Chu Kong Shipping Enterprises (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00560  1997-05-23    
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
2026-02-06 0 0.750 0.740 0.750 0.730 0.750 240,000 177,360 0.7390 0.750 0.740 0.750 0.730 0.750 240,000 0.7390 1.35%
2026-02-05 0 0.740 0.740 0.750 0.740 0.750 342,000 253,900 0.7424 0.740 0.740 0.750 0.740 0.750 342,000 0.7424 -1.33%
2026-02-04 0 0.750 0.750 0.760 0.750 0.750 68,000 51,000 0.7500 0.750 0.750 0.760 0.750 0.750 68,000 0.7500 0.00%
2026-02-03 0 0.750 0.750 0.760 0.740 0.750 188,000 140,980 0.7499 0.750 0.750 0.760 0.740 0.750 188,000 0.7499 0.00%
2026-02-02 0 0.750 0.740 0.750 0.740 0.750 278,000 205,980 0.7409 0.750 0.740 0.750 0.740 0.750 278,000 0.7409 0.00%
2026-01-30 0 0.750 0.740 0.760 0.750 0.750 142,000 106,500 0.7500 0.750 0.740 0.760 0.750 0.750 142,000 0.7500 0.00%
2026-01-29 0 0.750 0.740 0.760 0.750 0.760 422,000 318,300 0.7543 0.750 0.740 0.760 0.750 0.760 422,000 0.7543 -1.32%
2026-01-28 0 0.760 0.750 0.760 0.750 0.760 52,000 39,300 0.7558 0.760 0.750 0.760 0.750 0.760 52,000 0.7558 2.70%
2026-01-27 0 0.740 0.740 0.760 0.740 0.750 190,000 142,280 0.7488 0.740 0.740 0.760 0.740 0.750 190,000 0.7488 -1.33%
2026-01-26 0 0.750 0.740 0.750 0.750 0.760 74,000 56,000 0.7568 0.750 0.740 0.750 0.750 0.760 74,000 0.7568 0.00%
2026-01-23 0 0.750 0.750 0.760 0.750 0.760 21,188 15,955 0.7530 0.750 0.750 0.760 0.750 0.760 21,188 0.7530 0.00%
2026-01-22 0 0.750 0.740 0.760 0.750 0.750 380,000 285,000 0.7500 0.750 0.740 0.760 0.750 0.750 380,000 0.7500 0.00%
2026-01-21 0 0.750 0.750 0.760 0.740 0.750 112,000 83,380 0.7445 0.750 0.750 0.760 0.740 0.750 112,000 0.7445 0.00%
2026-01-20 0 0.750 0.740 0.760 0.740 0.750 302,000 226,160 0.7489 0.750 0.740 0.760 0.740 0.750 302,000 0.7489 0.00%
2026-01-19 0 0.750 0.750 0.760 0.740 0.750 150,000 112,460 0.7497 0.750 0.750 0.760 0.740 0.750 150,000 0.7497 0.00%
2026-01-16 0 0.750 0.750 0.760 0.750 0.750 614,000 460,500 0.7500 0.750 0.750 0.760 0.750 0.750 614,000 0.7500 0.00%
2026-01-15 0 0.750 0.750 0.760 0.750 0.760 212,000 160,500 0.7571 0.750 0.750 0.760 0.750 0.760 212,000 0.7571 0.00%
2026-01-14 0 0.750 0.750 0.760 0.750 0.760 838,000 636,420 0.7595 0.750 0.750 0.760 0.750 0.760 838,000 0.7595 0.00%
2026-01-13 0 0.750 0.750 0.760 0.750 0.760 126,000 94,700 0.7516 0.750 0.750 0.760 0.750 0.760 126,000 0.7516 -1.32%
2026-01-12 0 0.760 0.750 0.760 0.750 0.760 92,000 69,900 0.7598 0.760 0.750 0.760 0.750 0.760 92,000 0.7598 1.33%
2026-01-09 0 0.750 0.750 0.760 0.750 0.760 846,000 642,940 0.7600 0.750 0.750 0.760 0.750 0.760 846,000 0.7600 0.00%
2026-01-08 0 0.750 0.750 0.760 0.750 0.760 768,000 582,700 0.7587 0.750 0.750 0.760 0.750 0.760 768,000 0.7587 -1.32%
2026-01-07 0 0.760 0.750 0.770 0.760 0.760 208,000 158,080 0.7600 0.760 0.750 0.770 0.760 0.760 208,000 0.7600 -1.30%
2026-01-06 0 0.770 0.760 0.770 0.740 0.770 872,000 657,560 0.7541 0.770 0.760 0.770 0.740 0.770 872,000 0.7541 0.00%
2026-01-05 0 0.770 0.760 0.770 0.760 0.780 2,160,000 1,642,200 0.7603 0.770 0.760 0.770 0.760 0.780 2,160,000 0.7603 0.00%
2026-01-02 0 0.770 0.760 0.770 0.750 0.780 394,000 299,260 0.7595 0.770 0.760 0.770 0.750 0.780 394,000 0.7595 2.67%
2025-12-31 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.750 0.750 0.760 0.750 0.750 40,000 0.7500 0.00%
2025-12-30 0 0.750 0.750 0.760 0.750 0.750 42,335 31,737 0.7497 0.750 0.750 0.760 0.750 0.750 42,335 0.7497 -1.32%
2025-12-29 0 0.760 0.750 0.760 0.750 0.760 214,000 162,440 0.7591 0.760 0.750 0.760 0.750 0.760 214,000 0.7591 1.33%
2025-12-24 0 0.750 0.750 0.760 0.750 0.750 6,000 4,500 0.7500 0.750 0.750 0.760 0.750 0.750 6,000 0.7500 0.00%
2025-12-23 0 0.750 0.740 0.750 0.730 0.760 436,000 325,860 0.7474 0.750 0.740 0.750 0.730 0.760 436,000 0.7474 1.35%
2025-12-22 0 0.740 0.740 0.760 0.740 0.750 182,000 135,120 0.7424 0.740 0.740 0.760 0.740 0.750 182,000 0.7424 -1.33%
2025-12-19 0 0.750 0.750 0.760 0.740 0.750 136,000 101,900 0.7493 0.750 0.750 0.760 0.740 0.750 136,000 0.7493 -1.32%
2025-12-18 0 0.760 0.750 0.760 0.750 0.760 28,000 21,100 0.7536 0.760 0.750 0.760 0.750 0.760 28,000 0.7536 1.33%
2025-12-17 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 0.00%
2025-12-16 0 0.750 0.750 0.760 0.750 0.750 166,000 124,500 0.7500 0.750 0.750 0.760 0.750 0.750 166,000 0.7500 -1.32%
2025-12-15 0 0.760 0.750 0.760 0.740 0.760 870,000 652,920 0.7505 0.760 0.750 0.760 0.740 0.760 870,000 0.7505 0.00%
2025-12-12 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 0.00%
2025-12-11 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 0.00%
2025-12-10 0 0.760 0.760 0.770 0.760 0.760 30,000 22,800 0.7600 0.760 0.760 0.770 0.760 0.760 30,000 0.7600 0.00%
2025-12-09 0 0.760 0.760 0.770 0.750 0.770 76,000 57,740 0.7597 0.760 0.760 0.770 0.750 0.770 76,000 0.7597 0.00%
2025-12-08 0 0.760 0.760 0.770 0.760 0.760 34,000 25,840 0.7600 0.760 0.760 0.770 0.760 0.760 34,000 0.7600 -1.30%
2025-12-05 0 0.770 0.760 0.780 0.760 0.770 122,000 93,720 0.7682 0.770 0.760 0.780 0.760 0.770 122,000 0.7682 1.32%
2025-12-04 0 0.760 0.760 0.770 0.760 0.770 84,000 64,660 0.7698 0.760 0.760 0.770 0.760 0.770 84,000 0.7698 -1.30%
2025-12-03 0 0.770 0.760 0.770 0.750 0.770 218,000 165,260 0.7581 0.770 0.760 0.770 0.750 0.770 218,000 0.7581 1.32%
2025-12-02 0 0.760 0.760 0.770 0.750 0.760 180,000 136,660 0.7592 0.760 0.760 0.770 0.750 0.760 180,000 0.7592 -1.30%
2025-12-01 0 0.770 0.760 0.770 0.760 0.770 52,000 40,020 0.7696 0.770 0.760 0.770 0.760 0.770 52,000 0.7696 0.00%
2025-11-28 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2025-11-27 0 0.770 0.760 0.780 0.760 0.770 268,000 204,500 0.7631 0.770 0.760 0.780 0.760 0.770 268,000 0.7631 0.00%
2025-11-26 0 0.770 0.760 0.780 0.760 0.780 228,000 175,020 0.7676 0.770 0.760 0.780 0.760 0.780 228,000 0.7676 0.00%
2025-11-25 0 0.770 0.750 0.770 0.750 0.780 152,000 115,560 0.7603 0.770 0.750 0.770 0.750 0.780 152,000 0.7603 1.32%
