 0 1.000 0.990 1.000 0.900 1.020 22,732,000 21,972,620 0.9666 0.489 0.484 0.489 0.440 0.499 46,454,078 0.4730 12.36%
2000-07-31 0 0.890 0.890 0.900 0.840 0.920 5,660,000 4,994,740 0.8825 0.436 0.436 0.440 0.411 0.450 11,566,518 0.4318 0.00%
2000-07-28 0 0.890 0.880 0.890 0.860 0.920 6,596,000 5,876,060 0.8909 0.436 0.431 0.436 0.421 0.450 13,479,285 0.4359 -5.32%
2000-07-27 0 0.940 0.940 0.950 0.930 0.990 4,372,000 4,198,980 0.9604 0.460 0.460 0.465 0.455 0.484 8,934,420 0.4700 -2.08%
2000-07-26 0 0.960 0.960 0.970 0.960 1.030 7,112,000 7,125,540 1.0019 0.470 0.470 0.475 0.470 0.504 14,533,759 0.4903 0.00%
2000-07-25 0 0.960 0.960 0.970 0.950 1.050 7,548,000 7,425,800 0.9838 0.470 0.470 0.475 0.465 0.514 15,424,749 0.4814 -6.80%
2000-07-24 0 1.030 1.030 1.040 1.030 1.090 13,158,000 13,833,100 1.0513 0.504 0.504 0.509 0.504 0.533 26,889,089 0.5145 0.00%
2000-07-21 0 1.030 1.020 1.030 0.980 1.120 56,810,000 59,561,060 1.0484 0.504 0.499 0.504 0.480 0.548 116,094,325 0.5130 6.19%
2000-07-20 0 0.970 0.970 0.980 0.900 0.980 28,920,000 27,609,140 0.9547 0.475 0.475 0.480 0.440 0.480 59,099,593 0.4672 6.59%
2000-07-19 0 0.910 0.900 0.910 0.830 0.910 6,190,000 5,379,660 0.8691 0.445 0.440 0.445 0.406 0.445 12,649,602 0.4253 10.98%
2000-07-18 0 0.820 0.820 0.830 0.820 0.890 3,076,000 2,617,780 0.8510 0.401 0.401 0.406 0.401 0.436 6,285,973 0.4164 -5.75%
2000-07-17 0 0.870 0.870 0.880 0.870 0.930 2,240,000 2,007,940 0.8964 0.426 0.426 0.431 0.426 0.455 4,577,562 0.4386 -4.40%
2000-07-14 0 0.910 0.900 0.920 0.890 0.930 4,048,000 3,668,920 0.9064 0.445 0.440 0.450 0.436 0.455 8,272,308 0.4435 2.25%
2000-07-13 0 0.890 0.880 0.890 0.890 1.000 21,168,000 20,079,280 0.9486 0.436 0.431 0.436 0.436 0.489 43,257,959 0.4642 -1.11%
2000-07-12 0 0.900 0.890 0.900 0.870 0.920 10,660,000 9,613,520 0.9018 0.440 0.436 0.440 0.426 0.450 21,784,290 0.4413 3.45%
2000-07-11 0 0.870 0.870 0.890 0.850 0.900 4,408,000 3,867,920 0.8775 0.426 0.426 0.436 0.416 0.440 9,007,988 0.4294 -2.25%
2000-07-10 0 0.890 0.880 0.900 0.860 0.910 7,674,000 6,844,060 0.8919 0.436 0.431 0.440 0.421 0.445 15,682,236 0.4364 3.49%
2000-07-07 0 0.860 0.860 0.870 0.850 0.910 4,794,000 4,231,920 0.8828 0.421 0.421 0.426 0.416 0.445 9,796,800 0.4320 -3.37%
2000-07-06 0 0.890 0.860 0.890 0.860 0.940 16,416,000 14,749,860 0.8985 0.436 0.421 0.436 0.421 0.460 33,546,989 0.4397 0.00%
2000-07-05 0 0.890 0.890 0.900 0.850 0.910 27,798,000 24,699,000 0.8885 0.436 0.436 0.440 0.416 0.445 56,806,725 0.4348 5.95%
2000-07-04 0 0.840 0.830 0.840 0.770 0.840 15,818,000 12,863,620 0.8132 0.411 0.406 0.411 0.377 0.411 32,324,943 0.3979 12.00%
2000-07-03 0 0.750 0.750 0.760 0.750 0.790 1,278,000 979,400 0.7664 0.367 0.367 0.372 0.367 0.387 2,611,663 0.3750 -2.60%
2000-06-30 0 0.770 0.760 0.780 0.760 0.780 3,608,000 2,765,360 0.7665 0.377 0.372 0.382 0.372 0.382 7,373,144 0.3751 0.00%
2000-06-29 0 0.770 0.760 0.780 0.760 0.840 6,288,000 5,031,560 0.8002 0.377 0.372 0.382 0.372 0.411 12,849,870 0.3916 -4.94%
2000-06-28 0 0.810 0.810 0.820 0.810 0.860 8,624,000 7,137,260 0.8276 0.396 0.396 0.401 0.396 0.421 17,623,613 0.4050 -7.95%
2000-06-27 0 0.880 0.870 0.880 0.820 0.910 33,988,000 29,582,020 0.8704 0.431 0.426 0.431 0.401 0.445 69,456,327 0.4259 4.76%
2000-06-26 0 0.840 0.840 0.850 0.780 0.870 50,102,000 42,131,320 0.8409 0.411 0.411 0.416 0.382 0.426 102,386,162 0.4115 9.09%
2000-06-23 0 0.770 0.770 0.780 0.730 0.790 32,664,000 25,294,860 0.7744 0.377 0.377 0.382 0.357 0.387 66,750,661 0.3789 4.05%
2000-06-22 0 0.740 0.740 0.750 0.680 0.760 18,660,000 13,738,780 0.7363 0.362 0.362 0.367 0.333 0.372 38,132,725 0.3603 5.71%
2000-06-21 0 0.700 0.690 0.700 0.670 0.740 11,402,000 8,076,720 0.7084 0.343 0.338 0.343 0.328 0.362 23,300,607 0.3466 4.48%
2000-06-20 0 0.670 0.670 0.680 0.660 0.730 10,588,000 7,257,920 0.6855 0.328 0.328 0.333 0.323 0.357 21,637,154 0.3354 -6.94%
2000-06-19 0 0.720 0.720 0.730 0.720 0.780 22,340,000 16,719,080 0.7484 0.352 0.352 0.357 0.352 0.382 45,653,005 0.3662 -5.26%
2000-06-16 0 0.760 0.760 0.770 0.650 0.810 68,382,000 50,593,220 0.7399 0.372 0.372 0.377 0.318 0.396 139,742,336 0.3620 22.58%
2000-06-15 0 0.620 0.620 0.630 0.590 0.630 8,338,000 5,050,140 0.6057 0.303 0.303 0.308 0.289 0.308 17,039,157 0.2964 3.33%
2000-06-14 0 0.600 0.590 0.600 0.560 0.600 4,588,000 2,636,340 0.5746 0.294 0.289 0.294 0.274 0.294 9,375,828 0.2812 7.14%
2000-06-13 0 0.560 0.560 0.570 0.560 0.570 1,458,000 825,760 0.5664 0.274 0.274 0.279 0.274 0.279 2,979,502 0.2771 -3.45%
2000-06-12 0 0.580 0.570 0.580 0.560 0.580 2,448,000 1,390,340 0.5679 0.284 0.279 0.284 0.274 0.284 5,002,621 0.2779 3.57%
2000-06-09 0 0.560 0.550 0.560 0.530 0.560 1,088,000 592,300 0.5444 0.274 0.269 0.274 0.259 0.274 2,223,387 0.2664 1.82%
2000-06-08 0 0.550 0.540 0.550 0.540 0.560 1,460,000 804,080 0.5507 0.269 0.264 0.269 0.264 0.274 2,983,589 0.2695 -1.79%
2000-06-07 0 0.560 0.550 0.560 0.530 0.560 3,296,000 1,787,760 0.5424 0.274 0.269 0.274 0.259 0.274 6,735,555 0.2654 5.66%
2000-06-05 0 0.530 0.530 0.540 0.530 0.550 3,502,000 1,871,340 0.5344 0.259 0.259 0.264 0.259 0.269 7,156,527 0.2615 3.92%
2000-06-02 0 0.510 0.510 0.530 0.510 0.530 3,786,000 1,956,540 0.5168 0.250 0.250 0.259 0.250 0.259 7,736,897 0.2529 -1.92%
2000-06-01 0 0.520 0.510 0.520 0.490 0.530 472,000 241,880 0.5125 0.254 0.250 0.254 0.240 0.259 964,558 0.2508 4.00%
2000-05-31 0 0.500 0.500 0.520 0.495 0.530 2,182,100 1,138,777 0.5219 0.245 0.245 0.254 0.242 0.259 4,459,240 0.2554 -3.85%
2000-05-30 0 0.520 0.520 0.530 0.520 0.540 614,000 324,880 0.5291 0.254 0.254 0.259 0.254 0.264 1,254,742 0.2589 -1.89%
2000-05-29 0 0.530 0.530 0.540 0.520 0.540 1,728,000 920,140 0.5325 0.259 0.259 0.264 0.254 0.264 3,531,262 0.2606 -1.85%
2000-05-26 0 0.540 0.530 0.560 0.530 0.540 1,046,000 555,520 0.5311 0.264 0.259 0.274 0.259 0.264 2,137,558 0.2599 0.00%
2000-05-25 0 0.540 0.540 0.570 0.540 0.580 1,856,000 1,037,980 0.5593 0.264 0.264 0.279 0.264 0.284 3,792,837 0.2737 -5.26%
2000-05-24 0 0.570 0.570 0.580 0.550 0.590 1,208,000 699,300 0.5789 0.279 0.279 0.284 0.269 0.289 2,468,614 0.2833 -3.39%
2000-05-23 0 0.590 0.590 0.600 0.580 0.600 470,000 280,040 0.5958 0.289 0.289 0.294 0.284 0.294 960,471 0.2916 -1.67%
2000-05-22 0 0.600 0.600 0.620 0.600 0.630 1,180,000 728,840 0.6177 0.294 0.294 0.303 0.294 0.308 2,411,394 0.3022 1.69%
2000-05-19 0 0.590 0.590 0.600 0.590 0.600 598,000 354,100 0.5921 0.289 0.289 0.294 0.289 0.294 1,222,046 0.2898 -4.84%
2000-05-18 0 0.620 0.600 0.630 0.580 0.630 2,456,000 1,470,020 0.5985 0.303 0.294 0.308 0.284 0.308 5,018,970 0.2929 0.00%
2000-05-17 0 0.620 0.620 0.630 0.610 0.670 3,452,000 2,175,740 0.6303 0.303 0.303 0.308 0.298 0.328 7,054,350 0.3084 -4.62%
2000-05-16 0 0.650 0.640 0.650 0.590 0.650 8,414,000 5,220,980 0.6205 0.318 0.313 0.318 0.289 0.318 17,194,467 0.3036 8.33%
2000-05-15 0 0.600 0.570 0.610 0.550 0.600 4,164,000 2,406,740 0.5780 0.294 0.279 0.298 0.269 0.294 8,509,360 0.2828 9.09%
2000-05-12 0 0.550 0.530 0.550 0.530 0.560 1,650,000 892,980 0.5412 0.269 0.259 0.269 0.259 0.274 3,371,865 0.2648 4.46%
2000-05-10 0 0.550 0.550 0.560 0.550 0.560 1,534,000 844,040 0.5502 0.258 0.258 0.262 0.258 0.262 3,274,733 0.2577 0.00%
2000-05-09 0 0.550 0.550 0.570 0.550 0.570 2,012,000 1,128,860 0.5611 0.258 0.258 0.267 0.258 0.267 4,295,152 0.2628 -3.51%
2000-05-08 0 0.570 0.560 0.570 0.570 0.580 1,328,000 763,360 0.5748 0.267 0.262 0.267 0.267 0.272 2,834,971 0.2693 0.00%
2000-05-05 0 0.570 0.570 0.590 0.570 0.590 558,000 327,060 0.5861 0.267 0.267 0.276 0.267 0.276 1,191,200 0.2746 -1.72%
2000-05-04 0 0.580 0.580 0.590 0.570 0.590 1,338,000 777,340 0.5810 0.272 0.272 0.276 0.267 0.276 2,856,318 0.2721 -1.69%
2000-05-03 0 0.590 0.570 0.590 0.570 0.590 2,266,000 1,302,200 0.5747 0.276 0.267 0.276 0.267 0.276 4,837,382 0.2692 3.51%
2000-05-02 0 0.570 0.570 0.580 0.560 0.570 2,962,000 1,684,540 0.5687 0.267 0.267 0.272 0.262 0.267 6,323,180 0.2664 0.00%
2000-04-28 0 0.570 0.570 0.580 0.560 0.580 2,322,000 1,328,300 0.5720 0.267 0.267 0.272 0.262 0.272 4,956,929 0.2680 -1.72%
2000-04-27 0 0.580 0.580 0.590 0.570 0.600 1,550,000 906,080 0.5846 0.272 0.272 0.276 0.267 0.281 3,308,889 0.2738 -3.33%
2000-04-26 0 0.600 0.600 0.610 0.600 0.640 3,676,000 2,283,440 0.6212 0.281 0.281 0.286 0.281 0.300 7,847,404 0.2910 1.69%
2000-04-25 0 0.590 0.590 0.600 0.570 0.600 978,000 574,080 0.5870 0.276 0.276 0.281 0.267 0.281 2,087,802 0.2750 3.51%
2000-04-20 0 0.570 0.570 0.580 0.570 0.600 1,134,000 656,900 0.5793 0.267 0.267 0.272 0.267 0.281 2,420,826 0.2714 -1.72%
2000-04-19 0 0.580 0.580 0.590 0.580 0.640 3,940,000 2,455,820 0.6233 0.272 0.272 0.276 0.272 0.300 8,410,983 0.2920 -4.92%
2000-04-18 0 0.610 0.600 0.610 0.560 0.620 4,118,000 2,494,600 0.6058 0.286 0.281 0.286 0.262 0.290 8,790,971 0.2838 7.02%
2000-04-17 0 0.570 0.560 0.580 0.560 0.580 1,626,000 927,060 0.5701 0.267 0.262 0.272 0.262 0.272 3,471,131 0.2671 -8.06%
2000-04-14 0 0.620 0.600 0.620 0.560 0.620 1,994,000 1,181,620 0.5926 0.290 0.281 0.290 0.262 0.290 4,256,726 0.2776 5.08%
2000-04-13 0 0.590 0.590 0.600 0.580 0.600 764,000 450,360 0.5895 0.276 0.276 0.281 0.272 0.281 1,630,962 0.2761 -1.67%
2000-04-12 0 0.600 0.600 0.610 0.600 0.610 606,000 366,360 0.6046 0.281 0.281 0.286 0.281 0.286 1,293,669 0.2832 1.69%
2000-04-11 0 0.590 0.590 0.600 0.580 0.600 608,000 357,400 0.5878 0.276 0.276 0.281 0.272 0.281 1,297,938 0.2754 -1.67%
2000-04-10 0 0.600 0.590 0.620 0.590 0.620 1,054,000 639,200 0.6065 0.281 0.276 0.290 0.276 0.290 2,250,045 0.2841 0.00%
2000-04-07 0 0.600 0.600 0.610 0.590 0.610 940,000 565,780 0.6019 0.281 0.281 0.286 0.276 0.286 2,006,681 0.2819 1.69%
2000-04-06 0 0.590 0.580 0.600 0.580 0.590 486,000 285,700 0.5879 0.276 0.272 0.281 0.272 0.276 1,037,497 0.2754 1.72%
2000-04-05 0 0.580 0.570 0.590 0.570 0.610 1,792,000 1,049,150 0.5855 0.272 0.267 0.276 0.267 0.286 3,825,503 0.2743 -1.69%
2000-04-03 0 0.590 0.590 0.600 0.590 0.610 1,478,000 890,740 0.6027 0.276 0.276 0.281 0.276 0.286 3,155,186 0.2823 -3.28%
2000-03-31 0 0.610 0.600 0.610 0.610 0.630 2,042,000 1,262,700 0.6184 0.286 0.281 0.286 0.286 0.295 4,359,195 0.2897 -1.61%
2000-03-30 0 0.620 0.620 0.630 0.620 0.650 1,814,000 1,135,000 0.6257 0.290 0.290 0.295 0.290 0.304 3,872,468 0.2931 -1.59%
2000-03-29 0 0.630 0.630 0.640 0.620 0.640 1,028,000 650,500 0.6328 0.295 0.295 0.300 0.290 0.300 2,194,541 0.2964 -3.08%
2000-03-28 0 0.650 0.640 0.650 0.630 0.670 792,000 510,260 0.6443 0.304 0.300 0.304 0.295 0.314 1,690,736 0.3018 -4.41%
2000-03-27 0 0.680 0.650 0.680 0.610 0.680 1,938,000 1,259,100 0.6497 0.319 0.304 0.319 0.286 0.319 4,137,179 0.3043 9.68%
2000-03-24 0 0.620 0.620 0.630 0.610 0.640 626,000 389,080 0.6215 0.290 0.290 0.295 0.286 0.300 1,336,364 0.2911 -1.59%
2000-03-23 0 0.630 0.630 0.650 0.610 0.630 1,238,000 768,680 0.6209 0.295 0.295 0.304 0.286 0.295 2,642,842 0.2909 3.28%
2000-03-22 0 0.610 0.610 0.620 0.600 0.620 2,690,000 1,644,960 0.6115 0.286 0.286 0.290 0.281 0.290 5,742,524 0.2865 -1.61%
2000-03-21 0 0.620 0.610 0.620 0.610 0.640 2,144,000 1,341,740 0.6258 0.290 0.286 0.290 0.286 0.300 4,576,941 0.2932 -1.59%
2000-03-20 0 0.630 0.630 0.640 0.600 0.660 808,000 508,420 0.6292 0.295 0.295 0.300 0.281 0.309 1,724,892 0.2948 -3.08%
2000-03-17 0 0.650 0.670 0.680 0.640 0.670 2,089,500 1,370,160 0.6557 0.304 0.314 0.319 0.300 0.314 4,460,596 0.3072 1.56%
2000-03-16 0 0.640 0.630 0.650 0.630 0.690 2,643,000 1,745,340 0.6604 0.300 0.295 0.304 0.295 0.323 5,642,190 0.3093 -3.03%
2000-03-15 0 0.660 0.660 0.670 0.650 0.680 1,606,000 1,067,920 0.6650 0.309 0.309 0.314 0.304 0.319 3,428,436 0.3115 -2.94%
2000-03-14 0 0.680 0.680 0.690 0.670 0.710 4,845,199 3,353,847 0.6922 0.319 0.319 0.323 0.314 0.333 10,343,372 0.3243 -2.86%
2000-03-13 0 0.700 0.650 0.700 0.630 0.730 2,578,000 1,679,600 0.6515 0.328 0.304 0.328 0.295 0.342 5,503,430 0.3052 7.69%
2000-03-10 0 0.650 0.640 0.650 0.630 0.650 940,000 607,180 0.6459 0.304 0.300 0.304 0.295 0.304 2,006,681 0.3026 0.00%
2000-03-09 0 0.650 0.640 0.650 0.640 0.660 770,000 503,400 0.6538 0.304 0.300 0.304 0.300 0.309 1,643,771 0.3062 -1.52%
2000-03-08 0 0.660 0.660 0.670 0.650 0.680 2,914,000 1,963,680 0.6739 0.309 0.309 0.314 0.304 0.319 6,220,712 0.3157 1.54%