2025-11-24 0 0.760 0.760 0.770 0.760 0.780 122,000 93,060 0.7628 0.760 0.760 0.770 0.760 0.780 122,000 0.7628 -1.30%
2025-11-21 0 0.770 0.750 0.770 0.750 0.780 392,000 300,500 0.7666 0.770 0.750 0.770 0.750 0.780 392,000 0.7666 1.32%
2025-11-20 0 0.760 0.760 0.770 0.760 0.770 208,000 158,520 0.7621 0.760 0.760 0.770 0.760 0.770 208,000 0.7621 -1.30%
2025-11-19 0 0.770 0.760 0.770 0.760 0.770 130,000 99,880 0.7683 0.770 0.760 0.770 0.760 0.770 130,000 0.7683 0.00%
2025-11-18 0 0.770 0.760 0.770 0.760 0.770 108,000 82,140 0.7606 0.770 0.760 0.770 0.760 0.770 108,000 0.7606 -1.28%
2025-11-17 0 0.780 0.760 0.780 0.760 0.780 58,000 45,160 0.7786 0.780 0.760 0.780 0.760 0.780 58,000 0.7786 0.00%
2025-11-14 0 0.780 0.770 0.790 0.770 0.790 24,000 18,780 0.7825 0.780 0.770 0.790 0.770 0.790 24,000 0.7825 0.00%
2025-11-13 0 0.780 0.770 0.780 0.760 0.790 76,000 58,360 0.7679 0.780 0.770 0.780 0.760 0.790 76,000 0.7679 0.00%
2025-11-12 0 0.780 0.770 0.780 0.770 0.780 56,000 43,660 0.7796 0.780 0.770 0.780 0.770 0.780 56,000 0.7796 0.00%
2025-11-11 0 0.780 0.760 0.780 0.760 0.780 228,000 175,600 0.7702 0.780 0.760 0.780 0.760 0.780 228,000 0.7702 1.30%
2025-11-10 0 0.770 0.760 0.770 0.750 0.770 342,000 258,660 0.7563 0.770 0.760 0.770 0.750 0.770 342,000 0.7563 0.00%
2025-11-07 0 0.770 0.770 0.790 0.760 0.780 62,000 48,220 0.7777 0.770 0.770 0.790 0.760 0.780 62,000 0.7777 1.32%
2025-11-06 0 0.760 0.760 0.780 0.760 0.770 12,000 9,200 0.7667 0.760 0.760 0.780 0.760 0.770 12,000 0.7667 -1.30%
2025-11-05 0 0.770 0.760 0.770 0.760 0.780 354,000 272,600 0.7701 0.770 0.760 0.770 0.760 0.780 354,000 0.7701 -1.28%
2025-11-04 0 0.780 0.760 0.780 0.760 0.780 40,000 30,760 0.7690 0.780 0.760 0.780 0.760 0.780 40,000 0.7690 0.00%
2025-11-03 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2025-10-31 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2025-10-30 0 0.780 0.780 0.800 0.770 0.780 228,000 175,940 0.7717 0.780 0.780 0.800 0.770 0.780 228,000 0.7717 -1.27%
2025-10-28 0 0.790 0.760 0.800 0.760 0.790 648,000 499,460 0.7708 0.790 0.760 0.800 0.760 0.790 648,000 0.7708 2.60%
2025-10-27 0 0.770 0.760 0.800 0.760 0.780 376,000 290,400 0.7723 0.770 0.760 0.800 0.760 0.780 376,000 0.7723 -1.28%
2025-10-24 0 0.780 0.760 0.780 0.760 0.780 300,000 229,660 0.7655 0.780 0.760 0.780 0.760 0.780 300,000 0.7655 1.30%
2025-10-23 0 0.770 0.760 0.780 0.760 0.780 94,000 72,640 0.7728 0.770 0.760 0.780 0.760 0.780 94,000 0.7728 0.00%
2025-10-22 0 0.770 0.770 0.780 0.770 0.770 172,000 132,440 0.7700 0.770 0.770 0.780 0.770 0.770 172,000 0.7700 0.00%
2025-10-21 0 0.770 0.760 0.770 0.760 0.780 330,000 254,400 0.7709 0.770 0.760 0.770 0.760 0.780 330,000 0.7709 1.32%
2025-10-20 0 0.760 0.760 0.770 0.760 0.770 346,000 265,080 0.7661 0.760 0.760 0.770 0.760 0.770 346,000 0.7661 -1.30%
2025-10-17 0 0.770 0.760 0.770 0.760 0.780 264,000 201,260 0.7623 0.770 0.760 0.770 0.760 0.780 264,000 0.7623 -1.28%
2025-10-16 0 0.780 0.770 0.780 0.770 0.790 574,000 446,320 0.7776 0.780 0.770 0.780 0.770 0.790 574,000 0.7776 1.30%
2025-10-15 0 0.770 0.770 0.780 0.760 0.770 258,000 198,580 0.7697 0.770 0.770 0.780 0.760 0.770 258,000 0.7697 0.00%
2025-10-14 0 0.770 0.760 0.770 0.760 0.770 188,000 144,720 0.7698 0.770 0.760 0.770 0.760 0.770 188,000 0.7698 1.32%
2025-10-13 0 0.760 0.760 0.770 0.760 0.780 178,000 137,680 0.7735 0.760 0.760 0.770 0.760 0.780 178,000 0.7735 -1.30%
2025-10-10 0 0.770 0.770 0.790 0.770 0.780 26,000 20,160 0.7754 0.770 0.770 0.790 0.770 0.780 26,000 0.7754 -1.28%
2025-10-09 0 0.780 0.780 0.790 0.780 0.800 82,000 64,520 0.7868 0.780 0.780 0.790 0.780 0.800 82,000 0.7868 -1.27%
2025-10-08 0 0.790 0.770 0.790 0.750 0.790 784,000 607,140 0.7744 0.790 0.770 0.790 0.750 0.790 784,000 0.7744 -1.25%
2025-10-06 0 0.800 0.790 0.800 0.790 0.810 58,000 46,540 0.8024 0.800 0.790 0.800 0.790 0.810 58,000 0.8024 -1.23%
2025-10-03 0 0.810 0.800 0.810 0.800 0.810 146,000 118,000 0.8082 0.810 0.800 0.810 0.800 0.810 146,000 0.8082 -1.22%
2025-10-02 0 0.820 0.810 0.820 0.770 0.870 1,678,000 1,387,580 0.8269 0.820 0.810 0.820 0.770 0.870 1,678,000 0.8269 6.49%
2025-09-30 0 0.770 0.770 0.780 0.760 0.770 352,000 269,300 0.7651 0.770 0.770 0.780 0.760 0.770 352,000 0.7651 0.00%
2025-09-29 0 0.770 0.770 0.790 0.770 0.780 342,000 265,440 0.7761 0.770 0.770 0.790 0.770 0.780 342,000 0.7761 0.00%
2025-09-26 0 0.770 0.770 0.790 0.770 0.780 294,000 229,280 0.7799 0.770 0.770 0.790 0.770 0.780 294,000 0.7799 -1.28%
2025-09-25 0 0.780 0.780 0.790 0.780 0.800 86,000 67,120 0.7805 0.780 0.780 0.790 0.780 0.800 86,000 0.7805 -1.27%
2025-09-24 0 0.790 0.780 0.790 0.770 0.790 258,000 200,700 0.7779 0.790 0.780 0.790 0.770 0.790 258,000 0.7779 2.60%
2025-09-23 0 0.770 0.770 0.780 0.770 0.780 312,000 242,320 0.7767 0.770 0.770 0.780 0.770 0.780 312,000 0.7767 0.00%
2025-09-22 0 0.770 0.770 0.780 0.770 0.780 106,000 81,640 0.7702 0.770 0.770 0.780 0.770 0.780 106,000 0.7702 -1.28%
2025-09-19 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.780 0.770 0.780 0.780 0.780 100,000 0.7800 -1.27%
2025-09-18 0 0.800 0.790 0.800 0.780 0.800 698,506 556,004 0.7960 0.790 0.780 0.790 0.770 0.790 707,348 0.7860 2.56%
2025-09-17 0 0.780 0.770 0.790 0.770 0.790 490,000 382,060 0.7797 0.770 0.760 0.780 0.760 0.780 496,203 0.7700 1.30%
2025-09-16 0 0.770 0.770 0.790 0.770 0.790 194,000 150,520 0.7759 0.760 0.760 0.780 0.760 0.780 196,456 0.7662 -1.28%
2025-09-15 0 0.780 0.780 0.790 0.780 0.790 20,000 15,720 0.7860 0.770 0.770 0.780 0.770 0.780 20,253 0.7762 -1.27%
2025-09-12 0 0.790 0.780 0.800 0.780 0.790 166,000 130,720 0.7875 0.780 0.770 0.790 0.770 0.780 168,101 0.7776 -1.25%
2025-09-11 0 0.800 0.800 0.810 0.770 0.800 308,000 242,080 0.7860 0.790 0.790 0.800 0.760 0.790 311,899 0.7761 2.56%
2025-09-10 0 0.780 0.780 0.790 0.780 0.790 132,000 103,900 0.7871 0.770 0.770 0.780 0.770 0.780 133,671 0.7773 0.00%
2025-09-09 0 0.780 0.780 0.790 0.770 0.780 90,000 69,920 0.7769 0.770 0.770 0.780 0.760 0.770 91,139 0.7672 1.30%