2000-03-07 0 0.650 0.640 0.650 0.620 0.660 1,086,000 690,340 0.6357 0.304 0.300 0.304 0.290 0.309 2,318,357 0.2978 1.56%
2000-03-06 0 0.640 0.630 0.650 0.620 0.650 1,344,000 848,420 0.6313 0.300 0.295 0.304 0.290 0.304 2,869,127 0.2957 1.59%
2000-03-03 0 0.630 0.620 0.640 0.600 0.650 868,000 549,120 0.6326 0.295 0.290 0.300 0.281 0.304 1,852,978 0.2963 0.00%
2000-03-02 0 0.630 0.630 0.640 0.620 0.650 836,000 534,880 0.6398 0.295 0.295 0.300 0.290 0.304 1,784,665 0.2997 -5.97%
2000-03-01 0 0.670 0.640 0.670 0.640 0.670 1,262,000 826,260 0.6547 0.314 0.300 0.314 0.300 0.314 2,694,076 0.3067 4.69%
2000-02-29 0 0.640 0.630 0.640 0.620 0.640 452,000 283,520 0.6273 0.300 0.295 0.300 0.290 0.300 964,915 0.2938 4.92%
2000-02-28 0 0.610 0.610 0.640 0.610 0.660 1,806,000 1,131,220 0.6264 0.286 0.286 0.300 0.286 0.309 3,855,390 0.2934 -8.96%
2000-02-25 0 0.670 0.670 0.680 0.640 0.670 1,292,000 845,580 0.6545 0.314 0.314 0.319 0.300 0.314 2,758,119 0.3066 1.52%
2000-02-24 0 0.660 0.660 0.670 0.660 0.700 1,232,000 825,500 0.6700 0.309 0.309 0.314 0.309 0.328 2,630,033 0.3139 -2.94%
2000-02-23 0 0.680 0.670 0.690 0.670 0.690 1,234,000 836,200 0.6776 0.319 0.314 0.323 0.314 0.323 2,634,303 0.3174 1.49%
2000-02-22 0 0.670 0.670 0.680 0.660 0.720 2,110,000 1,446,440 0.6855 0.314 0.314 0.319 0.309 0.337 4,504,359 0.3211 -5.63%
2000-02-21 0 0.710 0.710 0.730 0.710 0.760 1,702,000 1,261,740 0.7413 0.333 0.333 0.342 0.333 0.356 3,633,374 0.3473 -7.79%
2000-02-18 0 0.770 0.760 0.770 0.690 0.790 4,284,000 3,207,980 0.7488 0.361 0.356 0.361 0.323 0.370 9,145,343 0.3508 10.00%
2000-02-17 0 0.700 0.690 0.700 0.680 0.700 1,286,000 884,340 0.6877 0.328 0.323 0.328 0.319 0.328 2,745,311 0.3221 2.94%
2000-02-16 0 0.680 0.680 0.710 0.680 0.720 2,680,000 1,864,120 0.6956 0.319 0.319 0.333 0.319 0.337 5,721,176 0.3258 -2.86%
2000-02-15 0 0.700 0.690 0.700 0.690 0.740 1,876,000 1,351,680 0.7205 0.328 0.323 0.328 0.323 0.347 4,004,823 0.3375 0.00%
2000-02-14 0 0.700 0.690 0.700 0.650 0.700 1,758,000 1,192,820 0.6785 0.328 0.323 0.328 0.304 0.328 3,752,921 0.3178 6.06%
2000-02-11 0 0.660 0.650 0.670 0.650 0.780 2,328,000 1,600,960 0.6877 0.309 0.304 0.314 0.304 0.365 4,969,738 0.3221 -7.04%
2000-02-10 0 0.710 0.700 0.710 0.700 0.730 608,000 434,620 0.7148 0.333 0.328 0.333 0.328 0.342 1,297,938 0.3349 -2.74%
2000-02-09 0 0.730 0.720 0.730 0.720 0.740 1,362,000 988,320 0.7256 0.342 0.337 0.342 0.337 0.347 2,907,553 0.3399 0.00%
2000-02-08 0 0.730 0.720 0.740 0.730 0.760 1,318,000 992,680 0.7532 0.342 0.337 0.347 0.342 0.356 2,813,623 0.3528 -3.95%
2000-02-03 0 0.760 0.760 0.770 0.730 0.790 1,008,000 758,940 0.7529 0.356 0.356 0.361 0.342 0.370 2,151,845 0.3527 4.11%
2000-02-02 0 0.730 0.730 0.750 0.730 0.740 1,310,000 961,560 0.7340 0.342 0.342 0.351 0.342 0.347 2,796,545 0.3438 -2.67%
2000-02-01 0 0.750 0.730 0.750 0.730 0.750 684,000 506,480 0.7405 0.351 0.342 0.351 0.342 0.351 1,460,181 0.3469 -1.32%
2000-01-31 0 0.760 0.740 0.760 0.730 0.760 1,034,000 767,680 0.7424 0.356 0.347 0.356 0.342 0.356 2,207,349 0.3478 4.11%
2000-01-28 0 0.730 0.730 0.740 0.720 0.730 888,000 645,720 0.7272 0.342 0.342 0.347 0.337 0.342 1,895,673 0.3406 -1.35%
2000-01-27 0 0.740 0.740 0.750 0.730 0.750 1,164,000 861,700 0.7403 0.347 0.347 0.351 0.342 0.351 2,484,869 0.3468 -1.33%
2000-01-26 0 0.750 0.720 0.750 0.720 0.750 1,458,000 1,079,680 0.7405 0.351 0.337 0.351 0.337 0.351 3,112,491 0.3469 4.17%
2000-01-25 0 0.720 0.720 0.730 0.720 0.740 646,000 470,540 0.7284 0.337 0.337 0.342 0.337 0.347 1,379,060 0.3412 -2.70%
2000-01-24 0 0.740 0.730 0.740 0.720 0.740 804,000 583,680 0.7260 0.347 0.342 0.347 0.337 0.347 1,716,353 0.3401 2.78%
2000-01-21 0 0.720 0.710 0.730 0.710 0.720 946,000 672,780 0.7112 0.337 0.333 0.342 0.333 0.337 2,019,490 0.3331 0.00%
2000-01-20 0 0.720 0.710 0.730 0.710 0.750 1,156,000 848,320 0.7338 0.337 0.333 0.342 0.333 0.351 2,467,791 0.3438 0.00%
2000-01-19 0 0.720 0.720 0.730 0.720 0.730 906,000 660,020 0.7285 0.337 0.337 0.342 0.337 0.342 1,934,099 0.3413 -1.37%
2000-01-18 0 0.730 0.710 0.730 0.700 0.730 932,000 659,680 0.7078 0.342 0.333 0.342 0.328 0.342 1,989,603 0.3316 4.29%
2000-01-17 0 0.700 0.700 0.710 0.700 0.730 971,530 690,550 0.7108 0.328 0.328 0.333 0.328 0.342 2,073,990 0.3330 -2.78%
2000-01-14 0 0.720 0.710 0.720 0.710 0.740 874,000 636,320 0.7281 0.337 0.333 0.337 0.333 0.347 1,865,787 0.3410 -1.37%
2000-01-13 0 0.730 0.730 0.750 0.730 0.750 558,000 412,320 0.7389 0.342 0.342 0.351 0.342 0.351 1,191,200 0.3461 -2.67%
2000-01-12 0 0.750 0.750 0.760 0.730 0.760 1,376,000 1,023,500 0.7438 0.351 0.351 0.356 0.342 0.356 2,937,440 0.3484 1.35%
2000-01-11 0 0.740 0.730 0.740 0.730 0.770 1,214,000 906,060 0.7463 0.347 0.342 0.347 0.342 0.361 2,591,607 0.3496 -2.63%
2000-01-10 0 0.760 0.760 0.770 0.750 0.780 2,680,000 2,048,820 0.7645 0.356 0.356 0.361 0.351 0.365 5,721,176 0.3581 2.70%
2000-01-07 0 0.740 0.730 0.750 0.700 0.760 2,700,000 1,989,280 0.7368 0.347 0.342 0.351 0.328 0.356 5,763,871 0.3451 7.25%
2000-01-06 0 0.690 0.690 0.700 0.690 0.730 2,470,000 1,758,500 0.7119 0.323 0.323 0.328 0.323 0.342 5,272,875 0.3335 -5.48%
2000-01-05 0 0.730 0.720 0.730 0.720 0.750 952,000 694,620 0.7296 0.342 0.337 0.342 0.337 0.351 2,032,298 0.3418 -3.95%
2000-01-04 0 0.760 0.760 0.770 0.720 0.820 5,390,000 4,170,100 0.7737 0.356 0.356 0.361 0.337 0.384 11,506,395 0.3624 5.56%
2000-01-03 0 0.720 0.710 0.720 0.690 0.720 2,564,000 1,814,900 0.7078 0.337 0.333 0.337 0.323 0.337 5,473,543 0.3316 4.35%
1999-12-30 0 0.690 0.690 0.710 0.690 0.710 1,694,000 1,188,780 0.7018 0.323 0.323 0.333 0.323 0.333 3,616,296 0.3287 -1.43%
1999-12-29 0 0.700 0.690 0.710 0.700 0.730 2,022,000 1,433,980 0.7092 0.328 0.323 0.333 0.328 0.342 4,316,499 0.3322 -4.11%
1999-12-28 0 0.730 0.700 0.730 0.690 0.730 3,668,000 2,585,060 0.7048 0.342 0.328 0.342 0.323 0.342 7,830,326 0.3301 1.39%
1999-12-24 0 0.720 0.720 0.730 0.710 0.770 1,970,000 1,428,220 0.7250 0.337 0.337 0.342 0.333 0.361 4,205,491 0.3396 -4.00%
1999-12-23 0 0.750 0.740 0.750 0.730 0.760 2,020,000 1,502,820 0.7440 0.351 0.347 0.351 0.342 0.356 4,312,230 0.3485 1.35%
1999-12-22 0 0.740 0.740 0.750 0.730 0.760 1,744,000 1,305,220 0.7484 0.347 0.347 0.351 0.342 0.356 3,723,034 0.3506 -5.13%
1999-12-21 0 0.780 0.780 0.790 0.760 0.790 842,000 650,600 0.7727 0.365 0.365 0.370 0.356 0.370 1,797,474 0.3620 -1.27%
1999-12-20 0 0.790 0.780 0.790 0.760 0.790 966,000 754,420 0.7810 0.370 0.365 0.370 0.356 0.370 2,062,185 0.3658 1.28%
1999-12-17 0 0.780 0.770 0.780 0.770 0.800 2,018,000 1,588,360 0.7871 0.365 0.361 0.365 0.361 0.375 4,307,960 0.3687 0.00%
1999-12-16 0 0.780 0.780 0.790 0.780 0.790 1,618,000 1,268,100 0.7837 0.365 0.365 0.370 0.365 0.370 3,454,053 0.3671 1.30%
1999-12-15 0 0.770 0.770 0.780 0.760 0.790 1,474,000 1,141,940 0.7747 0.361 0.361 0.365 0.356 0.370 3,146,647 0.3629 -1.28%
1999-12-14 0 0.780 0.770 0.780 0.780 0.800 1,656,000 1,306,020 0.7887 0.365 0.361 0.365 0.365 0.375 3,535,174 0.3694 -1.27%
1999-12-13 0 0.790 0.780 0.790 0.780 0.810 1,862,000 1,475,600 0.7925 0.370 0.365 0.370 0.365 0.379 3,974,936 0.3712 0.00%
1999-12-10 0 0.790 0.790 0.800 0.790 0.820 1,250,000 1,008,000 0.8064 0.370 0.370 0.375 0.370 0.384 2,668,459 0.3777 -1.25%
1999-12-09 0 0.800 0.800 0.810 0.790 0.820 1,202,000 965,600 0.8033 0.375 0.375 0.379 0.370 0.384 2,565,990 0.3763 2.56%
1999-12-08 0 0.780 0.780 0.800 0.780 0.800 1,210,000 958,460 0.7921 0.365 0.365 0.375 0.365 0.375 2,583,068 0.3711 0.00%
1999-12-07 0 0.780 0.770 0.800 0.780 0.810 2,202,000 1,751,220 0.7953 0.365 0.361 0.375 0.365 0.379 4,700,757 0.3725 -2.50%
1999-12-06 0 0.800 0.790 0.800 0.780 0.840 4,998,000 4,053,500 0.8110 0.375 0.370 0.375 0.365 0.393 10,669,566 0.3799 3.90%
1999-12-03 0 0.770 0.760 0.770 0.760 0.810 1,082,000 851,360 0.7868 0.361 0.356 0.361 0.356 0.379 2,309,818 0.3686 -2.53%
1999-12-02 0 0.790 0.780 0.800 0.770 0.810 1,200,000 951,600 0.7930 0.370 0.365 0.375 0.361 0.379 2,561,721 0.3715 2.60%
1999-12-01 0 0.770 0.770 0.780 0.770 0.800 2,040,000 1,609,080 0.7888 0.361 0.361 0.365 0.361 0.375 4,354,925 0.3695 -1.28%
1999-11-30 0 0.780 0.760 0.780 0.730 0.790 3,820,000 2,907,560 0.7611 0.365 0.356 0.365 0.342 0.370 8,154,811 0.3565 1.30%
1999-11-29 0 0.770 0.750 0.770 0.750 0.850 2,326,000 1,806,140 0.7765 0.361 0.351 0.361 0.351 0.398 4,965,468 0.3637 -2.53%
1999-11-26 0 0.790 0.780 0.790 0.780 0.830 1,466,000 1,171,060 0.7988 0.370 0.365 0.370 0.365 0.389 3,129,569 0.3742 -2.47%
1999-11-25 0 0.810 0.810 0.820 0.800 0.860 1,298,000 1,062,540 0.8186 0.379 0.379 0.384 0.375 0.403 2,770,928 0.3835 -2.41%
1999-11-24 0 0.830 0.820 0.830 0.820 0.860 1,065,000 890,650 0.8363 0.389 0.384 0.389 0.384 0.403 2,273,527 0.3917 -3.49%
1999-11-23 0 0.860 0.850 0.860 0.810 0.870 1,874,000 1,584,240 0.8454 0.403 0.398 0.403 0.379 0.408 4,000,554 0.3960 -1.15%
1999-11-22 0 0.870 0.860 0.870 0.860 0.890 1,164,000 1,015,500 0.8724 0.408 0.403 0.408 0.403 0.417 2,484,869 0.4087 0.00%
1999-11-19 0 0.870 0.860 0.880 0.860 0.920 2,192,000 1,910,720 0.8717 0.408 0.403 0.412 0.403 0.431 4,679,410 0.4083 -4.40%
1999-11-18 0 0.910 0.870 0.910 0.860 0.910 1,622,000 1,431,260 0.8824 0.426 0.408 0.426 0.403 0.426 3,462,592 0.4133 5.81%
1999-11-17 0 0.860 0.860 0.880 0.860 0.940 3,080,000 2,755,900 0.8948 0.403 0.403 0.412 0.403 0.440 6,575,083 0.4191 -5.49%
1999-11-16 0 0.910 0.910 0.920 0.910 1.000 5,859,200 5,626,096 0.9602 0.426 0.426 0.431 0.426 0.468 12,508,028 0.4498 -3.19%
1999-11-15 0 0.940 0.930 0.940 0.870 0.940 2,040,000 1,865,920 0.9147 0.440 0.436 0.440 0.408 0.440 4,354,925 0.4285 5.62%
1999-11-12 0 0.890 0.880 0.900 0.870 0.890 250,000 220,120 0.8805 0.417 0.412 0.422 0.408 0.417 533,692 0.4124 -6.32%
1999-11-11 0 0.950 0.920 0.950 0.850 0.950 7,380,000 6,480,120 0.8781 0.445 0.431 0.445 0.398 0.445 15,754,582 0.4113 4.40%
1999-11-10 0 0.910 0.900 0.920 0.890 0.920 930,000 844,140 0.9077 0.426 0.422 0.431 0.417 0.431 1,985,333 0.4252 1.11%
1999-11-09 0 0.900 0.860 0.900 0.860 0.900 346,000 303,020 0.8758 0.422 0.403 0.422 0.403 0.422 738,629 0.4102 2.27%
1999-11-08 0 0.880 0.880 0.890 0.860 0.890 234,000 203,640 0.8703 0.412 0.412 0.417 0.403 0.417 499,536 0.4077 -3.30%
1999-11-05 0 0.910 0.890 0.910 0.880 0.920 978,000 877,420 0.8972 0.426 0.417 0.426 0.412 0.431 2,087,802 0.4203 1.11%
1999-11-04 0 0.900 0.890 0.910 0.850 0.910 838,000 742,500 0.8860 0.422 0.417 0.426 0.398 0.426 1,788,935 0.4151 5.88%
1999-11-03 0 0.850 0.850 0.870 0.840 0.880 892,000 764,040 0.8565 0.398 0.398 0.408 0.393 0.412 1,904,212 0.4012 -3.41%
1999-11-02 0 0.880 0.840 0.880 0.860 0.880 290,000 251,400 0.8669 0.412 0.393 0.412 0.403 0.412 619,082 0.4061 2.33%
1999-11-01 0 0.860 0.860 0.870 0.850 0.880 1,026,300 886,920 0.8642 0.403 0.403 0.408 0.398 0.412 2,190,912 0.4048 -4.44%
1999-10-29 0 0.900 0.850 0.900 0.840 0.900 1,520,000 1,332,880 0.8769 0.422 0.398 0.422 0.393 0.422 3,244,846 0.4108 4.65%
1999-10-28 0 0.860 0.840 0.880 0.840 0.870 404,000 346,940 0.8588 0.403 0.393 0.412 0.393 0.408 862,446 0.4023 1.18%
1999-10-27 0 0.850 0.850 0.860 0.840 0.860 448,000 382,900 0.8547 0.398 0.398 0.403 0.393 0.403 956,376 0.4004 1.19%
1999-10-26 0 0.840 0.830 0.860 0.830 0.880 512,000 439,380 0.8582 0.393 0.389 0.403 0.389 0.412 1,093,001 0.4020 -4.55%
1999-10-25 0 0.880 0.850 0.890 0.840 0.890 2,786,000 2,397,360 0.8605 0.412 0.398 0.417 0.393 0.417 5,947,461 0.4031 1.15%
1999-10-22 0 0.870 0.860 0.890 0.850 0.880 1,218,000 1,043,400 0.8567 0.408 0.403 0.417 0.398 0.412 2,600,146 0.4013 2.35%
1999-10-21 0 0.850 0.850 0.860 0.840 0.890 706,000 616,080 0.8726 0.398 0.398 0.403 0.393 0.417 1,507,146 0.4088 1.19%
1999-10-20 0 0.840 0.840 0.850 0.820 0.860 698,000 579,860 0.8307 0.393 0.393 0.398 0.384 0.403 1,490,067 0.3892 3.70%
1999-10-19 0 0.810 0.790 0.810 0.790 0.830 2,432,000 1,950,880 0.8022 0.379 0.370 0.379 0.370 0.389 5,191,754 0.3758 -2.41%
1999-10-15 0 0.830 0.830 0.840 0.820 0.900 2,564,000 2,163,480 0.8438 0.389 0.389 0.393 0.384 0.422 5,473,543 0.3953 -4.60%
1999-10-14 0 0.870 0.860 0.870 0.860 0.900 2,700,000 2,377,140 0.8804 0.408 0.403 0.408 0.403 0.422 5,763,871 0.4124 -1.14%
1999-10-13 0 0.880 0.870 0.880 0.860 0.890 1,910,000 1,675,780 0.8774 0.412 0.408 0.412 0.403 0.417 4,077,405 0.4110 -3.30%
1999-10-12 0 0.910 0.900 0.910 0.900 0.950 1,188,000 1,084,640 0.9130 0.426 0.422 0.426 0.422 0.445 2,536,103 0.4277 -3.19%
1999-10-11 0 0.940 0.940 0.950 0.940 0.970 584,000 553,900 0.9485 0.440 0.440 0.445 0.440 0.454 1,246,704 0.4443 -3.09%
1999-10-08 0 0.970 0.960 0.970 0.950 0.970 648,000 625,320 0.9650 0.454 0.450 0.454 0.445 0.454 1,383,329 0.4520 -1.02%
1999-10-07 0 0.980 0.960 0.980 0.960 0.990 762,000 739,140 0.9700 0.459 0.450 0.459 0.450 0.464 1,626,693 0.4544 2.08%
1999-10-06 0 0.960 0.960 0.970 0.940 0.980 982,000 951,820 0.9693 0.450 0.450 0.454 0.440 0.459 2,096,341 0.4540 2.13%
1999-10-05 0 0.940 0.930 0.960 0.930 0.980 516,000 489,520 0.9487 0.440 0.436 0.450 0.436 0.459 1,101,540 0.4444 -1.05%
1999-10-04 0 0.950 0.940 0.950 0.940 0.960 774,000 736,260 0.9512 0.445 0.440 0.445 0.440 0.450 1,652,310 0.4456 -1.04%
1999-09-30 0 0.960 0.960 0.970 0.960 1.000 894,000 863,820 0.9662 0.450 0.450 0.454 0.450 0.468 1,908,482 0.4526 -1.03%
1999-09-29 0 0.970 0.970 0.980 0.960 0.990 1,046,000 1,015,780 0.9711 0.454 0.454 0.459 0.450 0.464 2,232,966 0.4549 1.04%
1999-09-28 0 0.960 0.960 0.970 0.950 1.000 1,424,000 1,375,020 0.9656 0.450 0.450 0.454 0.445 0.468 3,039,908 0.4523 0.00%
1999-09-27 0 0.960 0.950 0.960 0.950 0.980 920,000 887,500 0.9647 0.450 0.445 0.450 0.445 0.459 1,963,986 0.4519 0.00%
1999-09-24 0 0.960 0.960 0.970 0.950 0.970 2,460,000 2,364,980 0.9614 0.450 0.450 0.454 0.445 0.454 5,251,527 0.4503 -1.03%
1999-09-23 0 0.970 0.970 0.980 0.970 1.010 2,052,000 2,042,180 0.9952 0.454 0.454 0.459 0.454 0.473 4,380,542 0.4662 -3.00%
1999-09-22 0 1.000 1.000 1.010 1.000 1.020 1,864,000 1,876,460 1.0067 0.468 0.468 0.473 0.468 0.478 3,979,206 0.4716 -1.96%
1999-09-21 0 1.020 1.010 1.020 1.000 1.030 2,068,000 2,105,640 1.0182 0.478 0.473 0.478 0.468 0.482 4,414,699 0.4770 -0.97%
1999-09-20 0 1.030 1.020 1.030 1.020 1.050 2,334,000 2,415,780 1.0350 0.482 0.478 0.482 0.478 0.492 4,982,547 0.4848 0.00%
1999-09-17 0 1.030 1.020 1.030 1.000 1.050 3,220,000 3,294,420 1.0231 0.482 0.478 0.482 0.468 0.492 6,873,950 0.4793 0.00%
1999-09-15 0 1.030 1.030 1.050 1.030 1.050 2,594,000 2,707,440 1.0437 0.482 0.482 0.492 0.482 0.492 5,537,586 0.4889 -3.74%
1999-09-14 0 1.070 1.060 1.070 1.060 1.100 2,264,000 2,450,040 1.0822 0.501 0.497 0.501 0.497 0.515 4,833,113 0.5069 -0.93%
1999-09-13 0 1.080 1.080 1.090 1.070 1.120 5,164,000 5,670,420 1.0981 0.506 0.506 0.511 0.501 0.525 11,023,938 0.5144 -1.82%
1999-09-10 0 1.100 1.090 1.100 1.080 1.110 3,112,000 3,415,080 1.0974 0.515 0.511 0.515 0.506 0.520 6,643,395 0.5141 2.80%
1999-09-09 0 1.070 1.070 1.080 1.060 1.070 1,950,000 2,076,120 1.0647 0.501 0.501 0.506 0.497 0.501 4,162,796 0.4987 1.90%
1999-09-08 0 1.050 1.050 1.060 1.050 1.080 1,100,000 1,167,900 1.0617 0.492 0.492 0.497 0.492 0.506 2,348,244 0.4974 -0.94%
1999-09-07 0 1.060 1.050 1.060 1.050 1.080 2,974,000 3,158,140 1.0619 0.497 0.492 0.497 0.492 0.506 6,348,798 0.4974 0.00%
1999-09-06 0 1.060 1.050 1.060 1.050 1.070 1,768,000 1,870,560 1.0580 0.497 0.492 0.497 0.492 0.501 3,774,268 0.4956 2.91%
1999-09-03 0 1.030 1.030 1.040 1.000 1.030 1,938,000 1,969,740 1.0164 0.482 0.482 0.487 0.468 0.482 4,137,179 0.4761 0.00%
1999-09-02 0 1.030 1.030 1.040 1.000 1.060 1,698,000 1,737,720 1.0234 0.482 0.482 0.487 0.468 0.497 3,624,835 0.4794 0.00%
1999-09-01 0 1.030 1.030 1.040 1.030 1.070 2,868,000 3,015,520 1.0514 0.482 0.482 0.487 0.482 0.501 6,122,512 0.4925 -1.90%
1999-08-31 0 1.050 1.040 1.050 1.040 1.090 3,566,000 3,774,400 1.0584 0.492 0.487 0.492 0.487 0.511 7,612,580 0.4958 -0.94%
1999-08-30 0 1.060 1.060 1.070 1.060 1.090 1,404,000 1,505,900 1.0726 0.497 0.497 0.501 0.497 0.511 2,997,213 0.5024 0.00%
1999-08-27 0 1.060 1.060 1.070 1.050 1.100 5,052,000 5,382,740 1.0655 0.497 0.497 0.501 0.492 0.515 10,784,844 0.4991 -1.85%
1999-08-26 0 1.080 1.070 1.080 1.070 1.120 3,224,000 3,545,480 1.0997 0.506 0.501 0.506 0.501 0.525 6,882,489 0.5151 1.89%
1999-08-25 0 1.060 1.050 1.060 1.050 1.080 1,884,000 2,001,000 1.0621 0.497 0.492 0.497 0.492 0.506 4,021,901 0.4975 -0.93%
1999-08-24 0 1.070 1.060 1.070 1.040 1.100 1,270,000 1,354,960 1.0669 0.501 0.497 0.501 0.487 0.515 2,711,154 0.4998 -2.73%
1999-08-23 0 1.100 1.100 1.110 1.080 1.150 1,258,000 1,416,900 1.1263 0.515 0.515 0.520 0.506 0.539 2,685,537 0.5276 -0.90%
1999-08-20 0 1.110 1.090 1.120 1.090 1.150 3,968,000 4,480,220 1.1291 0.520 0.511 0.525 0.511 0.539 8,470,756 0.5289 -0.89%
1999-08-19 0 1.120 1.120 1.130 1.030 1.130 4,072,000 4,440,500 1.0905 0.525 0.525 0.529 0.482 0.529 8,692,772 0.5108 7.69%
1999-08-18 0 1.040 1.030 1.040 1.010 1.060 3,232,000 3,349,560 1.0364 0.487 0.482 0.487 0.473 0.497 6,899,567 0.4855 2.97%
1999-08-17 0 1.010 1.000 1.010 1.000 1.020 734,000 745,400 1.0155 0.473 0.468 0.473 0.468 0.478 1,566,919 0.4757 0.00%
1999-08-16 0 1.010 1.010 1.020 1.010 1.050 626,000 640,860 1.0237 0.473 0.473 0.478 0.473 0.492 1,336,364 0.4796 0.00%
1999-08-13 0 1.010 1.000 1.010 1.000 1.020 1,252,000 1,259,080 1.0057 0.473 0.468 0.473 0.468 0.478 2,672,728 0.4711 -2.88%
1999-08-12 0 1.040 1.040 1.050 1.000 1.040 2,646,000 2,701,940 1.0211 0.487 0.487 0.492 0.468 0.487 5,648,594 0.4783 7.22%
1999-08-11 0 0.970 0.970 0.980 0.970 1.020 4,187,400 4,158,182 0.9930 0.454 0.454 0.459 0.454 0.478 8,939,124 0.4652 -4.90%
1999-08-10 0 1.020 1.020 1.030 0.990 1.100 2,812,000 2,926,180 1.0406 0.478 0.478 0.482 0.464 0.515 6,002,965 0.4875 -7.27%
1999-08-09 0 1.100 1.100 1.110 1.100 1.140 914,000 1,015,200 1.1107 0.515 0.515 0.520 0.515 0.534 1,951,177 0.5203 -2.65%
1999-08-06 0 1.130 1.130 1.140 1.110 1.150 2,478,000 2,785,640 1.1241 0.529 0.529 0.534 0.520 0.539 5,289,953 0.5266 0.00%
1999-08-05 0 1.130 1.130 1.140 1.120 1.180 1,836,000 2,114,980 1.1519 0.529 0.529 0.534 0.525 0.553 3,919,433 0.5396 -2.59%
1999-08-04 0 1.160 1.160 1.180 1.150 1.230 1,196,000 1,423,480 1.1902 0.543 0.543 0.553 0.539 0.576 2,553,182 0.5575 -4.92%
1999-08-03 0 1.220 1.210 1.220 1.200 1.250 2,920,000 3,582,680 1.2269 0.571 0.567 0.571 0.562 0.586 6,233,520 0.5747 -0.81%
1999-08-02 0 1.230 1.220 1.230 1.200 1.250 4,433,000 5,438,420 1.2268 0.576 0.571 0.576 0.562 0.586 9,463,423 0.5747 1.65%
1999-07-30 0 1.210 1.170 1.200 1.140 1.230 2,625,000 3,070,790 1.1698 0.567 0.548 0.562 0.534 0.576 5,603,764 0.5480 5.22%
1999-07-29 0 1.150 1.140 1.150 1.150 1.190 914,000 1,066,180 1.1665 0.539 0.534 0.539 0.539 0.557 1,951,177 0.5464 -1.71%
1999-07-28 0 1.170 1.170 1.180 1.170 1.210 3,928,000 4,674,380 1.1900 0.548 0.548 0.553 0.548 0.567 8,385,365 0.5574 0.86%
1999-07-27 0 1.160 1.150 1.160 1.080 1.170 2,220,000 2,507,160 1.1294 0.543 0.539 0.543 0.506 0.548 4,739,183 0.5290 4.50%
1999-07-26 0 1.110 1.100 1.120 1.110 1.160 2,738,000 3,116,000 1.1381 0.520 0.515 0.525 0.520 0.543 5,844,993 0.5331 -2.63%
1999-07-23 0 1.140 1.130 1.140 1.100 1.160 3,016,000 3,404,960 1.1290 0.534 0.529 0.534 0.515 0.543 6,438,458 0.5288 -2.56%
1999-07-22 0 1.170 1.170 1.180 1.170 1.230 5,580,000 6,671,760 1.1957 0.548 0.548 0.553 0.548 0.576 11,912,001 0.5601 -3.31%
1999-07-21 0 1.210 1.200 1.210 1.160 1.210 4,106,000 4,884,140 1.1895 0.567 0.562 0.567 0.543 0.567 8,765,354 0.5572 0.83%
1999-07-20 0 1.200 1.200 1.210 1.190 1.240 7,328,000 8,929,460 1.2185 0.562 0.562 0.567 0.557 0.581 15,643,574 0.5708 0.84%
1999-07-19 0 1.190 1.180 1.190 1.170 1.250 6,970,000 8,439,700 1.2109 0.557 0.553 0.557 0.548 0.586 14,879,327 0.5672 -7.03%
1999-07-16 0 1.280 1.280 1.290 1.270 1.340 8,864,000 11,428,420 1.2893 0.600 0.600 0.604 0.595 0.628 18,922,576 0.6040 -3.03%
1999-07-15 0 1.320 1.320 1.330 1.280 1.330 10,128,000 13,244,320 1.3077 0.618 0.618 0.623 0.600 0.623 21,620,922 0.6126 0.76%
1999-07-14 0 1.310 1.310 1.320 1.290 1.370 13,650,000 18,017,280 1.3199 0.614 0.614 0.618 0.604 0.642 29,139,572 0.6183 -4.38%
1999-07-13 0 1.370 1.370 1.380 1.360 1.440 14,092,000 19,660,360 1.3951 0.642 0.642 0.646 0.637 0.675 30,083,139 0.6535 -4.20%
1999-07-12 0 1.430 1.420 1.430 1.420 1.480 33,950,000 49,445,160 1.4564 0.670 0.665 0.670 0.665 0.693 72,475,345 0.6822 2.88%
1999-07-09 0 1.390 1.380 1.390 1.300 1.390 15,428,000 20,839,080 1.3507 0.651 0.646 0.651 0.609 0.651 32,935,188 0.6327 5.30%
1999-07-08 0 1.320 1.310 1.320 1.300 1.400 7,444,000 10,043,160 1.3492 0.618 0.614 0.618 0.609 0.656 15,891,207 0.6320 -3.65%
1999-07-07 0 1.370 1.370 1.380 1.360 1.420 11,582,000 16,040,900 1.3850 0.642 0.642 0.646 0.637 0.665 24,724,873 0.6488 -4.20%
1999-07-06 0 1.430 1.420 1.430 1.410 1.490 10,990,000 15,945,940 1.4509 0.670 0.665 0.670 0.660 0.698 23,461,091 0.6797 -2.72%
1999-07-05 0 1.470 1.470 1.480 1.420 1.500 25,958,000 38,066,150 1.4665 0.689 0.689 0.693 0.665 0.703 55,414,286 0.6869 1.38%
1999-07-02 0 1.450 1.440 1.450 1.400 1.510 46,504,000 67,953,120 1.4612 0.679 0.675 0.679 0.656 0.707 99,275,212 0.6845 4.32%
1999-06-30 0 1.390 1.390 1.400 1.330 1.430 29,766,000 41,101,720 1.3808 0.651 0.651 0.656 0.623 0.670 63,543,480 0.6468 6.92%
1999-06-29 0 1.300 1.300 1.310 1.280 1.320 12,732,000 16,649,240 1.3077 0.609 0.609 0.614 0.600 0.618 27,179,856 0.6126 2.36%
1999-06-28 0 1.270 1.260 1.270 1.220 1.270 4,624,000 5,827,740 1.2603 0.595 0.590 0.595 0.571 0.595 9,871,163 0.5904 3.25%
1999-06-25 0 1.230 1.210 1.230 1.210 1.300 10,472,200 13,060,250 1.2471 0.576 0.567 0.576 0.567 0.609 22,355,709 0.5842 -3.15%
1999-06-24 0 1.270 1.260 1.270 1.260 1.360 29,156,000 38,723,360 1.3281 0.595 0.590 0.595 0.590 0.637 62,241,272 0.6221 -0.78%
1999-06-23 0 1.280 1.280 1.290 1.230 1.310 21,604,800 27,510,820 1.2734 0.600 0.600 0.604 0.576 0.614 46,121,218 0.5965 4.92%
1999-06-22 0 1.220 1.210 1.220 1.180 1.250 14,734,000 17,988,100 1.2209 0.571 0.567 0.571 0.553 0.586 31,453,659 0.5719 0.83%
1999-06-21 0 1.210 1.190 1.210 1.170 1.230 14,072,000 16,919,300 1.2023 0.567 0.557 0.567 0.548 0.576 30,040,444 0.5632 3.42%
1999-06-17 0 1.170 1.160 1.170 1.130 1.170 4,940,000 5,673,230 1.1484 0.548 0.543 0.548 0.529 0.548 10,545,750 0.5380 4.46%
1999-06-16 0 1.120 1.110 1.120 1.100 1.130 3,835,200 4,312,221 1.1244 0.525 0.520 0.525 0.515 0.529 8,187,259 0.5267 1.82%
1999-06-15 0 1.100 1.100 1.110 1.090 1.190 8,108,000 9,137,140 1.1269 0.515 0.515 0.520 0.511 0.557 17,308,692 0.5279 -6.78%
1999-06-14 0 1.180 1.170 1.190 1.160 1.240 26,622,400 31,801,696 1.1945 0.553 0.548 0.557 0.543 0.581 56,832,626 0.5596 -4.84%
1999-06-11 0 1.240 1.230 1.250 1.090 1.250 42,127,300 48,854,772 1.1597 0.581 0.576 0.586 0.511 0.586 89,931,977 0.5432 15.89%
1999-06-10 0 1.070 1.070 1.080 1.040 1.120 17,564,000 18,862,360 1.0739 0.501 0.501 0.506 0.487 0.525 37,495,051 0.5031 4.90%
1999-06-09 0 1.020 1.020 1.030 1.020 1.030 1,718,000 1,762,440 1.0259 0.478 0.478 0.482 0.478 0.482 3,667,530 0.4806 -0.97%
1999-06-08 0 1.030 1.030 1.040 1.030 1.040 1,804,000 1,865,520 1.0341 0.482 0.482 0.487 0.482 0.487 3,851,120 0.4844 -0.96%
1999-06-07 0 1.040 1.030 1.040 1.030 1.040 820,000 850,400 1.0371 0.487 0.482 0.487 0.482 0.487 1,750,509 0.4858 0.97%
1999-06-04 0 1.030 1.030 1.040 1.010 1.050 936,000 960,200 1.0259 0.482 0.482 0.487 0.473 0.492 1,998,142 0.4805 -0.96%
1999-06-03 0 1.040 1.030 1.040 1.010 1.050 6,177,600 6,308,876 1.0213 0.487 0.482 0.487 0.473 0.492 13,187,738 0.4784 -0.95%
1999-06-02 0 1.050 1.050 1.060 1.050 1.090 990,000 1,061,920 1.0726 0.492 0.492 0.497 0.492 0.511 2,113,419 0.5025 -2.78%
1999-06-01 0 1.080 1.070 1.090 1.060 1.100 2,144,000 2,315,520 1.0800 0.506 0.501 0.511 0.497 0.515 4,576,941 0.5059 0.00%
1999-05-31 0 1.080 1.070 1.080 1.050 1.080 936,000 1,002,580 1.0711 0.506 0.501 0.506 0.492 0.506 1,998,142 0.5018 2.86%
1999-05-28 0 1.050 1.010 1.050 0.990 1.050 6,190,000 6,274,420 1.0136 0.492 0.473 0.492 0.464 0.492 13,214,209 0.4748 0.00%
1999-05-27 0 1.050 1.040 1.050 1.040 1.110 3,840,000 4,073,640 1.0608 0.492 0.487 0.492 0.487 0.520 8,197,506 0.4969 -2.78%
1999-05-26 0 1.080 1.080 1.090 1.080 1.100 2,402,000 2,609,180 1.0863 0.506 0.506 0.511 0.506 0.515 5,127,711 0.5088 -2.70%
1999-05-25 0 1.110 1.100 1.120 1.100 1.130 4,330,000 4,879,000 1.1268 0.520 0.515 0.525 0.515 0.529 9,243,542 0.5278 -1.77%
1999-05-24 0 1.130 1.120 1.140 1.110 1.180 22,310,000 25,754,620 1.1544 0.529 0.525 0.534 0.520 0.553 47,626,656 0.5408 -1.74%
1999-05-21 0 1.150 1.160 1.200 1.080 1.160 12,528,000 13,874,640 1.1075 0.539 0.543 0.562 0.506 0.543 26,744,363 0.5188 4.55%
1999-05-20 0 1.100 1.100 1.110 1.080 1.100 4,356,000 4,770,980 1.0953 0.515 0.515 0.520 0.506 0.515 9,299,046 0.5131 1.85%