2025-09-08 0 0.770 0.770 0.780 0.770 0.790 320,000 249,440 0.7795 0.760 0.760 0.770 0.760 0.780 324,051 0.7698 0.00%
2025-09-05 0 0.770 0.770 0.790 0.770 0.790 442,000 342,740 0.7754 0.760 0.760 0.780 0.760 0.780 447,595 0.7657 0.00%
2025-09-04 0 0.770 0.770 0.780 0.770 0.790 516,000 402,300 0.7797 0.760 0.760 0.770 0.760 0.780 522,532 0.7699 -1.28%
2025-09-03 0 0.780 0.780 0.790 0.770 0.780 82,000 63,940 0.7798 0.770 0.770 0.780 0.760 0.770 83,038 0.7700 0.00%
2025-09-02 0 0.780 0.770 0.780 0.770 0.780 442,000 344,280 0.7789 0.770 0.760 0.770 0.760 0.770 447,595 0.7692 0.00%
2025-09-01 0 0.780 0.780 0.790 0.770 0.790 300,000 235,300 0.7843 0.770 0.770 0.780 0.760 0.780 303,797 0.7745 0.00%
2025-08-29 0 0.780 0.770 0.790 0.780 0.800 1,058,000 829,920 0.7844 0.770 0.760 0.780 0.770 0.790 1,071,392 0.7746 -1.27%
2025-08-28 0 0.790 0.780 0.800 0.790 0.800 90,000 71,960 0.7996 0.780 0.770 0.790 0.780 0.790 91,139 0.7896 -1.25%
2025-08-27 0 0.800 0.800 0.810 0.790 0.810 374,000 296,920 0.7939 0.790 0.790 0.800 0.780 0.800 378,734 0.7840 0.00%
2025-08-26 0 0.800 0.800 0.810 0.790 0.810 332,000 266,700 0.8033 0.790 0.790 0.800 0.780 0.800 336,203 0.7933 1.27%
2025-08-25 0 0.790 0.790 0.810 0.790 0.800 722,000 575,500 0.7971 0.780 0.780 0.800 0.780 0.790 731,139 0.7871 0.00%
2025-08-22 0 0.790 0.790 0.800 0.780 0.790 146,000 115,200 0.7890 0.780 0.780 0.790 0.770 0.780 147,848 0.7792 0.00%
2025-08-21 0 0.790 0.790 0.800 0.790 0.790 6,000 4,740 0.7900 0.780 0.780 0.790 0.780 0.780 6,076 0.7801 0.00%
2025-08-20 0 0.790 0.780 0.790 0.780 0.800 464,000 366,200 0.7892 0.780 0.770 0.780 0.770 0.790 469,873 0.7794 -1.25%
2025-08-19 0 0.800 0.790 0.810 0.790 0.810 166,000 133,160 0.8022 0.790 0.780 0.800 0.780 0.800 168,101 0.7921 0.00%
2025-08-18 0 0.800 0.800 0.810 0.790 0.800 942,000 750,300 0.7965 0.790 0.790 0.800 0.780 0.790 953,924 0.7865 1.27%
2025-08-15 0 0.790 0.790 0.810 0.790 0.810 266,000 213,420 0.8023 0.780 0.780 0.800 0.780 0.800 269,367 0.7923 -1.25%
2025-08-14 0 0.800 0.800 0.810 0.790 0.810 242,000 194,500 0.8037 0.790 0.790 0.800 0.780 0.800 245,063 0.7937 0.00%
2025-08-13 0 0.800 0.790 0.810 0.790 0.810 224,000 179,160 0.7998 0.790 0.780 0.800 0.780 0.800 226,835 0.7898 1.27%
2025-08-12 0 0.790 0.790 0.800 0.790 0.810 644,000 512,120 0.7952 0.780 0.780 0.790 0.780 0.800 652,152 0.7853 -1.25%
2025-08-11 0 0.800 0.790 0.800 0.790 0.800 222,000 176,580 0.7954 0.790 0.780 0.790 0.780 0.790 224,810 0.7855 1.27%
2025-08-08 0 0.790 0.790 0.800 0.790 0.800 72,000 56,960 0.7911 0.780 0.780 0.790 0.780 0.790 72,911 0.7812 -1.25%
2025-08-07 0 0.800 0.800 0.810 0.780 0.810 530,000 423,180 0.7985 0.790 0.790 0.800 0.770 0.800 536,709 0.7885 2.56%
2025-08-06 0 0.780 0.780 0.790 0.780 0.780 314,000 244,920 0.7800 0.770 0.770 0.780 0.770 0.770 317,975 0.7703 0.00%
2025-08-05 0 0.780 0.780 0.800 0.780 0.800 68,000 53,420 0.7856 0.770 0.770 0.790 0.770 0.790 68,861 0.7758 0.00%
2025-08-04 0 0.780 0.780 0.790 0.780 0.800 68,000 53,120 0.7812 0.770 0.770 0.780 0.770 0.790 68,861 0.7714 0.00%
2025-08-01 0 0.780 0.770 0.790 0.770 0.780 614,000 477,600 0.7779 0.770 0.760 0.780 0.760 0.770 621,772 0.7681 0.00%
2025-07-31 0 0.780 0.780 0.800 0.780 0.790 230,000 179,540 0.7806 0.770 0.770 0.790 0.770 0.780 232,911 0.7709 -1.27%
2025-07-30 0 0.790 0.780 0.800 0.790 0.800 110,000 87,100 0.7918 0.780 0.770 0.790 0.780 0.790 111,392 0.7819 -1.25%
2025-07-29 0 0.800 0.780 0.800 0.780 0.800 220,000 173,240 0.7875 0.790 0.770 0.790 0.770 0.790 222,785 0.7776 1.27%
2025-07-28 0 0.790 0.790 0.810 0.790 0.790 34,000 26,860 0.7900 0.780 0.780 0.800 0.780 0.780 34,430 0.7801 0.00%
2025-07-25 0 0.790 0.780 0.800 0.780 0.800 718,000 571,240 0.7956 0.780 0.770 0.790 0.770 0.790 727,089 0.7857 -1.25%
2025-07-24 0 0.800 0.790 0.800 0.780 0.800 272,000 214,720 0.7894 0.790 0.780 0.790 0.770 0.790 275,443 0.7795 2.56%
2025-07-23 0 0.780 0.770 0.790 0.770 0.790 1,322,000 1,030,220 0.7793 0.770 0.760 0.780 0.760 0.780 1,338,734 0.7695 0.00%
2025-07-22 0 0.780 0.780 0.790 0.760 0.790 1,588,000 1,224,140 0.7709 0.770 0.770 0.780 0.750 0.780 1,608,101 0.7612 0.00%
2025-07-21 0 0.780 0.770 0.780 0.770 0.780 436,000 337,200 0.7734 0.770 0.760 0.770 0.760 0.770 441,519 0.7637 1.30%
2025-07-18 0 0.770 0.760 0.780 0.760 0.780 1,134,000 870,660 0.7678 0.760 0.750 0.770 0.750 0.770 1,148,354 0.7582 0.00%
2025-07-17 0 0.770 0.760 0.770 0.760 0.770 270,000 206,720 0.7656 0.760 0.750 0.760 0.750 0.760 273,418 0.7561 0.00%
2025-07-16 0 0.770 0.760 0.770 0.760 0.780 1,064,000 817,160 0.7680 0.760 0.750 0.760 0.750 0.770 1,077,468 0.7584 -1.28%
2025-07-15 0 0.780 0.770 0.780 0.770 0.780 1,678,000 1,301,880 0.7759 0.770 0.760 0.770 0.760 0.770 1,699,241 0.7662 0.00%
2025-07-14 0 0.780 0.770 0.780 0.760 0.810 6,608,000 5,129,740 0.7763 0.770 0.760 0.770 0.750 0.800 6,691,646 0.7666 -8.24%
2025-07-11 0 0.850 0.850 0.860 0.840 0.860 1,198,000 1,018,120 0.8498 0.839 0.839 0.849 0.829 0.849 1,213,165 0.8392 1.19%
2025-07-10 0 0.840 0.840 0.860 0.830 0.850 1,044,000 883,780 0.8465 0.829 0.829 0.849 0.820 0.839 1,057,215 0.8360 1.20%
2025-07-09 0 0.830 0.830 0.840 0.820 0.840 428,000 355,680 0.8310 0.820 0.820 0.829 0.810 0.829 433,418 0.8206 -1.19%
2025-07-08 0 0.840 0.830 0.840 0.820 0.840 168,000 138,920 0.8269 0.829 0.820 0.829 0.810 0.829 170,127 0.8166 1.20%
2025-07-07 0 0.830 0.820 0.830 0.810 0.840 832,000 688,320 0.8273 0.820 0.810 0.820 0.800 0.829 842,532 0.8170 0.00%
2025-07-04 0 0.830 0.800 0.830 0.800 0.830 658,000 532,380 0.8091 0.820 0.790 0.820 0.790 0.820 666,329 0.7990 2.47%
2025-07-03 0 0.810 0.800 0.820 0.810 0.820 722,000 586,360 0.8121 0.800 0.790 0.810 0.800 0.810 731,139 0.8020 0.00%
2025-07-02 0 0.810 0.800 0.810 0.800 0.810 278,000 223,280 0.8032 0.800 0.790 0.800 0.790 0.800 281,519 0.7931 2.53%
2025-06-30 0 0.790 0.790 0.800 0.790 0.810 412,000 329,000 0.7985 0.780 0.780 0.790 0.780 0.800 417,215 0.7886 -2.47%
2025-06-27 0 0.810 0.800 0.810 0.780 0.810 938,000 748,780 0.7983 0.800 0.790 0.800 0.770 0.800 949,873 0.7883 1.25%