1999-05-19 0 1.080 1.070 1.080 1.060 1.080 2,434,000 2,603,900 1.0698 0.506 0.501 0.506 0.497 0.506 5,196,023 0.5011 1.89%
1999-05-18 0 1.060 1.060 1.070 1.050 1.070 1,636,000 1,740,560 1.0639 0.497 0.497 0.501 0.492 0.501 3,492,479 0.4984 0.95%
1999-05-17 0 1.050 1.050 1.060 1.050 1.070 2,952,000 3,139,320 1.0635 0.492 0.492 0.497 0.492 0.501 6,301,833 0.4982 -3.67%
1999-05-14 0 1.090 1.090 1.100 1.070 1.120 3,180,000 3,489,040 1.0972 0.511 0.511 0.515 0.501 0.525 6,788,560 0.5140 -0.91%
1999-05-13 0 1.100 1.090 1.110 1.090 1.130 6,562,000 7,255,680 1.1057 0.515 0.511 0.520 0.511 0.529 14,008,342 0.5180 0.00%
1999-05-12 0 1.100 1.100 1.110 1.080 1.120 6,430,000 7,099,720 1.1042 0.515 0.515 0.520 0.506 0.525 13,726,553 0.5172 2.05%
1999-05-11 0 1.120 1.120 1.140 1.100 1.140 13,560,000 15,222,100 1.1226 0.505 0.505 0.514 0.496 0.514 30,078,055 0.5061 -0.88%
1999-05-10 0 1.130 1.120 1.130 1.080 1.200 36,664,000 41,873,220 1.1421 0.509 0.505 0.509 0.487 0.541 81,326,093 0.5149 2.73%
1999-05-07 0 1.100 1.100 1.110 1.100 1.160 24,072,000 27,387,720 1.1377 0.496 0.496 0.500 0.496 0.523 53,395,203 0.5129 0.92%
1999-05-06 0 1.090 1.090 1.100 1.080 1.120 9,152,000 10,064,360 1.0997 0.491 0.491 0.496 0.487 0.505 20,300,469 0.4958 0.93%
1999-05-05 0 1.080 1.080 1.090 1.070 1.090 2,974,000 3,221,800 1.0833 0.487 0.487 0.491 0.482 0.491 6,596,765 0.4884 -0.92%
1999-05-04 0 1.090 1.090 1.100 1.050 1.110 7,526,000 8,224,710 1.0928 0.491 0.491 0.496 0.473 0.500 16,693,764 0.4927 0.93%
1999-05-03 0 1.080 1.070 1.080 1.060 1.090 2,928,000 3,147,300 1.0749 0.487 0.482 0.487 0.478 0.491 6,494,731 0.4846 1.89%
1999-04-30 0 1.060 1.050 1.060 1.050 1.080 2,782,000 2,961,940 1.0647 0.478 0.473 0.478 0.473 0.487 6,170,881 0.4800 0.00%
1999-04-29 0 1.060 1.050 1.060 1.040 1.060 3,190,000 3,349,400 1.0500 0.478 0.473 0.478 0.469 0.478 7,075,885 0.4734 0.00%
1999-04-28 0 1.060 1.050 1.070 1.050 1.130 9,190,000 10,101,820 1.0992 0.478 0.473 0.482 0.473 0.509 20,384,759 0.4956 -0.93%
1999-04-27 0 1.070 1.070 1.080 1.050 1.070 4,718,000 5,024,100 1.0649 0.482 0.482 0.487 0.473 0.482 10,465,211 0.4801 1.90%
1999-04-26 0 1.050 1.050 1.060 1.040 1.080 3,952,000 4,172,320 1.0557 0.473 0.473 0.478 0.469 0.487 8,766,112 0.4760 -2.78%
1999-04-23 0 1.080 1.080 1.090 1.080 1.130 13,420,000 14,825,420 1.1047 0.487 0.487 0.491 0.487 0.509 29,767,515 0.4980 -0.92%
1999-04-22 0 1.090 1.080 1.100 1.050 1.150 21,914,000 24,407,620 1.1138 0.491 0.487 0.496 0.473 0.518 48,608,444 0.5021 0.00%
1999-04-21 0 1.090 1.090 1.100 1.040 1.120 21,386,000 23,271,360 1.0882 0.491 0.491 0.496 0.469 0.505 47,437,264 0.4906 5.83%
1999-04-20 0 1.030 1.020 1.030 1.010 1.060 7,346,000 7,591,500 1.0334 0.464 0.460 0.464 0.455 0.478 16,294,498 0.4659 1.98%
1999-04-19 0 1.010 1.010 1.020 1.010 1.080 13,522,000 14,261,900 1.0547 0.455 0.455 0.460 0.455 0.487 29,993,766 0.4755 -1.94%
1999-04-16 0 1.030 1.030 1.040 0.980 1.060 8,362,000 8,695,860 1.0399 0.464 0.464 0.469 0.442 0.478 18,548,134 0.4688 1.98%
1999-04-15 0 1.010 1.010 1.020 0.990 1.020 2,680,500 2,701,925 1.0080 0.455 0.455 0.460 0.446 0.460 5,945,740 0.4544 2.02%
1999-04-14 0 0.990 0.990 1.000 0.980 1.040 5,110,000 5,151,260 1.0081 0.446 0.446 0.451 0.442 0.469 11,334,724 0.4545 -1.98%
1999-04-13 0 1.010 1.010 1.020 1.010 1.060 9,680,000 9,990,200 1.0320 0.455 0.455 0.460 0.455 0.478 21,471,650 0.4653 -3.81%
1999-04-12 0 1.050 1.030 1.050 1.040 1.090 7,505,400 8,021,128 1.0687 0.473 0.464 0.473 0.469 0.491 16,648,071 0.4818 0.00%
1999-04-09 0 1.050 1.050 1.060 1.020 1.080 9,746,500 10,173,500 1.0438 0.473 0.473 0.478 0.460 0.487 21,619,157 0.4706 0.00%
1999-04-08 0 1.050 1.040 1.050 1.030 1.070 3,974,000 4,176,240 1.0509 0.473 0.469 0.473 0.464 0.482 8,814,911 0.4738 0.96%
1999-04-07 0 1.040 1.030 1.040 1.020 1.060 3,746,000 3,885,420 1.0372 0.469 0.464 0.469 0.460 0.478 8,309,174 0.4676 2.97%
1999-04-01 0 1.010 1.000 1.010 0.970 1.010 732,000 729,100 0.9960 0.455 0.451 0.455 0.437 0.455 1,623,683 0.4490 1.00%
1999-03-31 0 1.000 0.980 1.000 0.940 1.020 4,304,000 4,268,840 0.9918 0.451 0.442 0.451 0.424 0.460 9,546,899 0.4471 2.04%
1999-03-30 0 0.980 0.950 0.980 0.960 0.990 2,728,000 2,655,900 0.9736 0.442 0.428 0.442 0.433 0.446 6,051,101 0.4389 0.00%
1999-03-29 0 0.980 0.970 0.980 0.960 1.010 2,392,000 2,348,440 0.9818 0.442 0.437 0.442 0.433 0.455 5,305,804 0.4426 -6.67%
1999-03-26 0 1.050 1.030 1.060 1.000 1.070 5,244,000 5,447,160 1.0387 0.473 0.464 0.478 0.451 0.482 11,631,956 0.4683 -0.94%
1999-03-25 0 1.060 1.040 1.070 1.040 1.100 9,588,000 10,274,800 1.0716 0.478 0.469 0.482 0.469 0.496 21,267,581 0.4831 -0.93%
1999-03-24 0 1.070 1.060 1.070 1.050 1.100 23,806,000 25,568,240 1.0740 0.482 0.478 0.482 0.473 0.496 52,805,176 0.4842 -1.83%
1999-03-23 0 1.090 1.080 1.090 1.030 1.110 24,726,000 26,287,480 1.0632 0.491 0.487 0.491 0.464 0.500 54,845,870 0.4793 2.83%
1999-03-22 0 1.060 1.050 1.060 1.010 1.070 6,208,000 6,517,700 1.0499 0.478 0.473 0.478 0.455 0.482 13,770,248 0.4733 2.91%
1999-03-19 0 1.030 1.020 1.030 0.980 1.040 6,522,000 6,597,500 1.0116 0.464 0.460 0.464 0.442 0.469 14,466,746 0.4560 7.29%
1999-03-18 0 0.960 0.960 0.970 0.900 0.970 4,648,000 4,388,880 0.9443 0.433 0.433 0.437 0.406 0.437 10,309,941 0.4257 6.67%
1999-03-17 0 0.900 0.900 0.910 0.860 0.920 1,822,000 1,642,880 0.9017 0.406 0.406 0.410 0.388 0.415 4,041,461 0.4065 3.45%
1999-03-16 0 0.870 0.870 0.900 0.870 0.870 38,000 33,060 0.8700 0.392 0.392 0.406 0.392 0.392 84,290 0.3922 1.16%
1999-03-15 0 0.860 0.860 0.900 0.860 0.880 136,000 118,720 0.8729 0.388 0.388 0.406 0.388 0.397 301,668 0.3935 -2.27%
1999-03-12 0 0.880 0.890 0.900 0.880 0.880 80,000 70,400 0.8800 0.397 0.401 0.406 0.397 0.397 177,452 0.3967 -2.22%
1999-03-11 0 0.900 0.890 0.900 0.850 0.900 204,000 181,020 0.8874 0.406 0.401 0.406 0.383 0.406 452,502 0.4000 2.27%
1999-03-10 0 0.880 0.880 0.900 0.880 0.880 110,000 96,800 0.8800 0.397 0.397 0.406 0.397 0.397 243,996 0.3967 0.00%
1999-03-09 0 0.880 0.880 0.900 0.860 0.890 190,000 168,400 0.8863 0.397 0.397 0.406 0.388 0.401 421,448 0.3996 -1.12%
1999-03-08 0 0.890 0.890 0.900 0.880 0.910 232,000 208,000 0.8966 0.401 0.401 0.406 0.397 0.410 514,610 0.4042 2.30%
1999-03-05 0 0.870 0.870 0.890 0.860 0.900 170,000 149,300 0.8782 0.392 0.392 0.401 0.388 0.406 377,085 0.3959 -2.25%
1999-03-04 0 0.890 0.890 0.900 0.890 0.890 74,000 65,740 0.8884 0.401 0.401 0.406 0.401 0.401 164,143 0.4005 0.00%
1999-03-03 0 0.890 0.880 0.900 0.880 0.920 1,380,000 1,241,860 0.8999 0.401 0.397 0.406 0.397 0.415 3,061,041 0.4057 2.30%
1999-03-02 0 0.870 0.870 0.880 0.870 0.890 242,000 213,740 0.8832 0.392 0.392 0.397 0.392 0.401 536,791 0.3982 -4.40%
1999-03-01 0 0.910 0.900 0.910 0.880 0.940 609,000 548,930 0.9014 0.410 0.406 0.410 0.397 0.424 1,350,851 0.4064 1.11%
1999-02-26 0 0.900 0.870 0.920 0.850 0.920 550,000 478,540 0.8701 0.406 0.392 0.415 0.383 0.415 1,219,980 0.3923 7.14%
1999-02-25 0 0.840 0.840 0.860 0.840 0.860 196,000 166,940 0.8517 0.379 0.379 0.388 0.379 0.388 434,757 0.3840 -3.45%
1999-02-24 0 0.870 0.850 0.880 0.850 0.910 512,000 452,780 0.8843 0.392 0.383 0.397 0.383 0.410 1,135,691 0.3987 0.00%
1999-02-23 0 0.870 0.840 0.870 0.840 0.900 244,000 216,960 0.8892 0.392 0.379 0.392 0.379 0.406 541,228 0.4009 3.57%
1999-02-22 0 0.840 0.820 0.850 0.780 0.840 18,000 14,440 0.8022 0.379 0.370 0.383 0.352 0.379 39,927 0.3617 -5.62%
1999-02-19 0 0.890 0.890 0.900 0.850 0.890 60,000 52,400 0.8733 0.401 0.401 0.406 0.383 0.401 133,089 0.3937 -5.32%
1999-02-15 0 0.940 0.890 0.940 0.870 0.940 104,000 93,320 0.8973 0.424 0.401 0.424 0.392 0.424 230,687 0.4045 4.44%
1999-02-12 0 0.900 0.880 0.900 0.850 0.900 732,000 647,460 0.8845 0.406 0.397 0.406 0.383 0.406 1,623,683 0.3988 8.43%
1999-02-11 0 0.830 0.830 0.840 0.830 0.860 50,000 41,800 0.8360 0.374 0.374 0.379 0.374 0.388 110,907 0.3769 -1.19%
1999-02-10 0 0.840 0.820 0.850 0.820 0.850 164,000 139,000 0.8476 0.379 0.370 0.383 0.370 0.383 363,776 0.3821 -1.18%
1999-02-09 0 0.850 0.840 0.850 0.830 0.850 1,068,000 898,380 0.8412 0.383 0.379 0.383 0.374 0.383 2,368,980 0.3792 1.19%
1999-02-08 0 0.840 0.810 0.840 0.800 0.850 226,000 188,200 0.8327 0.379 0.365 0.379 0.361 0.383 501,301 0.3754 2.44%
1999-02-05 0 0.820 0.810 0.820 0.800 0.820 1,510,000 1,218,100 0.8067 0.370 0.365 0.370 0.361 0.370 3,349,400 0.3637 0.00%
1999-02-04 0 0.820 0.800 0.820 0.810 0.830 1,728,000 1,411,000 0.8166 0.370 0.361 0.370 0.365 0.374 3,832,956 0.3681 -2.38%
1999-02-03 0 0.840 0.840 0.850 0.840 0.880 2,522,000 2,169,020 0.8600 0.379 0.379 0.383 0.379 0.397 5,594,163 0.3877 -5.62%
1999-02-02 0 0.890 0.880 0.890 0.880 0.900 588,000 520,440 0.8851 0.401 0.397 0.401 0.397 0.406 1,304,270 0.3990 0.00%
1999-02-01 0 0.890 0.880 0.890 0.890 0.910 1,762,000 1,606,780 0.9119 0.401 0.397 0.401 0.401 0.410 3,908,373 0.4111 -5.32%
1999-01-29 0 0.940 0.930 0.940 0.930 0.950 793,000 744,750 0.9392 0.424 0.419 0.424 0.419 0.428 1,758,990 0.4234 1.08%
1999-01-28 0 0.930 0.930 0.940 0.930 1.000 1,138,000 1,093,540 0.9609 0.419 0.419 0.424 0.419 0.451 2,524,250 0.4332 -4.12%
1999-01-27 0 0.970 0.960 0.970 0.950 0.980 1,250,000 1,203,520 0.9628 0.437 0.433 0.437 0.428 0.442 2,772,682 0.4341 3.19%
1999-01-26 0 0.940 0.920 0.940 0.920 0.960 314,000 295,960 0.9425 0.424 0.415 0.424 0.415 0.433 696,498 0.4249 0.00%
1999-01-25 0 0.940 0.930 0.940 0.920 0.960 754,000 708,660 0.9399 0.424 0.419 0.424 0.415 0.433 1,672,482 0.4237 -4.08%
1999-01-22 0 0.980 0.980 0.990 0.950 0.980 748,000 720,500 0.9632 0.442 0.442 0.446 0.428 0.442 1,659,173 0.4343 -2.00%
1999-01-21 0 1.000 0.990 1.010 0.950 1.000 614,000 604,240 0.9841 0.451 0.446 0.455 0.428 0.451 1,361,941 0.4437 3.09%
1999-01-20 0 0.970 0.970 0.980 0.960 0.990 1,558,000 1,516,820 0.9736 0.437 0.437 0.442 0.433 0.446 3,455,871 0.4389 -3.00%
1999-01-19 0 1.000 1.000 1.010 0.980 1.000 254,000 252,720 0.9950 0.451 0.451 0.455 0.442 0.451 563,409 0.4486 -0.99%
1999-01-18 0 1.010 1.010 1.030 1.000 1.060 1,000,000 1,027,860 1.0279 0.455 0.455 0.464 0.451 0.478 2,218,146 0.4634 -3.81%
1999-01-15 0 1.050 1.040 1.060 0.970 1.060 972,000 998,640 1.0274 0.473 0.469 0.478 0.437 0.478 2,156,038 0.4632 10.53%
1999-01-14 0 0.950 0.940 0.970 0.850 0.980 2,310,900 2,144,150 0.9278 0.428 0.424 0.437 0.383 0.442 5,125,913 0.4183 -5.94%
1999-01-13 0 1.010 1.010 1.020 0.980 1.120 2,586,000 2,680,292 1.0365 0.455 0.455 0.460 0.442 0.505 5,736,125 0.4673 -15.83%
1999-01-12 0 1.200 1.170 1.200 1.180 1.220 702,000 836,940 1.1922 0.541 0.527 0.541 0.532 0.550 1,557,138 0.5375 -0.83%
1999-01-11 0 1.210 1.210 1.230 1.200 1.240 1,050,000 1,275,800 1.2150 0.546 0.546 0.555 0.541 0.559 2,329,053 0.5478 -3.20%
1999-01-08 0 1.250 1.240 1.260 1.210 1.270 998,000 1,244,300 1.2468 0.564 0.559 0.568 0.546 0.573 2,213,709 0.5621 0.00%
1999-01-07 0 1.250 1.250 1.260 1.240 1.300 1,026,000 1,297,240 1.2644 0.564 0.564 0.568 0.559 0.586 2,275,817 0.5700 -0.79%
1999-01-06 0 1.260 1.240 1.270 1.190 1.280 530,000 652,980 1.2320 0.568 0.559 0.573 0.536 0.577 1,175,617 0.5554 5.00%
1999-01-05 0 1.200 1.200 1.210 1.170 1.220 146,000 174,220 1.1933 0.541 0.541 0.546 0.527 0.550 323,849 0.5380 0.84%
1999-01-04 0 1.190 1.190 1.200 1.180 1.200 154,000 183,220 1.1897 0.536 0.536 0.541 0.532 0.541 341,594 0.5364 -4.03%
1998-12-31 0 1.240 1.200 1.240 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
1998-12-30 0 1.240 1.230 1.250 1.240 1.250 116,000 144,100 1.2422 0.559 0.555 0.564 0.559 0.564 257,305 0.5600 0.00%
1998-12-29 0 1.240 1.240 1.250 1.230 1.260 492,000 610,060 1.2400 0.559 0.559 0.564 0.555 0.568 1,091,328 0.5590 1.64%
1998-12-28 0 1.220 1.220 1.250 1.200 1.260 356,000 437,860 1.2299 0.550 0.550 0.564 0.541 0.568 789,660 0.5545 -0.81%
1998-12-24 0 1.230 1.210 1.230 1.190 1.240 916,000 1,103,200 1.2044 0.555 0.546 0.555 0.536 0.559 2,031,821 0.5430 1.65%
1998-12-23 0 1.210 1.200 1.210 1.180 1.210 318,000 381,260 1.1989 0.546 0.541 0.546 0.532 0.546 705,370 0.5405 -1.63%
1998-12-22 0 1.230 1.210 1.230 1.210 1.250 248,000 303,360 1.2232 0.555 0.546 0.555 0.546 0.564 550,100 0.5515 -1.60%
1998-12-21 0 1.250 1.220 1.250 1.240 1.260 140,000 175,600 1.2543 0.564 0.550 0.564 0.559 0.568 310,540 0.5655 0.81%
1998-12-18 0 1.240 1.220 - 1.200 1.240 268,000 325,580 1.2149 0.559 0.550 - 0.541 0.559 594,463 0.5477 5.08%
1998-12-17 0 1.180 1.180 1.200 1.180 1.210 324,000 388,200 1.1981 0.532 0.532 0.541 0.532 0.546 718,679 0.5402 -2.48%
1998-12-16 0 1.210 1.210 1.220 1.200 1.230 306,000 371,240 1.2132 0.546 0.546 0.550 0.541 0.555 678,753 0.5469 0.83%
1998-12-15 0 1.200 1.200 1.210 1.200 1.230 328,000 397,880 1.2130 0.541 0.541 0.546 0.541 0.555 727,552 0.5469 -1.64%
1998-12-14 0 1.220 1.220 1.230 1.220 1.260 300,000 368,600 1.2287 0.550 0.550 0.555 0.550 0.568 665,444 0.5539 -3.17%
1998-12-11 0 1.260 1.260 1.280 1.260 1.290 456,000 579,640 1.2711 0.568 0.568 0.577 0.568 0.582 1,011,474 0.5731 -2.33%
1998-12-10 0 1.290 1.290 1.300 1.290 1.310 330,000 429,360 1.3011 0.582 0.582 0.586 0.582 0.591 731,988 0.5866 -0.77%
1998-12-09 0 1.300 1.290 1.310 1.280 1.340 1,284,000 1,678,460 1.3072 0.586 0.582 0.591 0.577 0.604 2,848,099 0.5893 0.78%
1998-12-08 0 1.290 1.290 1.300 1.290 1.380 706,000 943,440 1.3363 0.582 0.582 0.586 0.582 0.622 1,566,011 0.6024 -3.73%
1998-12-07 0 1.340 1.330 1.340 1.330 1.390 2,257,000 3,072,430 1.3613 0.604 0.600 0.604 0.600 0.627 5,006,355 0.6137 3.88%
1998-12-04 0 1.290 1.280 1.290 1.280 1.320 1,410,000 1,821,074 1.2915 0.582 0.577 0.582 0.577 0.595 3,127,585 0.5823 -1.53%
1998-12-03 0 1.310 1.300 1.310 1.240 1.340 1,596,000 2,045,160 1.2814 0.591 0.586 0.591 0.559 0.604 3,540,161 0.5777 5.65%
1998-12-02 0 1.240 1.210 1.280 1.240 1.370 4,328,000 5,681,620 1.3128 0.559 0.546 0.577 0.559 0.618 9,600,135 0.5918 -9.49%
1998-12-01 0 1.370 1.360 1.380 1.360 1.400 2,134,000 2,938,120 1.3768 0.618 0.613 0.622 0.613 0.631 4,733,523 0.6207 -4.86%
1998-11-30 0 1.440 1.420 1.460 1.420 1.520 1,422,000 2,089,120 1.4691 0.649 0.640 0.658 0.640 0.685 3,154,203 0.6623 -4.64%
1998-11-27 0 1.510 1.500 1.510 1.490 1.540 936,000 1,402,960 1.4989 0.681 0.676 0.681 0.672 0.694 2,076,184 0.6757 0.00%
1998-11-26 0 1.510 1.510 1.520 1.480 1.530 1,418,000 2,139,960 1.5091 0.681 0.681 0.685 0.667 0.690 3,145,331 0.6804 -0.66%
1998-11-25 0 1.520 1.520 1.540 1.520 1.600 1,446,000 2,240,500 1.5494 0.685 0.685 0.694 0.685 0.721 3,207,439 0.6985 -3.18%
1998-11-24 0 1.570 1.570 1.580 1.570 1.590 1,258,000 1,983,440 1.5767 0.708 0.708 0.712 0.708 0.717 2,790,427 0.7108 0.64%
1998-11-23 0 1.560 1.550 1.560 1.530 1.580 1,154,000 1,804,900 1.5640 0.703 0.699 0.703 0.690 0.712 2,559,740 0.7051 1.30%
1998-11-20 0 1.540 1.540 1.550 1.540 1.620 2,134,000 3,373,720 1.5809 0.694 0.694 0.699 0.694 0.730 4,733,523 0.7127 -2.53%
1998-11-19 0 1.580 1.570 1.580 1.550 1.600 1,386,000 2,190,700 1.5806 0.712 0.708 0.712 0.699 0.721 3,074,350 0.7126 0.00%
1998-11-18 0 1.580 1.580 1.590 1.580 1.630 1,996,000 3,204,100 1.6053 0.712 0.712 0.717 0.712 0.735 4,427,419 0.7237 -1.25%
1998-11-17 0 1.600 1.600 1.610 1.600 1.660 5,620,000 9,108,840 1.6208 0.721 0.721 0.726 0.721 0.748 12,465,979 0.7307 -0.62%
1998-11-16 0 1.610 1.600 1.610 1.560 1.630 4,462,000 7,074,720 1.5855 0.726 0.721 0.726 0.703 0.735 9,897,366 0.7148 3.21%
1998-11-13 0 1.560 1.550 1.570 1.530 1.560 1,504,000 2,322,140 1.5440 0.703 0.699 0.708 0.690 0.703 3,336,091 0.6961 1.96%
1998-11-12 0 1.530 1.530 1.540 1.530 1.590 2,770,000 4,320,004 1.5596 0.690 0.690 0.694 0.690 0.717 6,144,264 0.7031 -0.65%
1998-11-11 0 1.540 1.540 1.550 1.540 1.570 3,478,000 5,409,280 1.5553 0.694 0.694 0.699 0.694 0.708 7,714,711 0.7012 0.65%
1998-11-10 0 1.530 1.540 1.550 1.510 1.560 1,638,000 2,510,120 1.5324 0.690 0.694 0.699 0.681 0.703 3,633,323 0.6909 -0.65%
1998-11-09 0 1.540 1.540 1.550 1.530 1.600 4,554,000 7,136,560 1.5671 0.694 0.694 0.699 0.690 0.721 10,101,435 0.7065 0.65%
1998-11-06 0 1.530 1.530 1.540 1.500 1.610 7,492,000 11,629,360 1.5522 0.690 0.690 0.694 0.676 0.726 16,618,347 0.6998 0.66%
1998-11-05 0 1.520 1.510 1.520 1.510 1.690 11,246,000 18,082,300 1.6079 0.685 0.681 0.685 0.681 0.762 24,945,266 0.7249 -6.17%
1998-11-04 0 1.620 1.620 1.630 1.590 1.760 31,416,000 52,380,920 1.6673 0.730 0.730 0.735 0.717 0.793 69,685,265 0.7517 0.62%
1998-11-03 0 1.610 1.600 1.610 1.450 1.620 23,832,000 36,825,060 1.5452 0.726 0.721 0.726 0.654 0.730 52,862,848 0.6966 11.81%
1998-11-02 0 1.440 1.430 1.440 1.380 1.460 8,708,000 12,394,440 1.4233 0.649 0.645 0.649 0.622 0.658 19,315,613 0.6417 4.35%
1998-10-30 0 1.380 1.380 1.390 1.370 1.420 2,222,000 3,100,820 1.3955 0.622 0.622 0.627 0.618 0.640 4,928,720 0.6291 0.00%
1998-10-29 0 1.380 1.370 1.400 1.350 1.400 1,610,000 2,215,760 1.3762 0.622 0.618 0.631 0.609 0.631 3,571,215 0.6204 -2.13%
1998-10-27 0 1.410 1.400 1.420 1.400 1.450 1,472,000 2,091,120 1.4206 0.636 0.631 0.640 0.631 0.654 3,265,110 0.6404 0.71%
1998-10-26 0 1.400 1.390 1.400 1.390 1.420 1,562,000 2,194,100 1.4047 0.631 0.627 0.631 0.627 0.640 3,464,744 0.6333 2.94%
1998-10-23 0 1.360 1.350 1.360 1.340 1.420 3,182,000 4,383,680 1.3776 0.613 0.609 0.613 0.604 0.640 7,058,140 0.6211 -2.16%
1998-10-22 0 1.390 1.360 1.390 1.380 1.470 2,030,000 2,904,240 1.4307 0.627 0.613 0.627 0.622 0.663 4,502,836 0.6450 -5.44%
1998-10-21 0 1.470 1.470 1.480 1.450 1.550 3,624,000 5,418,540 1.4952 0.663 0.663 0.667 0.654 0.699 8,038,560 0.6741 -2.65%
1998-10-20 0 1.510 1.510 1.520 1.510 1.620 7,452,000 11,721,360 1.5729 0.681 0.681 0.685 0.681 0.730 16,529,622 0.7091 -2.58%
1998-10-19 0 1.550 1.540 1.550 1.430 1.550 5,750,000 8,667,320 1.5074 0.699 0.694 0.699 0.645 0.699 12,754,338 0.6796 7.64%
1998-10-16 0 1.440 1.440 1.450 1.430 1.470 3,920,000 5,690,520 1.4517 0.649 0.649 0.654 0.645 0.663 8,695,131 0.6544 2.13%
1998-10-15 0 1.410 1.410 1.430 1.410 1.470 2,294,000 3,286,980 1.4329 0.636 0.636 0.645 0.636 0.663 5,088,426 0.6460 -1.40%
1998-10-14 0 1.430 1.420 1.430 1.420 1.510 4,312,000 6,348,700 1.4723 0.645 0.640 0.645 0.640 0.681 9,564,644 0.6638 -3.38%
1998-10-13 0 1.480 1.470 1.480 1.440 1.570 4,388,000 6,616,240 1.5078 0.667 0.663 0.667 0.649 0.708 9,733,223 0.6798 -1.33%
1998-10-12 0 1.500 1.500 1.510 1.440 1.540 8,868,000 13,300,980 1.4999 0.676 0.676 0.681 0.649 0.694 19,670,516 0.6762 4.17%
1998-10-09 0 1.440 1.440 1.450 1.330 1.440 3,558,000 4,922,180 1.3834 0.649 0.649 0.654 0.600 0.649 7,892,162 0.6237 9.92%
1998-10-08 0 1.310 1.300 1.320 1.280 1.330 1,512,000 1,974,860 1.3061 0.591 0.586 0.595 0.577 0.600 3,353,836 0.5888 3.97%
1998-10-07 0 1.260 1.250 1.300 1.250 1.340 2,252,000 2,925,760 1.2992 0.568 0.564 0.586 0.564 0.604 4,995,264 0.5857 0.80%
1998-10-05 0 1.250 1.240 1.250 1.230 1.330 1,772,000 2,227,540 1.2571 0.564 0.559 0.564 0.555 0.600 3,930,554 0.5667 -9.42%
1998-09-30 0 1.380 1.370 1.390 1.350 1.410 2,238,000 3,093,800 1.3824 0.622 0.618 0.627 0.609 0.636 4,964,210 0.6232 -1.43%
1998-09-29 0 1.400 1.390 1.400 1.380 1.520 4,014,000 5,758,320 1.4346 0.631 0.627 0.631 0.622 0.685 8,903,637 0.6467 -9.09%
1998-09-28 0 1.540 1.550 1.590 1.540 1.660 4,096,000 6,582,180 1.6070 0.694 0.699 0.717 0.694 0.748 9,085,525 0.7245 -5.52%
1998-09-25 0 1.630 1.620 1.630 1.550 1.680 9,551,000 15,631,540 1.6366 0.735 0.730 0.735 0.699 0.757 21,185,509 0.7378 3.82%
1998-09-24 0 1.570 1.570 1.580 1.550 1.660 16,943,200 27,165,196 1.6033 0.708 0.708 0.712 0.699 0.748 37,582,486 0.7228 1.29%
1998-09-23 0 1.550 1.540 1.550 1.540 1.620 502,000 790,760 1.5752 0.699 0.694 0.699 0.694 0.730 1,113,509 0.7102 -3.13%
1998-09-22 0 1.600 1.580 1.600 1.530 1.600 2,070,000 3,251,200 1.5706 0.721 0.712 0.721 0.690 0.721 4,591,562 0.7081 6.67%
1998-09-21 0 1.500 1.500 1.520 1.460 1.530 1,618,000 2,437,640 1.5066 0.676 0.676 0.685 0.658 0.690 3,588,960 0.6792 0.00%
1998-09-18 0 1.500 1.490 1.500 1.450 1.520 3,216,000 4,775,940 1.4851 0.676 0.672 0.676 0.654 0.685 7,133,557 0.6695 0.00%
1998-09-17 0 1.500 1.490 1.500 1.490 1.700 3,178,000 4,966,280 1.5627 0.676 0.672 0.676 0.672 0.766 7,049,267 0.7045 -11.76%
1998-09-16 0 1.700 1.680 1.700 1.480 1.720 5,758,000 9,108,040 1.5818 0.766 0.757 0.766 0.667 0.775 12,772,083 0.7131 17.24%
1998-09-15 0 1.450 1.450 1.470 1.380 1.470 1,326,000 1,875,700 1.4146 0.654 0.654 0.663 0.622 0.663 2,941,261 0.6377 9.02%
1998-09-14 0 1.330 1.330 1.370 1.300 1.360 2,804,000 3,747,260 1.3364 0.600 0.600 0.618 0.586 0.613 6,219,680 0.6025 2.31%
1998-09-11 0 1.300 1.300 1.330 1.290 1.410 1,160,000 1,575,060 1.3578 0.586 0.586 0.600 0.582 0.636 2,573,049 0.6121 -9.09%
1998-09-10 0 1.430 1.420 1.430 1.370 1.480 2,942,000 4,153,820 1.4119 0.645 0.640 0.645 0.618 0.667 6,525,785 0.6365 2.14%
1998-09-09 0 1.400 1.400 1.430 1.400 1.480 3,738,000 5,388,880 1.4416 0.631 0.631 0.645 0.631 0.667 8,291,429 0.6499 -2.10%
1998-09-08 0 1.430 1.430 1.450 1.370 1.510 4,764,000 6,911,340 1.4507 0.645 0.645 0.654 0.618 0.681 10,567,246 0.6540 9.16%
1998-09-07 0 1.310 1.310 1.330 1.270 1.340 2,908,000 3,853,920 1.3253 0.591 0.591 0.600 0.573 0.604 6,450,368 0.5975 6.50%
1998-09-04 0 1.230 1.190 1.240 1.120 1.290 2,682,000 3,254,940 1.2136 0.555 0.536 0.559 0.505 0.582 5,949,067 0.5471 12.84%
1998-09-03 0 1.090 1.090 1.100 1.080 1.120 652,000 718,180 1.1015 0.491 0.491 0.496 0.487 0.505 1,446,231 0.4966 3.81%
1998-09-02 0 1.050 1.050 1.090 1.050 1.120 1,472,000 1,579,580 1.0731 0.473 0.473 0.491 0.473 0.505 3,265,110 0.4838 0.00%
1998-09-01 0 1.050 1.050 1.080 0.900 1.090 2,468,000 2,487,220 1.0078 0.473 0.473 0.487 0.406 0.491 5,474,384 0.4543 11.70%
1998-08-31 0 0.940 0.890 0.940 0.860 0.950 946,000 869,060 0.9187 0.424 0.401 0.424 0.388 0.428 2,098,366 0.4142 11.90%
1998-08-28 0 0.840 0.830 0.840 0.830 0.900 1,272,000 1,084,580 0.8527 0.379 0.374 0.379 0.374 0.406 2,821,481 0.3844 -12.50%
1998-08-27 0 0.960 0.960 0.980 0.950 0.960 1,046,000 997,420 0.9536 0.433 0.433 0.442 0.428 0.433 2,320,180 0.4299 1.05%
1998-08-26 0 0.950 0.950 0.980 0.950 0.980 1,420,000 1,380,020 0.9718 0.428 0.428 0.442 0.428 0.442 3,149,767 0.4381 -3.06%
1998-08-25 0 0.980 0.960 0.990 0.960 0.980 1,070,000 1,037,900 0.9700 0.442 0.433 0.446 0.433 0.442 2,373,416 0.4373 0.00%
1998-08-24 0 0.980 0.970 0.980 0.960 1.000 992,000 968,960 0.9768 0.442 0.437 0.442 0.433 0.451 2,200,401 0.4404 -2.97%
1998-08-21 0 1.010 1.010 1.040 0.960 1.090 1,267,000 1,291,830 1.0196 0.455 0.455 0.469 0.433 0.491 2,810,391 0.4597 -4.72%
1998-08-20 0 1.060 1.060 1.070 1.050 1.140 2,290,000 2,514,120 1.0979 0.478 0.478 0.482 0.473 0.514 5,079,554 0.4949 1.92%
1998-08-19 0 1.040 1.040 1.080 1.020 1.120 1,638,000 1,725,580 1.0535 0.469 0.469 0.487 0.460 0.505 3,633,323 0.4749 0.97%
1998-08-18 0 1.030 1.030 1.050 1.030 1.120 1,080,000 1,133,400 1.0494 0.464 0.464 0.473 0.464 0.505 2,395,597 0.4731 -4.63%
1998-08-14 0 1.080 1.080 1.100 1.050 1.130 2,464,000 2,677,080 1.0865 0.487 0.487 0.496 0.473 0.509 5,465,511 0.4898 2.86%
1998-08-13 0 1.050 1.050 1.060 1.020 1.080 1,454,000 1,542,500 1.0609 0.473 0.473 0.478 0.460 0.487 3,225,184 0.4783 -4.55%
1998-08-12 0 1.100 1.100 1.120 1.100 1.180 1,316,000 1,483,820 1.1275 0.496 0.496 0.505 0.496 0.532 2,919,080 0.5083 -6.78%
1998-08-11 0 1.180 1.180 1.250 1.180 1.250 546,000 656,960 1.2032 0.532 0.532 0.564 0.532 0.564 1,211,108 0.5424 -5.60%
1998-08-10 0 1.250 1.250 1.290 1.210 1.320 354,000 444,960 1.2569 0.564 0.564 0.582 0.546 0.595 785,224 0.5667 -3.85%
1998-08-07 0 1.300 1.300 1.320 1.300 1.420 1,596,000 2,210,520 1.3850 0.586 0.586 0.595 0.586 0.640 3,540,161 0.6244 -7.80%
1998-08-06 0 1.410 1.410 1.420 1.410 1.420 394,000 555,660 1.4103 0.636 0.636 0.640 0.636 0.640 873,949 0.6358 -0.70%
1998-08-05 0 1.420 1.400 1.420 1.420 1.430 1,458,000 2,079,300 1.4261 0.640 0.631 0.640 0.640 0.645 3,234,056 0.6429 -2.74%
1998-08-04 0 1.460 1.450 1.470 1.440 1.510 3,020,000 4,447,040 1.4725 0.658 0.654 0.663 0.649 0.681 6,698,800 0.6639 -3.31%
1998-08-03 0 1.510 1.510 1.530 1.510 1.560 1,162,000 1,778,960 1.5309 0.681 0.681 0.690 0.681 0.703 2,577,485 0.6902 -5.03%
1998-07-31 0 1.590 1.590 1.600 1.560 1.670 1,202,000 1,937,660 1.6120 0.717 0.717 0.721 0.703 0.753 2,666,211 0.7267 0.00%
1998-07-30 0 1.590 1.560 1.590 1.550 1.600 1,686,000 2,681,120 1.5902 0.717 0.703 0.717 0.699 0.721 3,739,794 0.7169 2.58%
1998-07-29 0 1.550 1.550 1.560 1.550 1.650 3,028,000 4,903,192 1.6193 0.699 0.699 0.703 0.699 0.744 6,716,545 0.7300 -7.74%
1998-07-28 0 1.680 1.650 1.680 1.630 1.710 1,414,000 2,355,580 1.6659 0.757 0.744 0.757 0.735 0.771 3,136,458 0.7510 -1.18%
1998-07-27 0 1.700 1.700 1.710 1.650 1.750 5,573,000 9,316,960 1.6718 0.766 0.766 0.771 0.744 0.789 12,361,726 0.7537 0.00%