2025-06-26 0 0.800 0.780 0.800 0.750 0.830 3,412,000 2,721,200 0.7975 0.790 0.770 0.790 0.741 0.820 3,455,190 0.7876 5.26%
2025-06-25 0 0.760 0.760 0.770 0.750 0.770 390,000 296,060 0.7591 0.750 0.750 0.760 0.741 0.760 394,937 0.7496 0.00%
2025-06-24 0 0.760 0.750 0.760 0.750 0.760 720,000 544,140 0.7558 0.750 0.741 0.750 0.741 0.750 729,114 0.7463 1.33%
2025-06-23 0 0.750 0.750 0.760 0.750 0.760 266,000 199,720 0.7508 0.741 0.741 0.750 0.741 0.750 269,367 0.7414 -1.32%
2025-06-20 0 0.760 0.750 0.760 0.750 0.760 854,000 643,380 0.7534 0.750 0.741 0.750 0.741 0.750 864,810 0.7440 1.33%
2025-06-19 0 0.750 0.740 0.750 0.740 0.760 1,768,000 1,324,900 0.7494 0.741 0.731 0.741 0.731 0.750 1,790,380 0.7400 -2.60%
2025-06-18 0 0.770 0.760 0.770 0.750 0.770 1,243,000 945,040 0.7603 0.760 0.750 0.760 0.741 0.760 1,258,734 0.7508 1.32%
2025-06-17 0 0.760 0.750 0.760 0.760 0.760 224,000 170,240 0.7600 0.750 0.741 0.750 0.750 0.750 226,835 0.7505 -1.30%
2025-06-16 0 0.770 0.760 0.770 0.760 0.770 204,000 157,020 0.7697 0.760 0.750 0.760 0.750 0.760 206,582 0.7601 0.00%
2025-06-13 0 0.770 0.760 0.770 0.760 0.770 312,000 238,180 0.7634 0.760 0.750 0.760 0.750 0.760 315,949 0.7539 1.32%
2025-06-12 0 0.760 0.760 0.790 0.760 0.780 286,000 219,780 0.7685 0.750 0.750 0.780 0.750 0.770 289,620 0.7589 -1.30%
2025-06-11 0 0.770 0.770 0.780 0.750 0.780 526,000 401,800 0.7639 0.760 0.760 0.770 0.741 0.770 532,658 0.7543 1.32%
2025-06-10 0 0.760 0.760 0.770 0.750 0.760 1,136,000 855,280 0.7529 0.750 0.750 0.760 0.741 0.750 1,150,380 0.7435 0.00%
2025-06-09 0 0.760 0.750 0.760 0.740 0.760 1,314,000 985,400 0.7499 0.750 0.741 0.750 0.731 0.750 1,330,633 0.7405 1.33%
2025-06-06 0 0.750 0.740 0.750 0.740 0.750 518,000 385,400 0.7440 0.741 0.731 0.741 0.731 0.741 524,557 0.7347 -1.32%
2025-06-05 0 0.760 0.750 0.760 0.740 0.760 696,000 522,120 0.7502 0.750 0.741 0.750 0.731 0.750 704,810 0.7408 0.00%
2025-06-04 0 0.760 0.740 0.760 0.740 0.760 578,000 431,040 0.7457 0.750 0.731 0.750 0.731 0.750 585,316 0.7364 1.33%
2025-06-03 0 0.750 0.740 0.760 0.740 0.750 401,000 300,410 0.7492 0.741 0.731 0.750 0.731 0.741 406,076 0.7398 0.00%
2025-06-02 0 0.750 0.750 0.760 0.750 0.780 426,000 324,660 0.7621 0.741 0.741 0.750 0.741 0.770 431,392 0.7526 -1.32%
2025-05-30 0 0.800 0.780 0.800 0.780 0.800 864,000 684,240 0.7919 0.751 0.732 0.751 0.732 0.751 920,986 0.7429 2.56%
2025-05-29 0 0.780 0.780 0.790 0.770 0.790 180,000 140,500 0.7806 0.732 0.732 0.741 0.722 0.741 191,872 0.7323 1.30%
2025-05-28 0 0.770 0.770 0.790 0.770 0.790 168,000 130,100 0.7744 0.722 0.722 0.741 0.722 0.741 179,081 0.7265 0.00%
2025-05-27 0 0.770 0.770 0.790 0.770 0.770 12,000 9,240 0.7700 0.722 0.722 0.741 0.722 0.722 12,791 0.7224 0.00%
2025-05-26 0 0.770 0.770 0.780 0.770 0.790 192,000 149,700 0.7797 0.722 0.722 0.732 0.722 0.741 204,664 0.7314 0.00%
2025-05-23 0 0.770 0.770 0.780 0.770 0.770 46,000 35,420 0.7700 0.722 0.722 0.732 0.722 0.722 49,034 0.7224 -1.28%
2025-05-22 0 0.780 0.770 0.780 0.770 0.780 186,000 144,940 0.7792 0.732 0.722 0.732 0.722 0.732 198,268 0.7310 -1.27%
2025-05-21 0 0.790 0.770 0.790 0.760 0.790 218,000 169,820 0.7790 0.741 0.722 0.741 0.713 0.741 232,378 0.7308 1.28%
2025-05-20 0 0.780 0.770 0.780 0.770 0.780 154,000 118,600 0.7701 0.732 0.722 0.732 0.722 0.732 164,157 0.7225 0.00%
2025-05-19 0 0.780 0.760 0.780 0.760 0.780 76,000 58,620 0.7713 0.732 0.713 0.732 0.713 0.732 81,013 0.7236 0.00%
2025-05-16 0 0.780 0.780 0.790 0.770 0.780 238,000 185,500 0.7794 0.732 0.732 0.741 0.722 0.732 253,698 0.7312 0.00%
2025-05-15 0 0.780 0.770 0.780 0.770 0.790 22,000 17,200 0.7818 0.732 0.722 0.732 0.722 0.741 23,451 0.7334 0.00%
2025-05-14 0 0.780 0.770 0.790 0.760 0.800 886,000 675,840 0.7628 0.732 0.722 0.741 0.713 0.751 944,437 0.7156 1.30%
2025-05-13 0 0.770 0.770 0.780 0.770 0.780 18,000 13,960 0.7756 0.722 0.722 0.732 0.722 0.732 19,187 0.7276 0.00%
2025-05-12 0 0.770 0.770 0.790 0.760 0.770 76,000 57,820 0.7608 0.722 0.722 0.741 0.713 0.722 81,013 0.7137 1.32%
2025-05-09 0 0.760 0.760 0.770 0.750 0.770 22,000 16,780 0.7627 0.713 0.713 0.722 0.704 0.722 23,451 0.7155 0.00%
2025-05-08 0 0.760 0.760 0.770 0.760 0.760 336,000 255,360 0.7600 0.713 0.713 0.722 0.713 0.713 358,161 0.7130 0.00%
2025-05-07 0 0.760 0.760 0.770 0.750 0.760 112,000 85,020 0.7591 0.713 0.713 0.722 0.704 0.713 119,387 0.7121 0.00%
2025-05-06 0 0.760 0.760 0.770 0.750 0.760 116,121 88,167 0.7593 0.713 0.713 0.722 0.704 0.713 123,780 0.7123 0.00%
2025-05-02 0 0.760 0.760 0.790 0.750 0.760 96,000 72,760 0.7579 0.713 0.713 0.741 0.704 0.713 102,332 0.7110 1.33%
2025-04-30 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.704 0.704 0.713 0.704 0.713 14,923 0.7103 -1.32%
2025-04-29 0 0.760 0.760 0.770 0.760 0.770 56,000 42,720 0.7629 0.713 0.713 0.722 0.713 0.722 59,694 0.7157 -1.30%
2025-04-28 0 0.770 0.760 0.770 0.750 0.770 150,000 113,960 0.7597 0.722 0.713 0.722 0.704 0.722 159,893 0.7127 1.32%
2025-04-25 0 0.760 0.750 0.840 0.740 0.760 686,000 519,880 0.7578 0.713 0.704 0.788 0.694 0.713 731,246 0.7110 0.00%
2025-04-24 0 0.760 0.750 0.840 - - 0 0 - 0.713 0.704 0.788 - - 0 - 0.00%
2025-04-23 0 0.760 0.760 0.770 0.750 0.770 182,000 139,920 0.7688 0.713 0.713 0.722 0.704 0.722 194,004 0.7212 0.00%
2025-04-22 0 0.760 0.750 0.770 0.740 0.760 32,000 24,200 0.7563 0.713 0.704 0.722 0.694 0.713 34,111 0.7095 2.70%
2025-04-17 0 0.740 0.740 0.770 0.740 0.750 272,000 201,400 0.7404 0.694 0.694 0.722 0.694 0.704 289,940 0.6946 0.00%
2025-04-16 0 0.740 0.740 0.760 0.740 0.760 528,000 395,480 0.7490 0.694 0.694 0.713 0.694 0.713 562,825 0.7027 -3.90%
2025-04-15 0 0.770 0.760 0.770 - - 0 0 - 0.722 0.713 0.722 - - 0 - 0.00%
2025-04-14 0 0.770 0.760 0.790 0.740 0.790 434,000 333,020 0.7673 0.722 0.713 0.741 0.694 0.741 462,625 0.7198 2.67%
2025-04-11 0 0.750 0.740 0.760 0.730 0.760 386,000 291,340 0.7548 0.704 0.694 0.713 0.685 0.713 411,459 0.7081 -1.32%
2025-04-10 0 0.760 0.740 0.760 0.740 0.770 1,152,000 873,380 0.7581 0.713 0.694 0.713 0.694 0.722 1,227,981 0.7112 4.11%