1998-07-24 0 1.700 1.700 1.730 1.450 1.710 7,256,000 11,884,260 1.6379 0.766 0.766 0.780 0.654 0.771 16,094,865 0.7384 7.59%
1998-07-23 0 1.580 1.580 1.590 1.570 1.700 5,708,000 9,557,460 1.6744 0.712 0.712 0.717 0.708 0.766 12,661,176 0.7549 -10.23%
1998-07-22 0 1.760 1.790 1.800 1.760 1.970 4,716,000 8,832,280 1.8728 0.793 0.807 0.811 0.793 0.888 10,460,775 0.8443 -10.66%
1998-07-21 0 1.970 1.960 1.970 1.960 1.980 520,000 1,025,800 1.9727 0.888 0.884 0.888 0.884 0.893 1,153,436 0.8893 0.51%
1998-07-20 0 1.960 1.960 1.970 1.960 2.025 738,000 1,463,310 1.9828 0.884 0.884 0.888 0.884 0.913 1,636,992 0.8939 -4.39%
1998-07-17 0 2.050 2.025 2.050 2.025 2.100 486,000 995,000 2.0473 0.924 0.913 0.924 0.913 0.947 1,078,019 0.9230 -2.38%
1998-07-16 0 2.100 2.100 2.125 2.050 2.100 786,000 1,642,790 2.0901 0.947 0.947 0.958 0.924 0.947 1,743,463 0.9423 -1.18%
1998-07-15 0 2.125 2.125 2.150 2.050 2.125 1,276,000 2,664,650 2.0883 0.958 0.958 0.969 0.924 0.958 2,830,354 0.9415 4.94%
1998-07-14 0 2.025 2.025 2.050 2.025 2.050 1,236,000 2,518,000 2.0372 0.913 0.913 0.924 0.913 0.924 2,741,628 0.9184 0.00%
1998-07-13 0 2.025 2.025 2.075 2.000 2.050 2,678,000 5,385,600 2.0111 0.913 0.913 0.935 0.902 0.924 5,940,194 0.9066 -4.71%
1998-07-10 0 2.125 2.100 2.125 2.100 2.150 2,182,000 4,640,400 2.1267 0.958 0.947 0.958 0.947 0.969 4,839,994 0.9588 -2.30%
1998-07-09 0 2.175 2.175 2.200 2.175 2.200 4,804,000 10,403,550 2.1656 0.981 0.981 0.992 0.981 0.992 10,655,972 0.9763 1.16%
1998-07-08 0 2.150 2.150 2.175 2.150 2.250 1,512,000 3,272,650 2.1645 0.969 0.969 0.981 0.969 1.014 3,353,836 0.9758 -4.44%
1998-07-07 0 2.250 2.225 2.250 2.225 2.275 842,000 1,880,800 2.2337 1.014 1.003 1.014 1.003 1.026 1,867,679 1.0070 0.00%
1998-07-06 0 2.250 2.225 2.250 2.200 2.250 1,090,000 2,415,200 2.2158 1.014 1.003 1.014 0.992 1.014 2,417,779 0.9989 1.12%
1998-07-03 0 2.225 2.225 2.250 2.200 2.325 1,316,000 2,922,750 2.2209 1.003 1.003 1.014 0.992 1.048 2,919,080 1.0013 -4.30%
1998-07-02 0 2.325 2.300 2.325 2.200 2.325 5,356,000 12,120,796 2.2630 1.048 1.037 1.048 0.992 1.048 11,880,388 1.0202 10.71%
1998-06-30 0 2.100 2.150 2.200 2.100 2.225 696,000 1,520,350 2.1844 0.947 0.969 0.992 0.947 1.003 1,543,829 0.9848 -2.33%
1998-06-29 0 2.150 2.125 2.175 2.100 2.250 1,083,000 2,329,150 2.1506 0.969 0.958 0.981 0.947 1.014 2,402,252 0.9696 -3.37%
1998-06-26 0 2.225 2.200 2.250 2.200 2.300 1,066,000 2,407,200 2.2582 1.003 0.992 1.014 0.992 1.037 2,364,543 1.0180 -3.26%
1998-06-25 0 2.300 2.300 2.325 2.275 2.350 1,800,000 4,174,300 2.3191 1.037 1.037 1.048 1.026 1.059 3,992,662 1.0455 1.10%
1998-06-24 0 2.275 2.275 2.300 2.175 2.325 4,908,000 11,157,600 2.2733 1.026 1.026 1.037 0.981 1.048 10,886,659 1.0249 1.11%
1998-06-23 0 2.250 2.250 2.275 2.225 2.350 3,614,000 8,313,000 2.3002 1.014 1.014 1.026 1.003 1.059 8,016,378 1.0370 2.27%
1998-06-22 0 2.200 2.225 2.250 2.150 2.450 10,820,000 24,955,026 2.3064 0.992 1.003 1.014 0.969 1.105 24,000,336 1.0398 -2.22%
1998-06-19 0 2.250 2.225 2.250 2.125 2.325 7,127,000 15,899,450 2.2309 1.014 1.003 1.014 0.958 1.048 15,808,724 1.0057 0.00%
1998-06-18 0 2.250 2.200 2.250 2.200 2.350 5,676,000 12,903,900 2.2734 1.014 0.992 1.014 0.992 1.059 12,590,195 1.0249 5.88%
1998-06-17 0 2.125 2.125 2.150 2.025 2.150 3,842,000 7,966,450 2.0735 0.958 0.958 0.969 0.913 0.969 8,522,116 0.9348 6.25%
1998-06-16 0 2.000 2.000 2.025 1.930 2.025 6,746,000 13,442,310 1.9926 0.902 0.902 0.913 0.870 0.913 14,963,611 0.8983 1.01%
1998-06-15 0 1.980 1.970 1.990 1.960 2.000 3,090,000 6,117,420 1.9797 0.893 0.888 0.897 0.884 0.902 6,854,070 0.8925 -1.00%
1998-06-12 0 2.000 2.000 2.025 1.970 2.075 2,234,000 4,464,530 1.9984 0.902 0.902 0.913 0.888 0.935 4,955,337 0.9010 0.50%
1998-06-11 0 1.990 1.990 2.000 1.940 2.000 2,296,000 4,535,980 1.9756 0.897 0.897 0.902 0.875 0.902 5,092,862 0.8907 0.51%
1998-06-10 0 1.980 1.980 2.000 1.950 2.000 4,026,000 8,017,716 1.9915 0.893 0.893 0.902 0.879 0.902 8,930,255 0.8978 -3.41%
1998-06-09 0 2.050 2.025 2.050 1.980 2.150 1,676,000 3,411,450 2.0355 0.924 0.913 0.924 0.893 0.969 3,717,612 0.9176 -6.82%
1998-06-08 0 2.200 2.175 2.200 2.100 2.200 10,304,000 22,172,400 2.1518 0.992 0.981 0.992 0.947 0.992 22,855,773 0.9701 1.15%
1998-06-05 0 2.175 2.150 2.175 2.075 2.175 8,258,000 17,338,450 2.0996 0.981 0.969 0.981 0.935 0.981 18,317,447 0.9466 6.10%
1998-06-04 0 2.050 2.050 2.075 2.050 2.125 924,000 1,920,650 2.0786 0.924 0.924 0.935 0.924 0.958 2,049,567 0.9371 -1.20%
1998-06-03 0 2.075 2.075 2.100 2.025 2.150 3,654,000 7,583,350 2.0754 0.935 0.935 0.947 0.913 0.969 8,105,104 0.9356 0.00%
1998-06-02 0 2.075 2.050 2.075 1.980 2.075 3,419,000 6,900,040 2.0181 0.935 0.924 0.935 0.893 0.935 7,583,840 0.9098 1.22%
1998-06-01 0 2.050 2.050 2.075 2.050 2.175 3,574,000 7,485,650 2.0945 0.924 0.924 0.935 0.924 0.981 7,927,653 0.9442 -2.38%
1998-05-29 0 2.100 2.100 2.150 2.100 2.175 2,564,000 5,456,050 2.1279 0.947 0.947 0.969 0.947 0.981 5,687,326 0.9593 0.00%
1998-05-28 0 2.100 2.100 2.125 2.100 2.225 5,308,000 11,460,300 2.1591 0.947 0.947 0.958 0.947 1.003 11,773,917 0.9734 -5.62%
1998-05-27 0 2.225 2.225 2.250 2.200 2.275 7,692,000 17,182,300 2.2338 1.003 1.003 1.014 0.992 1.026 17,061,977 1.0071 -2.20%
1998-05-26 0 2.275 2.275 2.300 2.250 2.300 1,848,000 4,188,800 2.2667 1.026 1.026 1.037 1.014 1.037 4,099,133 1.0219 0.00%
1998-05-25 0 2.275 2.275 2.300 2.275 2.350 1,574,000 3,625,850 2.3036 1.026 1.026 1.037 1.026 1.059 3,491,361 1.0385 -2.15%
1998-05-22 0 2.325 2.300 2.350 2.325 2.450 2,040,000 4,837,850 2.3715 1.048 1.037 1.059 1.048 1.105 4,525,017 1.0691 -6.06%
1998-05-21 0 2.475 2.450 2.475 2.375 2.550 6,714,000 16,374,950 2.4389 1.116 1.105 1.116 1.071 1.150 14,892,630 1.0995 1.02%
1998-05-20 0 2.450 2.425 2.475 2.250 2.475 9,115,000 21,675,550 2.3780 1.105 1.093 1.116 1.014 1.116 20,218,398 1.0721 7.69%
1998-05-19 0 2.275 2.250 2.275 2.225 2.325 3,358,000 7,608,000 2.2656 1.026 1.014 1.026 1.003 1.048 7,448,533 1.0214 -1.09%
1998-05-18 0 2.300 2.300 2.325 2.275 2.350 3,718,000 8,635,500 2.3226 1.037 1.037 1.048 1.026 1.059 8,247,066 1.0471 2.22%
1998-05-15 0 2.250 2.250 2.275 2.200 2.350 9,424,000 21,183,500 2.2478 1.014 1.014 1.026 0.992 1.059 20,903,805 1.0134 -3.23%
1998-05-14 0 2.325 2.325 2.350 2.150 2.500 26,110,000 60,816,120 2.3292 1.048 1.048 1.059 0.969 1.127 57,915,784 1.0501 -4.12%
1998-05-13 0 2.425 2.400 2.425 2.200 2.450 25,514,000 60,575,606 2.3742 1.093 1.082 1.093 0.992 1.105 56,593,769 1.0704 7.78%
1998-05-12 0 2.250 2.225 2.250 2.200 2.350 10,874,000 24,814,750 2.2820 1.014 1.003 1.014 0.992 1.059 24,120,116 1.0288 2.27%
1998-05-11 0 2.200 2.200 2.225 2.100 2.250 5,592,000 12,290,100 2.1978 0.992 0.992 1.003 0.947 1.014 12,403,871 0.9908 4.76%
1998-05-08 0 2.100 2.100 2.125 1.940 2.100 6,142,000 12,334,100 2.0082 0.947 0.947 0.958 0.875 0.947 13,623,851 0.9053 10.65%
1998-05-07 0 1.940 1.940 1.960 1.900 1.970 3,710,000 7,202,280 1.9413 0.856 0.856 0.864 0.838 0.869 8,411,822 0.8562 -1.52%
1998-05-06 0 1.970 1.960 1.970 1.930 2.100 13,296,000 26,964,310 2.0280 0.869 0.864 0.869 0.851 0.926 30,146,520 0.8944 -5.06%
1998-05-05 0 2.075 2.075 2.100 2.075 2.275 4,610,000 9,990,750 2.1672 0.915 0.915 0.926 0.915 1.003 10,452,426 0.9558 -6.74%
1998-05-04 0 2.225 2.225 2.250 2.225 2.325 1,908,000 4,268,950 2.2374 0.981 0.981 0.992 0.981 1.025 4,326,080 0.9868 -3.26%
1998-05-01 0 2.300 2.275 2.300 2.275 2.325 1,469,000 3,383,550 2.3033 1.014 1.003 1.014 1.003 1.025 3,330,719 1.0159 0.00%
1998-04-30 0 2.300 2.300 2.325 2.250 2.325 4,220,000 9,636,350 2.2835 1.014 1.014 1.025 0.992 1.025 9,568,164 1.0071 -2.13%
1998-04-29 0 2.350 2.325 2.350 2.250 2.375 6,342,000 14,763,150 2.3278 1.036 1.025 1.036 0.992 1.047 14,379,455 1.0267 0.00%
1998-04-28 0 2.350 2.350 2.375 2.200 2.375 5,450,000 12,363,310 2.2685 1.036 1.036 1.047 0.970 1.047 12,356,990 1.0005 3.30%
1998-04-27 0 2.275 2.275 2.300 2.250 2.325 5,110,000 11,663,600 2.2825 1.003 1.003 1.014 0.992 1.025 11,586,095 1.0067 -2.15%
1998-04-24 0 2.325 2.300 2.325 2.250 2.350 4,410,000 10,179,500 2.3083 1.025 1.014 1.025 0.992 1.036 9,998,959 1.0181 1.09%
1998-04-23 0 2.300 2.300 2.325 2.275 2.325 3,632,000 8,314,000 2.2891 1.014 1.014 1.025 1.003 1.025 8,234,970 1.0096 -1.08%
1998-04-22 0 2.325 2.300 2.350 2.250 2.400 3,998,000 9,274,350 2.3197 1.025 1.014 1.036 0.992 1.059 9,064,816 1.0231 -3.13%
1998-04-21 0 2.400 2.350 2.400 2.350 2.475 14,720,000 35,393,550 2.4045 1.059 1.036 1.059 1.036 1.092 33,375,209 1.0605 -2.04%
1998-04-20 0 2.450 2.450 2.475 2.325 2.500 12,894,000 31,423,400 2.4371 1.081 1.081 1.092 1.025 1.103 29,235,050 1.0749 1.03%
1998-04-17 0 2.425 2.425 2.450 2.200 2.525 28,518,000 68,734,600 2.4102 1.070 1.070 1.081 0.970 1.114 64,659,932 1.0630 6.59%
1998-04-16 0 2.275 2.250 2.275 2.150 2.300 8,918,000 19,748,350 2.2144 1.003 0.992 1.003 0.948 1.014 20,220,116 0.9767 5.81%
1998-04-15 0 2.150 2.125 2.150 2.125 2.150 5,130,000 10,951,344 2.1348 0.948 0.937 0.948 0.937 0.948 11,631,442 0.9415 3.61%
1998-04-14 0 2.075 2.075 2.100 2.075 2.200 2,944,000 6,245,000 2.1213 0.915 0.915 0.926 0.915 0.970 6,675,042 0.9356 -3.49%
1998-04-09 0 2.150 2.125 2.150 2.100 2.200 9,742,000 21,036,000 2.1593 0.948 0.937 0.948 0.926 0.970 22,088,402 0.9524 0.00%
1998-04-08 0 2.150 2.150 2.175 2.000 2.175 8,026,000 16,737,600 2.0854 0.948 0.948 0.959 0.882 0.959 18,197,651 0.9198 8.04%
1998-04-07 0 1.990 1.980 1.990 1.970 2.100 5,176,000 10,403,520 2.0100 0.878 0.873 0.878 0.869 0.926 11,735,739 0.8865 -2.93%
1998-04-03 0 2.050 2.025 2.050 2.025 2.150 5,630,000 11,655,850 2.0703 0.904 0.893 0.904 0.893 0.948 12,765,110 0.9131 -4.65%
1998-04-02 0 2.150 2.150 2.175 2.100 2.300 5,942,000 12,857,650 2.1639 0.948 0.948 0.959 0.926 1.014 13,472,520 0.9544 -3.37%
1998-04-01 0 2.225 2.225 2.250 2.075 2.250 18,050,000 39,406,952 2.1832 0.981 0.981 0.992 0.915 0.992 40,925,443 0.9629 7.23%
1998-03-31 0 2.075 2.050 2.100 1.960 2.175 10,840,000 22,625,000 2.0872 0.915 0.904 0.926 0.864 0.959 24,577,939 0.9205 3.75%
1998-03-30 0 2.000 2.000 2.025 1.990 2.150 5,948,000 12,219,850 2.0544 0.882 0.882 0.893 0.878 0.948 13,486,124 0.9061 -6.98%
1998-03-27 0 2.150 2.125 2.150 2.100 2.350 17,202,000 38,357,050 2.2298 0.948 0.937 0.948 0.926 1.036 39,002,741 0.9834 -6.52%
1998-03-26 0 2.300 2.275 2.300 2.125 2.300 28,282,000 62,851,600 2.2223 1.014 1.003 1.014 0.937 1.014 64,124,841 0.9801 0.00%
1998-03-25 0 2.300 2.275 2.300 2.050 2.400 59,574,000 134,910,050 2.2646 1.014 1.003 1.014 0.904 1.059 135,074,368 0.9988 16.16%
1998-03-24 0 1.980 1.970 1.980 1.860 2.050 43,055,500 84,926,835 1.9725 0.873 0.869 0.873 0.820 0.904 97,621,352 0.8700 5.32%
1998-03-23 0 1.880 1.860 1.880 1.620 1.910 46,656,000 81,871,480 1.7548 0.829 0.820 0.829 0.714 0.842 105,784,901 0.7739 18.24%
1998-03-20 0 1.590 1.590 1.600 1.480 1.630 29,708,000 46,715,680 1.5725 0.701 0.701 0.706 0.653 0.719 67,358,064 0.6935 8.16%
1998-03-19 0 1.470 1.470 1.480 1.370 1.470 7,424,000 10,502,460 1.4147 0.648 0.648 0.653 0.604 0.648 16,832,714 0.6239 7.30%
1998-03-18 0 1.370 1.370 1.400 1.370 1.470 7,130,000 10,106,640 1.4175 0.604 0.604 0.617 0.604 0.648 16,166,117 0.6252 -2.14%
1998-03-17 0 1.400 1.400 1.410 1.300 1.440 5,442,000 7,498,100 1.3778 0.617 0.617 0.622 0.573 0.635 12,338,851 0.6077 7.69%
1998-03-16 0 1.300 1.300 1.310 1.280 1.330 1,134,000 1,492,700 1.3163 0.573 0.573 0.578 0.565 0.587 2,571,161 0.5806 -0.76%
1998-03-13 0 1.310 1.300 1.310 1.260 1.310 756,000 972,040 1.2858 0.578 0.573 0.578 0.556 0.578 1,714,107 0.5671 1.55%
1998-03-12 0 1.290 1.270 1.290 1.270 1.370 3,434,000 4,528,060 1.3186 0.569 0.560 0.569 0.560 0.604 7,786,037 0.5816 -2.27%
1998-03-11 0 1.320 1.320 1.340 1.300 1.360 2,022,000 2,684,840 1.3278 0.582 0.582 0.591 0.573 0.600 4,584,557 0.5856 0.76%
1998-03-10 0 1.310 1.310 1.340 1.280 1.350 950,000 1,258,200 1.3244 0.578 0.578 0.591 0.565 0.595 2,153,971 0.5841 -0.76%
1998-03-09 0 1.320 1.320 1.330 1.300 1.340 1,188,001 1,557,541 1.3111 0.582 0.582 0.587 0.573 0.591 2,693,599 0.5782 -0.75%
1998-03-06 0 1.330 1.310 1.330 1.280 1.330 1,830,000 2,385,500 1.3036 0.587 0.578 0.587 0.565 0.587 4,149,228 0.5749 0.76%
1998-03-05 0 1.320 1.320 1.350 1.320 1.470 2,452,000 3,378,360 1.3778 0.582 0.582 0.595 0.582 0.648 5,559,512 0.6077 -10.20%