2025-04-09 0 0.730 0.720 0.730 0.700 0.740 966,000 697,320 0.7219 0.685 0.675 0.685 0.657 0.694 1,029,714 0.6772 2.82%
2025-04-08 0 0.710 0.710 0.720 0.690 0.740 1,320,000 932,740 0.7066 0.666 0.666 0.675 0.647 0.694 1,407,062 0.6629 0.00%
2025-04-07 0 0.710 0.710 0.730 0.680 0.760 2,776,000 1,969,160 0.7094 0.666 0.666 0.685 0.638 0.713 2,959,094 0.6655 -11.25%
2025-04-03 0 0.800 0.780 0.810 0.780 0.800 632,000 499,120 0.7897 0.751 0.732 0.760 0.732 0.751 673,684 0.7409 0.00%
2025-04-02 0 0.800 0.800 0.810 0.800 0.800 160,000 128,000 0.8000 0.751 0.751 0.760 0.751 0.751 170,553 0.7505 -1.23%
2025-04-01 0 0.810 0.800 0.810 0.800 0.810 72,000 58,280 0.8094 0.760 0.751 0.760 0.751 0.760 76,749 0.7594 0.00%
2025-03-31 0 0.810 0.800 0.830 0.800 0.830 498,000 404,640 0.8125 0.760 0.751 0.779 0.751 0.779 530,846 0.7623 -2.41%
2025-03-28 0 0.830 0.820 0.830 0.820 0.840 102,000 84,260 0.8261 0.779 0.769 0.779 0.769 0.788 108,728 0.7750 0.00%
2025-03-27 0 0.830 0.820 0.840 0.810 0.830 78,000 63,920 0.8195 0.779 0.769 0.788 0.760 0.779 83,145 0.7688 1.22%
2025-03-26 0 0.820 0.820 0.830 0.810 0.830 810,000 661,840 0.8171 0.769 0.769 0.779 0.760 0.779 863,424 0.7665 -1.20%
2025-03-25 0 0.830 0.820 0.830 0.820 0.830 176,000 145,420 0.8263 0.779 0.769 0.779 0.769 0.779 187,608 0.7751 1.22%
2025-03-24 0 0.820 0.820 0.830 0.820 0.830 86,000 71,040 0.8260 0.769 0.769 0.779 0.769 0.779 91,672 0.7749 -1.20%
2025-03-21 0 0.830 0.830 0.850 0.820 0.850 502,000 416,600 0.8299 0.779 0.779 0.797 0.769 0.797 535,110 0.7785 -3.49%
2025-03-20 0 0.860 0.850 0.860 0.830 0.870 506,000 436,400 0.8625 0.807 0.797 0.807 0.779 0.816 539,374 0.8091 0.00%
2025-03-19 0 0.860 0.850 0.860 0.840 0.860 472,000 403,920 0.8558 0.807 0.797 0.807 0.788 0.807 503,131 0.8028 2.38%
2025-03-18 0 0.840 0.830 0.850 0.830 0.850 262,000 218,780 0.8350 0.788 0.779 0.797 0.779 0.797 279,280 0.7834 2.44%
2025-03-17 0 0.820 0.820 0.840 0.820 0.830 1,330,000 1,095,560 0.8237 0.769 0.769 0.788 0.769 0.779 1,417,722 0.7728 -1.20%
2025-03-14 0 0.830 0.830 0.840 0.810 0.840 486,000 403,300 0.8298 0.779 0.779 0.788 0.760 0.788 518,055 0.7785 0.00%
2025-03-13 0 0.830 0.810 0.830 0.810 0.850 1,218,000 1,006,460 0.8263 0.779 0.760 0.779 0.760 0.797 1,298,334 0.7752 2.47%
2025-03-12 0 0.810 0.800 0.810 0.800 0.810 274,060 220,266 0.8037 0.760 0.751 0.760 0.751 0.760 292,136 0.7540 1.25%
2025-03-11 0 0.800 0.800 0.810 0.770 0.810 812,000 646,280 0.7959 0.751 0.751 0.760 0.722 0.760 865,556 0.7467 2.56%
2025-03-10 0 0.780 0.780 0.790 0.770 0.810 1,411,000 1,107,700 0.7850 0.732 0.732 0.741 0.722 0.760 1,504,064 0.7365 -4.88%
2025-03-07 0 0.820 0.810 0.820 0.810 0.830 284,000 232,500 0.8187 0.769 0.760 0.769 0.760 0.779 302,732 0.7680 0.00%
2025-03-06 0 0.820 0.800 0.820 0.790 0.820 548,000 439,560 0.8021 0.769 0.751 0.769 0.741 0.769 584,144 0.7525 1.23%
2025-03-05 0 0.810 0.800 0.810 0.790 0.810 334,000 268,600 0.8042 0.760 0.751 0.760 0.741 0.760 356,029 0.7544 2.53%
2025-03-04 0 0.790 0.790 0.810 0.790 0.800 154,000 122,440 0.7951 0.741 0.741 0.760 0.741 0.751 164,157 0.7459 0.00%
2025-03-03 0 0.790 0.800 0.810 0.790 0.800 798,000 632,720 0.7929 0.741 0.751 0.760 0.741 0.751 850,633 0.7438 -1.25%
2025-02-28 0 0.800 0.790 0.800 0.780 0.810 778,000 624,720 0.8030 0.751 0.741 0.751 0.732 0.760 829,314 0.7533 0.00%
2025-02-27 0 0.800 0.800 0.810 0.790 0.810 666,000 530,120 0.7960 0.751 0.751 0.760 0.741 0.760 709,927 0.7467 1.27%
2025-02-26 0 0.790 0.790 0.800 0.760 0.790 850,000 662,940 0.7799 0.741 0.741 0.751 0.713 0.741 906,063 0.7317 2.60%
2025-02-25 0 0.770 0.760 0.770 0.750 0.770 1,058,000 805,700 0.7615 0.722 0.713 0.722 0.704 0.722 1,127,781 0.7144 0.00%
2025-02-24 0 0.770 0.760 0.770 0.750 0.780 1,270,000 967,080 0.7615 0.722 0.713 0.722 0.704 0.732 1,353,764 0.7144 1.32%
2025-02-21 0 0.760 0.750 0.760 0.750 0.760 512,000 386,140 0.7542 0.713 0.704 0.713 0.704 0.713 545,769 0.7075 1.33%
2025-02-20 0 0.750 0.750 0.760 0.740 0.770 1,384,000 1,042,400 0.7532 0.704 0.704 0.713 0.694 0.722 1,475,283 0.7066 -1.32%
2025-02-19 0 0.760 0.760 0.770 0.760 0.780 164,000 126,100 0.7689 0.713 0.713 0.722 0.713 0.732 174,817 0.7213 -1.30%
2025-02-18 0 0.770 0.760 0.780 0.760 0.780 660,000 508,260 0.7701 0.722 0.713 0.732 0.713 0.732 703,531 0.7224 0.00%
2025-02-17 0 0.770 0.770 0.780 0.770 0.780 82,000 63,740 0.7773 0.722 0.722 0.732 0.722 0.732 87,408 0.7292 -1.28%
2025-02-14 0 0.780 0.770 0.780 0.760 0.800 1,095,000 850,210 0.7764 0.732 0.722 0.732 0.713 0.751 1,167,222 0.7284 0.00%
2025-02-13 0 0.780 0.760 0.780 0.770 0.790 1,576,000 1,228,440 0.7795 0.732 0.713 0.732 0.722 0.741 1,679,947 0.7312 -2.50%
2025-02-12 0 0.800 0.790 0.800 0.780 0.820 760,000 603,380 0.7939 0.751 0.741 0.751 0.732 0.769 810,127 0.7448 0.00%
2025-02-11 0 0.800 0.780 0.800 0.770 0.800 1,668,000 1,316,760 0.7894 0.751 0.732 0.751 0.722 0.751 1,778,015 0.7406 5.26%
2025-02-10 0 0.760 0.760 0.780 0.740 0.770 670,304 512,481 0.7646 0.713 0.713 0.732 0.694 0.722 714,515 0.7172 2.70%
2025-02-07 0 0.740 0.740 0.750 0.740 0.750 814,000 607,140 0.7459 0.694 0.694 0.704 0.694 0.704 867,688 0.6997 -1.33%
2025-02-06 0 0.750 0.750 0.760 0.740 0.750 486,000 363,440 0.7478 0.704 0.704 0.713 0.694 0.704 518,055 0.7015 1.35%
2025-02-05 0 0.740 0.740 0.750 0.740 0.750 522,000 387,820 0.7430 0.694 0.694 0.704 0.694 0.704 556,429 0.6970 -1.33%
2025-02-04 0 0.750 0.750 0.760 0.740 0.750 634,000 474,540 0.7485 0.704 0.704 0.713 0.694 0.704 675,816 0.7022 1.35%
2025-02-03 0 0.740 0.740 0.760 0.740 0.760 458,000 343,320 0.7496 0.694 0.694 0.713 0.694 0.713 488,208 0.7032 -2.63%
2025-01-28 0 0.760 0.760 0.770 0.760 0.770 14,000 10,740 0.7671 0.713 0.713 0.722 0.713 0.722 14,923 0.7197 0.00%
2025-01-27 0 0.760 0.760 0.780 0.760 0.780 338,000 260,100 0.7695 0.713 0.713 0.732 0.713 0.732 360,293 0.7219 -1.30%
2025-01-24 0 0.770 0.760 0.780 0.740 0.780 636,000 479,700 0.7542 0.722 0.713 0.732 0.694 0.732 677,948 0.7076 2.67%
2025-01-23 0 0.750 0.750 0.760 0.740 0.760 198,000 149,260 0.7538 0.704 0.704 0.713 0.694 0.713 211,059 0.7072 -1.32%
2025-01-22 0 0.760 0.740 0.760 0.740 0.760 326,000 245,000 0.7515 0.713 0.694 0.713 0.694 0.713 347,502 0.7050 -1.30%
2025-01-21 0 0.770 0.760 0.770 0.750 0.770 100,000 76,140 0.7614 0.722 0.713 0.722 0.704 0.722 106,596 0.7143 2.67%
2025-01-20 0 0.750 0.750 0.760 0.750 0.770 58,000 44,080 0.7600 0.704 0.704 0.713 0.704 0.722 61,825 0.7130 -1.32%
2025-01-17 0 0.760 0.760 0.780 0.750 0.770 116,000 88,340 0.7616 0.713 0.713 0.732 0.704 0.722 123,651 0.7144 0.00%
2025-01-16 0 0.760 0.760 0.770 0.760 0.780 10,000 7,680 0.7680 0.713 0.713 0.722 0.713 0.732 10,660 0.7205 0.00%
2025-01-15 0 0.760 0.760 0.770 0.750 0.790 810,000 626,100 0.7730 0.713 0.713 0.722 0.704 0.741 863,424 0.7251 1.33%
2025-01-14 0 0.750 0.750 0.760 0.730 0.760 298,000 222,240 0.7458 0.704 0.704 0.713 0.685 0.713 317,655 0.6996 1.35%
2025-01-13 0 0.740 0.740 0.760 0.740 0.760 34,000 25,360 0.7459 0.694 0.694 0.713 0.694 0.713 36,243 0.6997 -1.33%
2025-01-10 0 0.750 0.740 0.760 0.750 0.750 56,000 42,000 0.7500 0.704 0.694 0.713 0.704 0.704 59,694 0.7036 0.00%
2025-01-09 0 0.750 0.750 0.760 0.750 0.760 202,000 152,760 0.7562 0.704 0.704 0.713 0.704 0.713 215,323 0.7094 0.00%
2025-01-08 0 0.750 0.750 0.760 0.750 0.760 132,000 99,520 0.7539 0.704 0.704 0.713 0.704 0.713 140,706 0.7073 0.00%
2025-01-07 0 0.750 0.750 0.760 0.750 0.760 20,000 15,160 0.7580 0.704 0.704 0.713 0.704 0.713 21,319 0.7111 0.00%
2025-01-06 0 0.750 0.750 0.760 0.750 0.760 16,000 12,100 0.7563 0.704 0.704 0.713 0.704 0.713 17,055 0.7095 0.00%
2025-01-03 0 0.750 0.750 0.760 0.750 0.760 154,000 116,660 0.7575 0.704 0.704 0.713 0.704 0.713 164,157 0.7107 -1.32%
2025-01-02 0 0.760 0.760 0.770 - - 0 0 - 0.713 0.713 0.722 - - 0 - 0.00%
2024-12-31 0 0.760 0.760 0.770 0.760 0.780 30,000 23,040 0.7680 0.713 0.713 0.722 0.713 0.732 31,979 0.7205 0.00%
2024-12-30 0 0.760 0.760 0.780 0.750 0.770 56,000 42,680 0.7621 0.713 0.713 0.732 0.704 0.722 59,694 0.7150 0.00%
2024-12-27 0 0.760 0.760 0.780 0.760 0.780 88,000 67,320 0.7650 0.713 0.713 0.732 0.713 0.732 93,804 0.7177 0.00%
2024-12-24 0 0.760 0.760 0.780 0.750 0.770 208,000 159,460 0.7666 0.713 0.713 0.732 0.704 0.722 221,719 0.7192 0.00%
2024-12-23 0 0.760 0.750 0.770 0.760 0.770 84,000 63,860 0.7602 0.713 0.704 0.722 0.713 0.722 89,540 0.7132 0.00%
2024-12-20 0 0.760 0.750 0.760 0.750 0.770 168,559 129,242 0.7667 0.713 0.704 0.713 0.704 0.722 179,676 0.7193 -1.30%
2024-12-19 0 0.770 0.770 0.790 0.760 0.790 308,000 237,600 0.7714 0.722 0.722 0.741 0.713 0.741 328,314 0.7237 0.00%
2024-12-18 0 0.770 0.770 0.790 0.740 0.800 2,164,000 1,675,160 0.7741 0.722 0.722 0.741 0.694 0.751 2,306,729 0.7262 2.67%
2024-12-17 0 0.750 0.740 0.760 0.740 0.760 338,791 255,629 0.7545 0.704 0.694 0.713 0.694 0.713 361,136 0.7078 0.00%
2024-12-16 0 0.750 0.750 0.760 0.750 0.760 266,000 201,200 0.7564 0.704 0.704 0.713 0.704 0.713 283,544 0.7096 1.35%
2024-12-13 0 0.740 0.740 0.760 0.740 0.760 430,000 321,860 0.7485 0.694 0.694 0.713 0.694 0.713 458,361 0.7022 -1.33%
2024-12-12 0 0.750 0.750 0.760 0.740 0.760 164,000 123,820 0.7550 0.704 0.704 0.713 0.694 0.713 174,817 0.7083 0.00%
2024-12-11 0 0.750 0.750 0.760 0.750 0.760 222,000 166,920 0.7519 0.704 0.704 0.713 0.704 0.713 236,642 0.7054 0.00%
2024-12-10 0 0.750 0.740 0.760 0.740 0.780 1,226,000 926,440 0.7557 0.704 0.694 0.713 0.694 0.732 1,306,862 0.7089 1.35%
2024-12-09 0 0.740 0.740 0.750 0.730 0.750 186,000 137,760 0.7406 0.694 0.694 0.704 0.685 0.704 198,268 0.6948 1.37%
2024-12-06 0 0.730 0.730 0.740 0.730 0.750 498,000 365,840 0.7346 0.685 0.685 0.694 0.685 0.704 530,846 0.6892 0.00%
2024-12-05 0 0.730 0.730 0.740 0.730 0.740 204,000 149,900 0.7348 0.685 0.685 0.694 0.685 0.694 217,455 0.6893 0.00%
2024-12-04 0 0.730 0.730 0.740 0.730 0.750 294,000 217,160 0.7386 0.685 0.685 0.694 0.685 0.704 313,391 0.6929 0.00%
2024-12-03 0 0.730 0.730 0.750 0.730 0.740 54,000 39,780 0.7367 0.685 0.685 0.704 0.685 0.694 57,562 0.6911 0.00%
2024-12-02 0 0.730 0.730 0.740 0.730 0.750 432,000 315,600 0.7306 0.685 0.685 0.694 0.685 0.704 460,493 0.6854 0.00%
2024-11-29 0 0.730 0.720 0.740 0.720 0.740 358,000 261,580 0.7307 0.685 0.675 0.694 0.675 0.694 381,612 0.6855 -1.35%
2024-11-28 0 0.740 0.730 0.740 0.730 0.740 170,000 125,320 0.7372 0.694 0.685 0.694 0.685 0.694 181,213 0.6916 0.00%
2024-11-27 0 0.740 0.730 0.750 0.720 0.740 146,000 107,520 0.7364 0.694 0.685 0.704 0.675 0.694 155,630 0.6909 1.37%
2024-11-26 0 0.730 0.730 0.750 0.730 0.750 204,000 150,760 0.7390 0.685 0.685 0.704 0.685 0.704 217,455 0.6933 0.00%
2024-11-25 0 0.730 0.730 0.740 0.730 0.740 282,000 208,020 0.7377 0.685 0.685 0.694 0.685 0.694 300,600 0.6920 -1.35%
2024-11-22 0 0.740 0.740 0.750 0.740 0.750 122,000 90,320 0.7403 0.694 0.694 0.704 0.694 0.704 130,047 0.6945 -1.33%
2024-11-21 0 0.750 0.740 0.760 0.740 0.750 10,000 7,460 0.7460 0.704 0.694 0.713 0.694 0.704 10,660 0.6998 0.00%
2024-11-20 0 0.750 0.740 0.760 0.740 0.760 332,000 248,700 0.7491 0.704 0.694 0.713 0.694 0.713 353,897 0.7027 1.35%
2024-11-19 0 0.740 0.740 0.760 0.740 0.750 268,000 200,960 0.7499 0.694 0.694 0.713 0.694 0.704 285,676 0.7035 0.00%
2024-11-18 0 0.740 0.740 0.750 0.740 0.750 70,000 52,360 0.7480 0.694 0.694 0.704 0.694 0.704 74,617 0.7017 0.00%
2024-11-15 0 0.740 0.740 0.750 0.740 0.750 130,000 97,200 0.7477 0.694 0.694 0.704 0.694 0.704 138,574 0.7014 0.00%
2024-11-14 0 0.740 0.740 0.750 0.740 0.750 530,000 395,300 0.7458 0.694 0.694 0.704 0.694 0.704 564,957 0.6997 -1.33%
2024-11-13 0 0.750 0.750 0.760 0.740 0.750 30,000 22,440 0.7480 0.704 0.704 0.713 0.694 0.704 31,979 0.7017 -1.32%
2024-11-12 0 0.760 0.740 0.760 0.740 0.760 478,000 358,840 0.7507 0.713 0.694 0.713 0.694 0.713 509,527 0.7043 0.00%
2024-11-11 0 0.760 0.760 0.770 0.750 0.770 282,000 214,340 0.7601 0.713 0.713 0.722 0.704 0.722 300,600 0.7130 -1.30%
2024-11-08 0 0.770 0.760 0.780 0.760 0.770 28,000 21,440 0.7657 0.722 0.713 0.732 0.713 0.722 29,847 0.7183 1.32%