1998-03-04 0 1.470 1.470 1.480 1.460 1.520 1,530,000 2,274,580 1.4867 0.648 0.648 0.653 0.644 0.670 3,469,026 0.6557 -0.68%
1998-03-03 0 1.480 1.460 1.480 1.440 1.500 1,996,000 2,931,380 1.4686 0.653 0.644 0.653 0.635 0.662 4,525,606 0.6477 -0.67%
1998-03-02 0 1.490 1.460 1.490 1.470 1.580 4,300,000 6,634,620 1.5429 0.657 0.644 0.657 0.648 0.697 9,749,551 0.6805 -1.32%
1998-02-27 0 1.510 1.500 1.510 1.500 1.570 3,766,000 5,765,580 1.5310 0.666 0.662 0.666 0.662 0.692 8,538,793 0.6752 -1.31%
1998-02-26 0 1.530 1.530 1.550 1.530 1.600 2,604,000 4,039,340 1.5512 0.675 0.675 0.684 0.675 0.706 5,904,147 0.6842 -1.92%
1998-02-25 0 1.560 1.560 1.570 1.530 1.600 3,938,000 6,160,920 1.5645 0.688 0.688 0.692 0.675 0.706 8,928,775 0.6900 -2.50%
1998-02-24 0 1.600 1.590 1.600 1.550 1.640 10,474,000 16,780,800 1.6021 0.706 0.701 0.706 0.684 0.723 23,748,094 0.7066 0.00%
1998-02-23 0 1.600 1.590 1.600 1.450 1.600 8,214,000 12,471,640 1.5183 0.706 0.701 0.706 0.640 0.706 18,623,911 0.6697 11.89%
1998-02-20 0 1.430 1.420 1.440 1.290 1.440 2,708,000 3,745,160 1.3830 0.631 0.626 0.635 0.569 0.635 6,139,950 0.6100 7.52%
1998-02-19 0 1.330 1.320 1.330 1.330 1.350 840,000 1,124,400 1.3386 0.587 0.582 0.587 0.587 0.595 1,904,564 0.5904 -1.48%
1998-02-18 0 1.350 1.340 1.350 1.330 1.350 898,000 1,204,400 1.3412 0.595 0.591 0.595 0.587 0.595 2,036,069 0.5915 1.50%
1998-02-17 0 1.330 1.330 1.340 1.310 1.380 680,000 905,040 1.3309 0.587 0.587 0.591 0.578 0.609 1,541,790 0.5870 -1.48%
1998-02-16 0 1.350 1.320 1.350 1.250 1.350 1,308,000 1,708,440 1.3061 0.595 0.582 0.595 0.551 0.595 2,965,678 0.5761 -3.57%
1998-02-13 0 1.400 1.400 1.420 1.350 1.410 3,920,000 5,423,180 1.3835 0.617 0.617 0.626 0.595 0.622 8,887,963 0.6102 -2.10%
1998-02-12 0 1.430 1.420 1.430 1.410 1.470 3,236,000 4,652,760 1.4378 0.631 0.626 0.631 0.622 0.648 7,337,104 0.6341 -1.38%
1998-02-11 0 1.450 1.450 1.460 1.430 1.480 5,098,000 7,400,200 1.4516 0.640 0.640 0.644 0.631 0.653 11,558,887 0.6402 2.11%
1998-02-10 0 1.420 1.420 1.430 1.410 1.550 6,020,000 8,754,340 1.4542 0.626 0.626 0.631 0.622 0.684 13,649,372 0.6414 -6.58%
1998-02-09 0 1.520 1.480 - 1.340 1.520 7,026,000 10,067,740 1.4329 0.670 0.653 - 0.591 0.670 15,930,314 0.6320 16.03%
1998-02-06 0 1.310 1.310 1.320 1.230 1.320 5,988,000 7,608,860 1.2707 0.578 0.578 0.582 0.542 0.582 13,576,817 0.5604 11.02%
1998-02-05 0 1.180 1.180 1.230 1.100 1.190 2,904,000 3,303,460 1.1376 0.520 0.520 0.542 0.485 0.525 6,584,348 0.5017 4.42%
1998-02-04 0 1.130 1.130 1.150 1.090 1.300 7,790,000 9,251,560 1.1876 0.498 0.498 0.507 0.481 0.573 17,662,560 0.5238 -3.42%
1998-02-03 0 1.170 1.170 1.200 0.960 1.200 9,230,000 10,098,320 1.0941 0.516 0.516 0.529 0.423 0.529 20,927,526 0.4825 20.62%
1998-02-02 0 0.970 0.970 0.980 0.790 1.000 6,604,000 5,968,680 0.9038 0.428 0.428 0.432 0.348 0.441 14,973,497 0.3986 25.97%
1998-01-27 0 0.770 0.750 0.780 0.720 0.800 1,642,000 1,207,740 0.7355 0.340 0.331 0.344 0.318 0.353 3,722,968 0.3244 5.48%
1998-01-26 0 0.730 0.730 0.740 0.710 0.740 1,276,000 928,160 0.7274 0.322 0.322 0.326 0.313 0.326 2,893,123 0.3208 2.82%
1998-01-23 0 0.710 0.700 0.710 0.660 0.710 2,002,000 1,390,420 0.6945 0.313 0.309 0.313 0.291 0.313 4,539,210 0.3063 2.90%
1998-01-22 0 0.690 0.690 0.700 0.680 0.730 1,414,000 999,880 0.7071 0.304 0.304 0.309 0.300 0.322 3,206,015 0.3119 -5.48%
1998-01-21 0 0.730 0.730 0.760 0.720 0.770 900,000 673,040 0.7478 0.322 0.322 0.335 0.318 0.340 2,040,604 0.3298 -6.41%
1998-01-20 0 0.780 0.780 0.800 0.750 0.810 2,718,000 2,137,640 0.7865 0.344 0.344 0.353 0.331 0.357 6,162,623 0.3469 0.00%
1998-01-19 0 0.780 0.760 0.780 0.710 0.780 830,000 619,540 0.7464 0.344 0.335 0.344 0.313 0.344 1,881,890 0.3292 9.86%
1998-01-16 0 0.710 0.710 0.730 0.710 0.750 1,120,000 806,900 0.7204 0.313 0.313 0.322 0.313 0.331 2,539,418 0.3177 -1.39%
1998-01-15 0 0.720 0.720 0.730 0.690 0.790 1,420,000 1,044,660 0.7357 0.318 0.318 0.322 0.304 0.348 3,219,619 0.3245 -8.86%
1998-01-14 0 0.790 0.780 0.800 0.750 0.810 2,666,000 2,090,100 0.7840 0.348 0.344 0.353 0.331 0.357 6,044,722 0.3458 8.22%
1998-01-13 0 0.730 0.700 0.730 0.690 0.850 4,690,000 3,542,100 0.7552 0.322 0.309 0.322 0.304 0.375 10,633,813 0.3331 -5.19%
1998-01-12 0 0.770 0.770 0.780 0.730 0.940 3,356,000 2,889,400 0.8610 0.340 0.340 0.344 0.322 0.415 7,609,185 0.3797 -23.76%
1998-01-09 0 1.010 0.980 1.010 0.940 1.020 3,176,000 3,137,160 0.9878 0.445 0.432 0.445 0.415 0.450 7,201,064 0.4357 4.12%
1998-01-08 0 0.970 0.960 0.990 0.940 1.070 2,858,000 2,839,600 0.9936 0.428 0.423 0.437 0.415 0.472 6,480,051 0.4382 -5.83%
1998-01-07 0 1.030 1.030 1.080 1.020 1.160 1,698,000 1,849,000 1.0889 0.454 0.454 0.476 0.450 0.512 3,849,939 0.4803 -15.57%
1998-01-06 0 1.220 1.210 1.230 1.210 1.270 1,054,000 1,305,520 1.2386 0.538 0.534 0.542 0.534 0.560 2,389,774 0.5463 -2.40%
1998-01-05 0 1.250 1.250 1.260 1.240 1.300 200,000 251,440 1.2572 0.551 0.551 0.556 0.547 0.573 453,468 0.5545 -3.85%
1998-01-02 0 1.300 1.300 1.310 1.290 1.310 188,000 244,300 1.2995 0.573 0.573 0.578 0.569 0.578 426,259 0.5731 0.78%
1997-12-31 0 1.290 1.290 1.300 1.280 1.320 704,000 918,320 1.3044 0.569 0.569 0.573 0.565 0.582 1,596,206 0.5753 -0.77%
1997-12-30 0 1.300 1.280 1.300 1.250 1.300 926,000 1,176,540 1.2706 0.573 0.565 0.573 0.551 0.573 2,099,555 0.5604 4.00%
1997-12-29 0 1.250 1.250 1.270 1.240 1.290 216,000 276,440 1.2798 0.551 0.551 0.560 0.547 0.569 489,745 0.5645 -3.10%
1997-12-24 0 1.290 1.280 1.290 1.250 1.310 428,000 551,740 1.2891 0.569 0.565 0.569 0.551 0.578 970,420 0.5686 -0.77%
1997-12-23 0 1.300 1.270 1.300 1.200 1.370 1,310,000 1,648,560 1.2584 0.573 0.560 0.573 0.529 0.604 2,970,212 0.5550 3.17%
1997-12-22 0 1.260 1.260 1.310 1.250 1.350 878,000 1,137,540 1.2956 0.556 0.556 0.578 0.551 0.595 1,990,722 0.5714 -8.70%
1997-12-19 0 1.380 1.360 1.400 1.360 1.400 180,000 249,020 1.3834 0.609 0.600 0.617 0.600 0.617 408,121 0.6102 -2.13%
1997-12-18 0 1.410 1.410 1.430 1.400 1.440 396,000 560,780 1.4161 0.622 0.622 0.631 0.617 0.635 897,866 0.6246 -2.08%
1997-12-17 0 1.440 1.410 1.430 1.430 1.490 1,334,000 1,954,820 1.4654 0.635 0.622 0.631 0.631 0.657 3,024,628 0.6463 -2.70%
1997-12-16 0 1.480 1.450 1.490 1.470 1.510 2,662,000 3,946,000 1.4823 0.653 0.640 0.657 0.648 0.666 6,035,653 0.6538 -1.99%
1997-12-15 0 1.510 1.500 1.510 1.490 1.520 996,000 1,501,460 1.5075 0.666 0.662 0.666 0.657 0.670 2,258,268 0.6649 0.67%
1997-12-12 0 1.500 1.500 1.520 1.470 1.540 1,224,000 1,843,300 1.5060 0.662 0.662 0.670 0.648 0.679 2,775,221 0.6642 -0.66%
1997-12-11 0 1.510 1.500 1.510 1.480 1.540 1,692,000 2,541,480 1.5021 0.666 0.662 0.666 0.653 0.679 3,836,335 0.6625 -1.31%
1997-12-10 0 1.530 1.530 1.540 1.530 1.610 868,000 1,356,940 1.5633 0.675 0.675 0.679 0.675 0.710 1,968,049 0.6895 -4.38%
1997-12-09 0 1.600 1.590 1.610 1.580 1.630 1,152,000 1,842,400 1.5993 0.706 0.701 0.710 0.697 0.719 2,611,973 0.7054 -0.62%
1997-12-08 0 1.610 1.610 1.620 1.600 1.690 3,120,000 5,108,060 1.6372 0.710 0.710 0.714 0.706 0.745 7,074,093 0.7221 1.26%
1997-12-05 0 1.590 1.590 1.600 1.530 1.590 1,676,000 2,630,580 1.5696 0.701 0.701 0.706 0.675 0.701 3,800,058 0.6922 3.25%
1997-12-04 0 1.540 1.530 1.540 1.500 1.560 1,320,000 2,018,520 1.5292 0.679 0.675 0.679 0.662 0.688 2,992,886 0.6744 2.67%
1997-12-03 0 1.500 1.500 1.510 1.500 1.540 827,000 1,257,230 1.5202 0.662 0.662 0.666 0.662 0.679 1,875,088 0.6705 -2.60%
1997-12-02 0 1.540 1.530 - 1.430 1.540 2,502,000 3,742,400 1.4958 0.679 0.675 - 0.631 0.679 5,672,879 0.6597 2.67%
1997-12-01 0 1.500 1.490 1.500 1.490 1.540 1,194,000 1,794,660 1.5031 0.662 0.657 0.662 0.657 0.679 2,707,201 0.6629 0.67%
1997-11-28 0 1.490 1.490 1.500 1.460 1.510 1,662,000 2,473,440 1.4882 0.657 0.657 0.662 0.644 0.666 3,768,315 0.6564 -1.97%
1997-11-27 0 1.520 1.500 1.520 1.480 1.550 1,140,000 1,727,820 1.5156 0.670 0.662 0.670 0.653 0.684 2,584,765 0.6685 -1.94%
1997-11-26 0 1.550 1.550 1.560 1.530 1.580 1,336,000 2,073,500 1.5520 0.684 0.684 0.688 0.675 0.697 3,029,163 0.6845 1.31%
1997-11-25 0 1.530 1.530 1.560 1.480 1.570 1,366,000 2,085,140 1.5265 0.675 0.675 0.688 0.653 0.692 3,097,183 0.6732 -2.55%
1997-11-24 0 1.570 1.570 1.580 1.550 1.590 910,000 1,429,380 1.5707 0.692 0.692 0.697 0.684 0.701 2,063,277 0.6928 -1.26%
1997-11-21 0 1.590 1.590 1.600 1.580 1.620 574,000 917,100 1.5977 0.701 0.701 0.706 0.697 0.714 1,301,452 0.7047 0.63%
1997-11-20 0 1.580 1.580 1.600 1.580 1.660 758,000 1,229,380 1.6219 0.697 0.697 0.706 0.697 0.732 1,718,642 0.7153 -3.07%
1997-11-19 0 1.630 1.610 1.670 1.580 1.630 938,000 1,503,740 1.6031 0.719 0.710 0.737 0.697 0.719 2,126,763 0.7071 0.00%
1997-11-18 0 1.630 1.630 1.660 1.610 1.710 1,564,000 2,615,280 1.6722 0.719 0.719 0.732 0.710 0.754 3,546,116 0.7375 -2.98%
1997-11-17 0 1.680 1.680 1.690 1.630 1.740 1,864,000 3,136,360 1.6826 0.741 0.741 0.745 0.719 0.767 4,226,317 0.7421 1.82%
1997-11-14 0 1.650 1.630 1.650 1.550 1.700 2,098,000 3,493,920 1.6654 0.728 0.719 0.728 0.684 0.750 4,756,874 0.7345 3.77%
1997-11-13 0 1.590 1.590 1.600 1.390 1.600 1,932,000 2,898,020 1.5000 0.701 0.701 0.706 0.613 0.706 4,380,496 0.6616 8.90%
1997-11-12 0 1.460 1.460 1.500 1.360 1.600 3,356,000 5,054,020 1.5060 0.644 0.644 0.662 0.600 0.706 7,609,185 0.6642 -11.52%
1997-11-11 0 1.650 1.650 1.660 1.640 1.710 1,678,000 2,836,340 1.6903 0.728 0.728 0.732 0.723 0.754 3,804,592 0.7455 -1.79%
1997-11-10 0 1.680 1.660 1.690 1.660 1.830 2,708,000 4,730,920 1.7470 0.741 0.732 0.745 0.732 0.807 6,139,950 0.7705 -7.69%
1997-11-07 0 1.820 1.820 1.840 1.750 1.840 6,638,000 11,984,780 1.8055 0.803 0.803 0.812 0.772 0.812 15,050,587 0.7963 0.00%
1997-11-06 0 1.820 1.810 1.840 1.800 1.950 2,770,000 5,139,560 1.8554 0.803 0.798 0.812 0.794 0.860 6,280,525 0.8183 -2.15%
1997-11-05 0 1.860 1.840 1.860 1.800 1.930 3,304,000 6,120,480 1.8524 0.820 0.812 0.820 0.794 0.851 7,491,283 0.8170 0.54%
1997-11-04 0 1.850 1.800 1.840 1.800 2.250 9,284,000 19,055,580 2.0525 0.816 0.794 0.812 0.794 0.992 21,049,962 0.9053 -6.09%
1997-11-03 0 1.970 1.980 2.000 1.780 2.000 8,704,000 16,670,940 1.9153 0.869 0.873 0.882 0.785 0.882 19,734,906 0.8447 17.96%
1997-10-31 0 1.670 1.660 1.670 1.420 1.700 8,698,000 13,965,060 1.6055 0.737 0.732 0.737 0.626 0.750 19,721,302 0.7081 16.78%
1997-10-30 0 1.430 1.430 1.460 1.320 1.460 2,388,000 3,357,480 1.4060 0.631 0.631 0.644 0.582 0.644 5,414,402 0.6201 3.62%
1997-10-29 0 1.380 1.360 1.380 1.320 1.440 3,982,000 5,509,320 1.3836 0.609 0.600 0.609 0.582 0.635 9,028,538 0.6102 7.81%
1997-10-28 0 1.280 1.270 1.280 1.240 1.360 3,152,000 4,048,360 1.2844 0.565 0.560 0.565 0.547 0.600 7,146,648 0.5665 -12.93%
1997-10-27 0 1.470 1.470 1.490 1.460 1.620 3,472,000 5,307,820 1.5288 0.648 0.648 0.657 0.644 0.714 7,872,196 0.6742 -3.29%
1997-10-24 0 1.520 1.530 1.540 1.300 1.620 5,870,000 8,619,140 1.4683 0.670 0.675 0.679 0.573 0.714 13,309,271 0.6476 11.76%
1997-10-23 0 1.360 1.320 1.360 1.250 1.660 4,330,000 5,968,280 1.3784 0.600 0.582 0.600 0.551 0.732 9,817,572 0.6079 -18.07%
1997-10-22 0 1.660 1.630 1.660 1.660 1.900 3,488,000 6,191,920 1.7752 0.732 0.719 0.732 0.732 0.838 7,908,473 0.7829 -8.79%
1997-10-21 0 1.820 1.820 1.860 1.820 1.980 2,400,000 4,550,840 1.8962 0.803 0.803 0.820 0.803 0.873 5,441,610 0.8363 -7.14%
1997-10-20 0 1.960 1.960 2.000 1.960 2.150 2,376,000 4,841,150 2.0375 0.864 0.864 0.882 0.864 0.948 5,387,194 0.8986 -8.84%
1997-10-17 0 2.150 2.100 2.125 1.980 2.250 5,222,000 10,833,630 2.0746 0.948 0.926 0.937 0.873 0.992 11,840,037 0.9150 7.50%
1997-10-16 0 2.000 1.990 2.000 1.900 2.050 2,952,000 5,761,580 1.9518 0.882 0.878 0.882 0.838 0.904 6,693,180 0.8608 2.04%
1997-10-15 0 1.960 1.950 1.960 1.830 2.150 6,172,000 13,581,750 2.2005 0.864 0.860 0.864 0.807 0.948 13,994,007 0.9705 -7.76%
1997-10-14 0 2.125 2.125 2.150 2.100 2.350 2,582,000 5,828,000 2.2572 0.937 0.937 0.948 0.926 1.036 5,854,266 0.9955 -4.49%
1997-10-13 0 2.225 2.200 2.225 2.125 2.500 3,678,000 8,339,850 2.2675 0.981 0.970 0.981 0.937 1.103 8,339,268 1.0001 -11.00%
1997-10-09 0 2.500 2.500 2.525 2.425 2.625 3,546,000 8,872,050 2.5020 1.103 1.103 1.114 1.070 1.158 8,039,979 1.1035 -7.41%
1997-10-08 0 2.700 2.675 2.725 2.700 2.875 1,498,000 4,183,700 2.7929 1.191 1.180 1.202 1.191 1.268 3,396,472 1.2318 -5.26%