2024-11-07 0 0.760 0.760 0.770 0.750 0.770 868,000 655,420 0.7551 0.713 0.713 0.722 0.704 0.722 925,250 0.7084 0.00%
2024-11-06 0 0.760 0.760 0.780 0.760 0.770 544,315 415,276 0.7629 0.713 0.713 0.732 0.713 0.722 580,216 0.7157 -2.56%
2024-11-05 0 0.780 0.780 0.790 0.770 0.780 156,000 121,520 0.7790 0.732 0.732 0.741 0.722 0.732 166,289 0.7308 2.63%
2024-11-04 0 0.760 0.760 0.780 0.750 0.780 96,248 73,501 0.7637 0.713 0.713 0.732 0.704 0.732 102,596 0.7164 0.00%
2024-11-01 0 0.760 0.760 0.770 0.760 0.770 336,000 258,260 0.7686 0.713 0.713 0.722 0.713 0.722 358,161 0.7211 -1.30%
2024-10-31 0 0.770 0.760 0.770 0.750 0.790 576,000 443,260 0.7695 0.722 0.713 0.722 0.704 0.741 613,991 0.7219 -1.28%
2024-10-30 0 0.780 0.770 0.790 0.780 0.800 138,000 109,620 0.7943 0.732 0.722 0.741 0.732 0.751 147,102 0.7452 0.00%
2024-10-29 0 0.780 0.780 0.800 0.770 0.800 156,000 121,720 0.7803 0.732 0.732 0.751 0.722 0.751 166,289 0.7320 0.00%
2024-10-28 0 0.780 0.780 0.800 0.760 0.810 344,000 271,900 0.7904 0.732 0.732 0.751 0.713 0.760 366,689 0.7415 0.00%
2024-10-25 0 0.780 0.770 0.780 0.770 0.780 92,000 71,280 0.7748 0.732 0.722 0.732 0.722 0.732 98,068 0.7268 1.30%
2024-10-24 0 0.770 0.760 0.770 0.760 0.790 466,000 359,860 0.7722 0.722 0.713 0.722 0.713 0.741 496,736 0.7244 -1.28%
2024-10-23 0 0.780 0.770 0.800 0.770 0.800 902,000 706,360 0.7831 0.732 0.722 0.751 0.722 0.751 961,492 0.7346 -1.27%
2024-10-22 0 0.790 0.790 0.800 0.790 0.810 406,000 323,500 0.7968 0.741 0.741 0.751 0.741 0.760 432,778 0.7475 0.00%
2024-10-21 0 0.790 0.780 0.810 0.780 0.810 762,000 608,180 0.7981 0.741 0.732 0.760 0.732 0.760 812,258 0.7488 0.00%
2024-10-18 0 0.790 0.790 0.800 0.760 0.800 906,000 719,920 0.7946 0.741 0.741 0.751 0.713 0.751 965,756 0.7454 0.00%
2024-10-17 0 0.790 0.760 0.790 0.760 0.790 550,000 427,100 0.7765 0.741 0.713 0.741 0.713 0.741 586,276 0.7285 1.28%
2024-10-16 0 0.780 0.770 0.780 0.760 0.780 128,000 98,340 0.7683 0.732 0.722 0.732 0.713 0.732 136,442 0.7207 2.63%
2024-10-15 0 0.760 0.750 0.770 0.750 0.790 862,000 659,240 0.7648 0.713 0.704 0.722 0.704 0.741 918,854 0.7175 -3.80%
2024-10-14 0 0.790 0.780 0.790 0.780 0.800 286,000 225,640 0.7890 0.741 0.732 0.741 0.732 0.751 304,863 0.7401 0.00%
2024-10-10 0 0.790 0.790 0.800 0.760 0.800 793,305 627,743 0.7913 0.741 0.741 0.751 0.713 0.751 845,628 0.7423 2.60%
2024-10-09 0 0.770 0.770 0.790 0.760 0.800 910,000 704,420 0.7741 0.722 0.722 0.741 0.713 0.751 970,020 0.7262 -2.53%
2024-10-08 0 0.790 0.780 0.790 0.780 0.870 3,764,000 3,070,080 0.8156 0.741 0.732 0.741 0.732 0.816 4,012,258 0.7652 -5.95%
2024-10-07 0 0.840 0.830 0.850 0.800 0.840 5,429,998 4,437,438 0.8172 0.788 0.779 0.797 0.751 0.788 5,788,139 0.7666 5.00%
2024-10-04 0 0.800 0.790 0.800 0.790 0.820 1,574,000 1,254,000 0.7967 0.751 0.741 0.751 0.741 0.769 1,677,815 0.7474 1.27%
2024-10-03 0 0.790 0.780 0.790 0.770 0.800 1,084,000 851,940 0.7859 0.741 0.732 0.741 0.722 0.751 1,155,496 0.7373 -1.25%
2024-10-02 0 0.800 0.780 0.800 0.750 0.810 2,160,000 1,699,200 0.7867 0.751 0.732 0.751 0.704 0.760 2,302,465 0.7380 5.26%
2024-09-30 0 0.760 0.760 0.770 0.740 0.770 2,604,000 1,971,900 0.7573 0.713 0.713 0.722 0.694 0.722 2,775,750 0.7104 2.70%
2024-09-27 0 0.740 0.730 0.740 0.720 0.740 1,588,496 1,165,047 0.7334 0.694 0.685 0.694 0.675 0.694 1,693,267 0.6880 2.78%
2024-09-26 0 0.720 0.720 0.740 0.700 0.740 1,980,000 1,439,520 0.7270 0.675 0.675 0.694 0.657 0.694 2,110,593 0.6820 2.86%
2024-09-25 0 0.700 0.700 0.710 0.700 0.720 442,000 313,960 0.7103 0.657 0.657 0.666 0.657 0.675 471,153 0.6664 0.00%
2024-09-24 0 0.700 0.700 0.710 0.700 0.710 276,000 193,500 0.7011 0.657 0.657 0.666 0.657 0.666 294,204 0.6577 1.45%
2024-09-23 0 0.690 0.690 0.700 0.690 0.700 366,000 253,040 0.6914 0.647 0.647 0.657 0.647 0.657 390,140 0.6486 0.00%
2024-09-20 0 0.690 0.680 0.690 0.680 0.690 138,000 95,200 0.6899 0.647 0.638 0.647 0.638 0.647 147,102 0.6472 0.00%
2024-09-19 0 0.690 0.680 0.690 0.680 0.690 58,000 39,940 0.6886 0.647 0.638 0.647 0.638 0.647 61,825 0.6460 1.47%
2024-09-17 0 0.680 0.680 0.690 0.680 0.690 452,000 310,380 0.6867 0.638 0.638 0.647 0.638 0.647 481,812 0.6442 -1.45%
2024-09-16 0 0.690 0.680 0.690 0.670 0.690 166,000 112,940 0.6804 0.647 0.638 0.647 0.629 0.647 176,949 0.6383 0.00%
2024-09-13 0 0.690 0.670 0.690 0.670 0.690 668,000 454,680 0.6807 0.647 0.629 0.647 0.629 0.647 712,059 0.6385 1.47%
2024-09-12 0 0.700 0.690 0.700 0.680 0.700 732,000 500,620 0.6839 0.638 0.629 0.638 0.620 0.638 803,229 0.6233 0.00%
2024-09-11 0 0.700 0.690 0.700 0.680 0.700 1,036,000 714,360 0.6895 0.638 0.629 0.638 0.620 0.638 1,136,811 0.6284 0.00%
2024-09-10 0 0.700 0.700 0.710 0.690 0.710 1,156,000 807,960 0.6989 0.638 0.638 0.647 0.629 0.647 1,268,488 0.6369 -2.78%
2024-09-09 0 0.720 0.700 0.720 0.700 0.730 690,000 488,840 0.7085 0.656 0.638 0.656 0.638 0.665 757,142 0.6456 -1.37%
2024-09-05 0 0.730 0.710 0.730 0.710 0.730 132,000 94,460 0.7156 0.665 0.647 0.665 0.647 0.665 144,845 0.6521 0.00%
2024-09-04 0 0.730 0.710 0.730 - - 0 0 - 0.665 0.647 0.665 - - 0 - 0.00%
2024-09-03 0 0.730 0.710 0.730 - - 0 0 - 0.665 0.647 0.665 - - 0 - 0.00%
2024-09-02 0 0.730 0.720 0.730 0.710 0.730 310,000 221,800 0.7155 0.665 0.656 0.665 0.647 0.665 340,165 0.6520 0.00%
2024-08-30 0 0.730 0.720 0.730 0.710 0.730 1,052,000 764,080 0.7263 0.665 0.656 0.665 0.647 0.665 1,154,368 0.6619 0.00%
2024-08-29 0 0.730 0.720 0.730 0.710 0.730 208,000 149,540 0.7189 0.665 0.656 0.665 0.647 0.665 228,240 0.6552 0.00%
2024-08-28 0 0.730 0.720 0.730 0.710 0.730 900,000 647,720 0.7197 0.665 0.656 0.665 0.647 0.665 987,577 0.6559 -1.35%
2024-08-27 0 0.740 0.720 0.740 0.690 0.740 1,450,000 1,042,500 0.7190 0.674 0.656 0.674 0.629 0.674 1,591,096 0.6552 7.25%
2024-08-26 0 0.690 0.690 0.700 0.690 0.700 292,000 204,040 0.6988 0.629 0.629 0.638 0.629 0.638 320,414 0.6368 -1.43%
2024-08-23 0 0.700 0.680 0.700 0.680 0.700 616,000 426,820 0.6929 0.638 0.620 0.638 0.620 0.638 675,942 0.6314 1.45%