1997-10-07 0 2.850 2.825 2.850 2.825 2.925 840,000 2,400,550 2.8578 1.257 1.246 1.257 1.246 1.290 1,904,564 1.2604 -0.87%
1997-10-06 0 2.875 2.875 2.900 2.850 3.000 793,000 2,309,225 2.9120 1.268 1.268 1.279 1.257 1.323 1,797,999 1.2843 -3.36%
1997-10-03 0 2.975 2.950 2.975 2.900 3.000 1,064,000 3,130,700 2.9424 1.312 1.301 1.312 1.279 1.323 2,412,447 1.2977 1.71%
1997-09-30 0 2.925 2.900 2.925 2.825 2.950 1,754,000 5,074,850 2.8933 1.290 1.279 1.290 1.246 1.301 3,976,910 1.2761 0.00%
1997-09-29 0 2.925 2.925 2.950 2.900 3.025 1,756,000 5,231,350 2.9791 1.290 1.290 1.301 1.279 1.334 3,981,445 1.3139 -0.85%
1997-09-26 0 2.950 2.950 2.975 2.925 3.100 4,054,000 12,079,450 2.9796 1.301 1.301 1.312 1.290 1.367 9,191,786 1.3142 -4.07%
1997-09-25 0 3.075 3.075 3.100 2.850 3.075 2,876,000 8,591,050 2.9872 1.356 1.356 1.367 1.257 1.356 6,520,863 1.3175 7.89%
1997-09-24 0 2.850 2.825 2.850 2.775 3.025 3,064,000 8,882,450 2.8990 1.257 1.246 1.257 1.224 1.334 6,947,122 1.2786 -1.72%
1997-09-23 0 2.900 2.875 2.900 2.850 3.025 3,888,000 11,535,750 2.9670 1.279 1.268 1.279 1.257 1.334 8,815,408 1.3086 -4.13%
1997-09-22 0 3.025 3.000 3.025 3.025 3.250 4,304,000 13,304,600 3.0912 1.334 1.323 1.334 1.334 1.433 9,758,621 1.3634 -6.92%
1997-09-19 0 3.250 3.200 3.250 3.200 3.400 1,674,000 5,530,550 3.3038 1.433 1.411 1.433 1.411 1.500 3,795,523 1.4571 -1.52%
1997-09-18 0 3.300 3.275 3.325 3.200 3.500 3,096,000 10,246,850 3.3097 1.455 1.444 1.466 1.411 1.544 7,019,677 1.4597 -3.65%
1997-09-16 0 3.425 3.400 3.425 3.400 3.600 2,090,000 7,164,450 3.4280 1.511 1.500 1.511 1.500 1.588 4,738,735 1.5119 -2.14%
1997-09-15 0 3.500 3.475 3.525 3.425 3.575 3,970,000 13,941,500 3.5117 1.544 1.533 1.555 1.511 1.577 9,001,330 1.5488 2.19%
1997-09-12 0 3.425 3.400 3.425 3.325 3.600 1,962,000 6,775,800 3.4535 1.511 1.500 1.511 1.466 1.588 4,448,516 1.5232 -0.72%
1997-09-11 0 3.450 3.450 3.475 3.350 3.550 3,400,000 11,669,250 3.4321 1.522 1.522 1.533 1.478 1.566 7,708,948 1.5137 -2.82%
1997-09-10 0 3.550 3.525 3.550 3.525 3.725 5,444,000 19,797,650 3.6366 1.566 1.555 1.566 1.555 1.643 12,343,386 1.6039 -0.70%
1997-09-09 0 3.575 3.550 3.575 3.400 3.675 7,146,000 25,268,500 3.5360 1.577 1.566 1.577 1.500 1.621 16,202,394 1.5596 6.72%
1997-09-08 0 3.350 3.325 3.375 3.300 3.450 4,254,000 14,271,000 3.3547 1.478 1.466 1.489 1.455 1.522 9,645,254 1.4796 3.88%
1997-09-05 0 3.225 3.225 3.250 3.050 3.275 9,690,000 30,731,050 3.1714 1.422 1.422 1.433 1.345 1.444 21,970,501 1.3987 0.00%
1997-09-04 0 3.225 3.225 3.250 3.125 3.500 5,066,000 16,821,600 3.3205 1.422 1.422 1.433 1.378 1.544 11,486,332 1.4645 -6.52%
1997-09-03 0 3.450 3.425 3.450 3.225 3.475 8,098,000 27,482,550 3.3937 1.522 1.511 1.522 1.422 1.533 18,360,900 1.4968 11.29%
1997-09-02 0 3.100 3.100 3.125 2.750 3.700 11,991,000 36,566,200 3.0495 1.367 1.367 1.378 1.213 1.632 27,187,645 1.3450 -8.82%
1997-09-01 0 3.400 - 3.400 3.400 3.925 6,048,000 22,900,300 3.7864 1.500 - 1.500 1.500 1.731 13,712,858 1.6700 -12.26%
1997-08-29 0 3.875 3.875 3.900 3.725 3.900 9,929,000 38,065,000 3.8337 1.709 1.709 1.720 1.643 1.720 22,512,395 1.6908 0.00%
1997-08-28 0 3.875 3.875 3.900 3.850 4.150 11,442,000 45,858,050 4.0079 1.709 1.709 1.720 1.698 1.830 25,942,876 1.7677 -1.27%
1997-08-27 0 3.925 3.925 3.950 3.875 4.200 11,574,000 46,416,800 4.0104 1.731 1.731 1.742 1.709 1.852 26,242,165 1.7688 -4.27%
1997-08-26 0 4.100 4.075 4.100 4.075 4.550 25,388,000 108,542,200 4.2753 1.808 1.797 1.808 1.797 2.007 57,563,166 1.8856 -0.61%
1997-08-25 0 4.125 4.125 4.150 3.850 4.200 16,896,000 67,990,800 4.0241 1.819 1.819 1.830 1.698 1.852 38,308,935 1.7748 9.27%
1997-08-22 0 3.775 3.825 3.850 3.700 3.975 14,252,000 54,203,200 3.8032 1.665 1.687 1.698 1.632 1.753 32,314,095 1.6774 -1.95%
1997-08-21 0 3.850 3.875 3.900 3.800 4.200 13,412,000 53,552,300 3.9929 1.698 1.709 1.720 1.676 1.852 30,409,531 1.7610 -2.53%
1997-08-20 0 3.950 3.925 3.950 3.700 4.075 15,686,000 61,166,350 3.8994 1.742 1.731 1.742 1.632 1.797 35,565,457 1.7198 9.72%
1997-08-19 0 3.600 3.600 3.625 3.600 3.775 10,274,000 37,697,650 3.6692 1.588 1.588 1.599 1.588 1.665 23,294,626 1.6183 -7.69%
1997-08-15 0 3.900 3.900 3.925 3.800 4.150 13,068,000 51,384,150 3.9321 1.720 1.720 1.731 1.676 1.830 29,629,567 1.7342 -4.88%
1997-08-14 0 4.100 4.075 4.100 4.100 4.350 16,884,000 70,925,500 4.2008 1.808 1.797 1.808 1.808 1.919 38,281,727 1.8527 -3.53%
1997-08-13 0 4.250 4.225 4.250 4.200 4.375 21,296,000 90,940,700 4.2703 1.874 1.863 1.874 1.852 1.930 48,285,221 1.8834 1.19%
1997-08-12 0 4.200 4.175 4.200 4.150 4.350 47,338,000 202,994,050 4.2882 1.852 1.841 1.852 1.830 1.919 107,331,225 1.8913 0.60%
1997-08-11 0 4.175 4.175 4.200 3.850 4.175 43,536,000 177,060,000 4.0670 1.841 1.841 1.852 1.698 1.841 98,710,808 1.7937 5.70%
1997-08-08 0 3.950 3.975 4.000 3.700 3.975 32,914,000 125,604,400 3.8161 1.742 1.753 1.764 1.632 1.753 74,627,148 1.6831 8.22%
1997-08-07 0 3.650 3.650 3.675 3.600 3.825 23,822,000 88,754,000 3.7257 1.610 1.610 1.621 1.588 1.687 54,012,515 1.6432 2.82%
1997-08-06 0 3.550 3.550 3.575 3.525 3.650 6,376,000 22,853,150 3.5842 1.566 1.566 1.577 1.555 1.610 14,456,544 1.5808 -1.39%
1997-08-05 0 3.600 3.600 3.625 3.575 3.650 5,044,000 18,228,850 3.6140 1.588 1.588 1.599 1.577 1.610 11,436,451 1.5939 0.00%
1997-08-04 0 3.600 3.600 3.625 3.575 3.800 5,667,000 20,704,225 3.6535 1.588 1.588 1.599 1.577 1.676 12,849,002 1.6113 -2.70%
1997-08-01 0 3.700 3.675 3.700 3.650 3.750 14,572,000 53,925,550 3.7006 1.632 1.621 1.632 1.610 1.654 33,039,643 1.6321 2.07%
1997-07-31 0 3.625 3.600 3.625 3.500 3.725 14,371,000 51,997,800 3.6182 1.599 1.588 1.599 1.544 1.643 32,583,908 1.5958 4.32%
1997-07-30 0 3.475 3.450 3.475 3.450 3.550 6,842,000 23,898,650 3.4929 1.533 1.522 1.533 1.522 1.566 15,513,124 1.5405 2.96%
1997-07-29 0 3.375 3.375 3.400 3.375 3.475 3,833,000 13,115,300 3.4217 1.489 1.489 1.500 1.489 1.533 8,690,705 1.5091 -0.74%
1997-07-28 0 3.400 3.375 3.400 3.375 3.600 5,398,000 18,707,500 3.4656 1.500 1.489 1.500 1.489 1.588 12,239,088 1.5285 0.00%
1997-07-25 0 3.400 3.375 3.400 3.350 3.400 3,690,000 12,445,100 3.3727 1.500 1.489 1.500 1.478 1.500 8,366,476 1.4875 0.00%
1997-07-24 0 3.400 3.375 3.400 3.375 3.475 3,193,000 10,889,450 3.4104 1.500 1.489 1.500 1.489 1.533 7,239,609 1.5041 0.00%
1997-07-23 0 3.400 3.400 3.425 3.375 3.500 2,470,000 8,410,350 3.4050 1.500 1.500 1.511 1.489 1.544 5,600,324 1.5018 0.74%
1997-07-22 0 3.375 3.375 3.400 3.350 3.425 3,548,000 11,987,750 3.3787 1.489 1.489 1.500 1.478 1.511 8,044,514 1.4902 -1.46%
1997-07-21 0 3.425 3.425 3.450 3.400 3.550 4,480,000 15,394,750 3.4363 1.511 1.511 1.522 1.500 1.566 10,157,672 1.5156 -3.52%
1997-07-18 0 3.550 3.525 3.550 3.475 3.675 6,112,000 21,711,350 3.5522 1.566 1.555 1.566 1.533 1.621 13,857,967 1.5667 -0.70%
1997-07-17 0 3.575 3.550 3.575 3.500 3.850 19,678,000 72,285,000 3.6734 1.577 1.566 1.577 1.544 1.698 44,616,668 1.6201 2.88%
1997-07-16 0 3.475 3.475 3.500 3.400 3.550 8,280,000 28,751,050 3.4723 1.533 1.533 1.544 1.500 1.566 18,773,555 1.5315 0.00%
1997-07-15 0 3.475 3.475 3.500 3.275 3.575 9,090,000 30,771,400 3.3852 1.533 1.533 1.544 1.444 1.577 20,610,098 1.4930 1.46%
1997-07-14 0 3.425 3.425 3.450 3.400 3.600 7,540,000 26,334,450 3.4926 1.511 1.511 1.522 1.500 1.588 17,095,725 1.5404 -2.14%
1997-07-11 0 3.500 3.500 3.525 3.250 3.525 9,610,000 32,555,500 3.3877 1.544 1.544 1.555 1.433 1.555 21,789,114 1.4941 8.53%
1997-07-10 0 3.225 3.225 3.250 2.800 3.225 10,842,000 33,165,350 3.0590 1.422 1.422 1.433 1.235 1.422 24,582,474 1.3491 8.40%
1997-07-09 0 2.975 3.000 3.025 2.950 3.350 11,514,000 36,322,650 3.1547 1.312 1.323 1.334 1.301 1.478 26,106,125 1.3913 -8.46%
1997-07-08 0 3.250 3.250 3.275 3.200 3.475 8,914,000 29,471,250 3.3062 1.433 1.433 1.444 1.411 1.533 20,211,047 1.4582 -5.80%
1997-07-07 0 3.450 3.450 3.475 3.425 3.600 9,838,000 34,066,200 3.4627 1.522 1.522 1.533 1.511 1.588 22,306,067 1.5272 -2.82%
1997-07-04 0 3.550 3.550 3.575 3.525 3.700 8,436,000 30,145,450 3.5734 1.566 1.566 1.577 1.555 1.632 19,127,260 1.5760 -2.07%
1997-07-03 0 3.625 3.625 3.650 3.625 3.825 7,382,000 27,153,150 3.6783 1.599 1.599 1.610 1.599 1.687 16,737,486 1.6223 -3.33%
1997-06-27 0 3.750 3.750 3.775 3.550 3.925 18,576,000 69,173,500 3.7238 1.654 1.654 1.665 1.566 1.731 42,118,062 1.6424 2.74%
1997-06-26 0 3.650 3.625 3.650 3.525 3.825 14,770,000 54,265,850 3.6741 1.610 1.599 1.610 1.555 1.687 33,488,576 1.6204 -2.01%
1997-06-25 0 3.725 3.725 3.750 3.675 3.950 10,759,000 40,565,650 3.7704 1.643 1.643 1.654 1.621 1.742 24,394,285 1.6629 -2.61%
1997-06-24 0 3.825 3.825 3.850 3.700 3.925 8,086,000 31,063,000 3.8416 1.687 1.687 1.698 1.632 1.731 18,333,691 1.6943 -1.29%
1997-06-23 0 3.875 3.850 3.875 3.775 4.100 10,788,000 41,939,650 3.8876 1.709 1.698 1.709 1.665 1.808 24,460,038 1.7146 -5.49%
1997-06-20 0 4.100 4.100 4.125 4.050 4.225 10,383,000 42,714,200 4.1139 1.808 1.808 1.819 1.786 1.863 23,541,766 1.8144 0.00%
1997-06-19 0 4.100 4.100 4.125 4.075 4.400 14,841,000 62,867,725 4.2361 1.808 1.808 1.819 1.797 1.941 33,649,557 1.8683 -3.53%
1997-06-18 0 4.250 4.250 4.275 4.075 4.300 9,710,000 40,372,650 4.1578 1.874 1.874 1.885 1.797 1.896 22,015,848 1.8338 2.41%
1997-06-17 0 4.150 4.125 4.150 4.100 4.300 7,442,000 31,132,750 4.1834 1.830 1.819 1.830 1.808 1.896 16,873,526 1.8451 -2.92%
1997-06-16 0 4.275 4.250 4.275 4.100 4.375 14,814,000 63,054,500 4.2564 1.885 1.874 1.885 1.808 1.930 33,588,339 1.8773 6.21%
1997-06-13 0 4.025 4.025 4.050 3.450 4.050 17,658,000 66,505,900 3.7663 1.775 1.775 1.786 1.522 1.786 40,036,647 1.6611 13.38%
1997-06-12 0 3.550 3.525 3.575 3.475 4.050 20,233,000 75,699,700 3.7414 1.566 1.555 1.577 1.533 1.786 45,875,041 1.6501 -13.94%
1997-06-11 0 4.125 4.125 4.150 4.000 4.250 16,736,000 68,744,800 4.1076 1.819 1.819 1.830 1.764 1.874 37,946,161 1.8116 -2.37%
1997-06-10 0 4.225 4.200 4.225 4.150 4.500 16,460,000 70,405,800 4.2774 1.863 1.852 1.863 1.830 1.985 37,320,376 1.8865 -3.43%
1997-06-06 0 4.375 4.350 4.375 4.325 4.625 28,984,000 127,962,550 4.4149 1.930 1.919 1.930 1.908 2.040 65,716,512 1.9472 -5.41%
1997-06-05 0 4.625 4.600 4.625 4.525 4.700 14,322,000 66,363,000 4.6336 2.040 2.029 2.040 1.996 2.073 32,472,808 2.0436 -1.60%
1997-06-04 0 4.700 4.675 4.700 4.650 4.900 15,129,000 71,773,350 4.7441 2.073 2.062 2.073 2.051 2.161 34,302,550 2.0924 -2.59%
1997-06-03 0 4.825 4.825 4.850 4.750 5.050 30,128,000 147,156,360 4.8844 2.128 2.128 2.139 2.095 2.227 68,310,346 2.1542 0.52%
1997-06-02 0 4.800 4.800 4.825 4.775 4.950 26,256,000 127,211,350 4.8450 2.117 2.117 2.128 2.106 2.183 59,531,215 2.1369 -1.54%
1997-05-30 0 4.875 4.875 4.900 4.775 4.975 23,748,000 116,213,950 4.8936 2.150 2.150 2.161 2.106 2.194 53,844,732 2.1583 1.04%
1997-05-29 0 4.825 4.825 4.850 4.800 5.250 32,005,000 156,622,250 4.8937 2.128 2.128 2.139 2.117 2.315 72,566,139 2.1583 -5.39%
1997-05-28 0 5.100 5.050 5.100 4.925 5.250 31,714,000 161,536,000 5.0935 2.249 2.227 2.249 2.172 2.315 71,906,343 2.2465 0.00%
1997-05-27 0 5.100 5.050 5.100 5.050 5.600 47,633,000 250,013,300 5.2487 2.249 2.227 2.249 2.227 2.470 108,000,090 2.3149 -2.86%
1997-05-26 0 5.250 5.250 5.300 5.000 5.400 84,420,000 443,608,400 5.2548 2.315 2.315 2.338 2.205 2.382 191,408,637 2.3176 6.06%
1997-05-23 0 4.950 4.925 4.950 4.800 5.050 51,609,000 253,422,450 4.9104 2.183 2.172 2.183 2.117 2.227 117,015,024 2.1657 2.06%
1997-05-22 0 4.850 4.825 4.850 4.700 5.100 91,903,800 450,885,870 4.9061 2.139 2.128 2.139 2.073 2.249 208,376,937 2.1638 3.74%
1997-05-21 0 4.675 4.675 4.700 4.450 4.775 60,666,000 280,923,700 4.6307 2.062 2.062 2.073 1.963 2.106 137,550,300 2.0423 6.86%
1997-05-20 0 4.375 4.375 4.400 4.075 4.425 53,763,600 233,050,235 4.3347 1.930 1.930 1.941 1.797 1.952 121,900,229 1.9118 7.36%
1997-05-19 0 4.075 4.050 4.075 4.000 4.125 24,746,000 100,817,550 4.0741 1.797 1.786 1.797 1.764 1.819 56,107,535 1.7969 -0.61%
1997-05-16 0 4.100 4.125 4.150 4.025 4.250 64,713,800 268,409,129 4.1476 1.808 1.819 1.830 1.775 1.874 146,728,029 1.8293 -1.20%
1997-05-15 0 4.150 4.150 4.175 4.050 4.750 134,172,400 588,158,217 4.3836 1.830 1.830 1.841 1.786 2.095 304,214,122 1.9334 -11.23%
1997-05-14 0 4.675 4.675 4.700 4.000 4.950 379,831,600 1,755,695,900 4.6223 2.062 2.062 2.073 1.764 2.183 861,206,452 2.0386

Copyright & disclaimer, Privacy policy

Back to top