2024-08-22 0 0.690 0.690 0.700 0.680 0.690 136,000 93,660 0.6887 0.629 0.629 0.638 0.620 0.629 149,234 0.6276 -1.43%
2024-08-21 0 0.700 0.690 0.700 0.680 0.700 204,000 141,560 0.6939 0.638 0.629 0.638 0.620 0.638 223,851 0.6324 0.00%
2024-08-20 0 0.700 0.690 0.700 - - 0 0 - 0.638 0.629 0.638 - - 0 - 0.00%
2024-08-19 0 0.700 0.690 0.700 0.680 0.700 358,000 248,240 0.6934 0.638 0.629 0.638 0.620 0.638 392,836 0.6319 1.45%
2024-08-16 0 0.690 0.680 0.690 0.690 0.700 178,000 123,680 0.6948 0.629 0.620 0.629 0.629 0.638 195,321 0.6332 0.00%
2024-08-15 0 0.690 0.690 0.700 0.680 0.690 456,000 314,240 0.6891 0.629 0.629 0.638 0.620 0.629 500,372 0.6280 0.00%
2024-08-14 0 0.690 0.680 0.690 0.690 0.710 292,000 201,640 0.6905 0.629 0.620 0.629 0.629 0.647 320,414 0.6293 -1.43%
2024-08-13 0 0.700 0.700 0.710 0.690 0.710 416,000 291,120 0.6998 0.638 0.638 0.647 0.629 0.647 456,480 0.6377 0.00%
2024-08-12 0 0.700 0.700 0.720 - - 0 0 - 0.638 0.638 0.656 - - 0 - 0.00%
2024-08-09 0 0.700 0.700 0.710 0.700 0.710 216,000 153,020 0.7084 0.638 0.638 0.647 0.638 0.647 237,018 0.6456 0.00%
2024-08-08 0 0.700 0.690 0.700 0.690 0.710 478,000 334,520 0.6998 0.638 0.629 0.638 0.629 0.647 524,513 0.6378 -4.11%
2024-08-07 0 0.730 0.700 0.730 0.700 0.730 122,000 87,060 0.7136 0.665 0.638 0.665 0.638 0.665 133,872 0.6503 4.29%
2024-08-06 0 0.700 0.700 0.710 0.690 0.700 110,000 76,940 0.6995 0.638 0.638 0.647 0.629 0.638 120,704 0.6374 0.00%
2024-08-05 0 0.700 0.690 0.700 0.700 0.710 460,000 322,180 0.7004 0.638 0.629 0.638 0.638 0.647 504,762 0.6383 -4.11%
2024-08-02 0 0.730 0.710 0.730 0.710 0.740 112,000 81,580 0.7284 0.665 0.647 0.665 0.647 0.674 122,898 0.6638 -1.35%
2024-08-01 0 0.740 0.710 0.740 0.700 0.740 410,000 291,380 0.7107 0.674 0.647 0.674 0.638 0.674 449,896 0.6477 2.78%
2024-07-31 0 0.720 0.720 0.760 0.720 0.730 96,000 69,720 0.7263 0.656 0.656 0.693 0.656 0.665 105,342 0.6618 1.41%
2024-07-30 0 0.710 0.710 0.720 0.710 0.710 36,000 25,560 0.7100 0.647 0.647 0.656 0.647 0.647 39,503 0.6470 -1.39%
2024-07-29 0 0.720 0.710 0.730 - - 0 0 - 0.656 0.647 0.665 - - 0 - 0.00%
2024-07-26 0 0.720 0.720 0.730 0.720 0.720 206,000 148,320 0.7200 0.656 0.656 0.665 0.656 0.656 226,045 0.6562 1.41%
2024-07-25 0 0.710 0.710 0.730 0.710 0.720 228,000 161,900 0.7101 0.647 0.647 0.665 0.647 0.656 250,186 0.6471 -2.74%
2024-07-24 0 0.730 0.710 0.730 0.710 0.730 64,000 46,100 0.7203 0.665 0.647 0.665 0.647 0.665 70,228 0.6564 0.00%
2024-07-23 0 0.730 0.710 0.730 0.720 0.730 52,000 37,460 0.7204 0.665 0.647 0.665 0.656 0.665 57,060 0.6565 0.00%
2024-07-22 0 0.730 0.720 0.730 0.710 0.730 270,000 192,780 0.7140 0.665 0.656 0.665 0.647 0.665 296,273 0.6507 1.39%
2024-07-19 0 0.720 0.720 0.730 0.720 0.730 184,000 132,520 0.7202 0.656 0.656 0.665 0.656 0.665 201,905 0.6563 -1.37%
2024-07-18 0 0.730 0.730 0.740 0.730 0.740 552,000 403,100 0.7303 0.665 0.665 0.674 0.665 0.674 605,714 0.6655 -1.35%
2024-07-17 0 0.740 0.740 0.750 0.730 0.740 468,000 345,420 0.7381 0.674 0.674 0.683 0.665 0.674 513,540 0.6726 0.00%
2024-07-16 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.674 0.674 0.683 0.674 0.674 10,973 0.6744 -1.33%
2024-07-15 0 0.750 0.740 0.750 0.740 0.750 120,000 89,480 0.7457 0.683 0.674 0.683 0.674 0.683 131,677 0.6795 0.00%
2024-07-12 0 0.750 0.740 0.770 0.750 0.780 1,178,000 890,460 0.7559 0.683 0.674 0.702 0.683 0.711 1,292,628 0.6889 0.00%
2024-07-11 0 0.750 0.740 0.750 0.740 0.750 12,000 8,900 0.7417 0.683 0.674 0.683 0.674 0.683 13,168 0.6759 0.00%
2024-07-10 0 0.750 0.730 0.750 0.730 0.750 82,000 60,280 0.7351 0.683 0.665 0.683 0.665 0.683 89,979 0.6699 0.00%
2024-07-09 0 0.750 0.730 0.750 0.730 0.750 16,000 11,740 0.7338 0.683 0.665 0.683 0.665 0.683 17,557 0.6687 0.00%
2024-07-08 0 0.750 0.730 0.750 0.730 0.750 434,000 317,140 0.7307 0.683 0.665 0.683 0.665 0.683 476,232 0.6659 1.35%
2024-07-05 0 0.740 0.730 0.750 0.740 0.750 130,000 96,220 0.7402 0.674 0.665 0.683 0.674 0.683 142,650 0.6745 -1.33%
2024-07-04 0 0.750 0.730 0.750 0.740 0.760 140,000 104,040 0.7431 0.683 0.665 0.683 0.674 0.693 153,623 0.6772 0.00%
2024-07-03 0 0.750 0.740 0.750 0.740 0.750 228,000 169,680 0.7442 0.683 0.674 0.683 0.674 0.683 250,186 0.6782 0.00%
2024-07-02 0 0.750 0.740 0.750 0.740 0.770 338,000 254,180 0.7520 0.683 0.674 0.683 0.674 0.702 370,890 0.6853 0.00%
2024-06-28 0 0.750 0.750 0.760 0.750 0.750 22,000 16,500 0.7500 0.683 0.683 0.693 0.683 0.683 24,141 0.6835 -1.32%
2024-06-27 0 0.760 0.740 0.760 - - 0 0 - 0.693 0.674 0.693 - - 0 - 0.00%
2024-06-26 0 0.760 0.740 0.760 0.750 0.760 24,000 18,040 0.7517 0.693 0.674 0.693 0.683 0.693 26,335 0.6850 0.00%
2024-06-25 0 0.760 0.740 0.760 0.750 0.760 88,000 66,020 0.7502 0.693 0.674 0.693 0.683 0.693 96,563 0.6837 0.00%
2024-06-24 0 0.760 0.740 0.760 0.740 0.760 138,000 103,540 0.7503 0.693 0.674 0.693 0.674 0.693 151,428 0.6838 -1.30%
2024-06-21 0 0.770 0.750 0.770 - - 0 0 - 0.702 0.683 0.702 - - 0 - 0.00%
2024-06-20 0 0.770 0.750 0.770 - - 0 0 - 0.702 0.683 0.702 - - 0 - 0.00%
2024-06-19 0 0.770 0.750 0.770 - - 0 0 - 0.702 0.683 0.702 - - 0 - 0.00%
2024-06-18 0 0.770 0.750 0.770 0.750 0.770 454,000 345,020 0.7600 0.702 0.683 0.702 0.683 0.702 498,178 0.6926 1.32%
2024-06-17 0 0.760 0.740 0.760 0.750 0.760 102,000 76,540 0.7504 0.693 0.674 0.693 0.683 0.693 111,925 0.6838 -1.30%
2024-06-14 0 0.770 0.740 0.770 0.750 0.770 44,000 33,460 0.7605 0.702 0.674 0.702 0.683 0.702 48,282 0.6930 1.32%
2024-06-13 0 0.760 0.740 0.760 0.740 0.770 1,370,000 1,021,640 0.7457 0.693 0.674 0.693 0.674 0.702 1,503,312 0.6796 -1.30%
2024-06-12 0 0.770 0.760 0.780 - - 0 0 - 0.702 0.693 0.711 - - 0 - 0.00%
2024-06-11 0 0.770 0.760 0.780 0.760 0.770 30,000 22,860 0.7620 0.702 0.693 0.711 0.693 0.702 32,919 0.6944 0.00%
2024-06-07 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.702 0.702 0.720 0.702 0.702 10,973 0.7017 0.00%
2024-06-06 0 0.770 0.770 0.790 0.770 0.770 210,000 161,700 0.7700 0.702 0.702 0.720 0.702 0.702 230,435 0.7017 0.00%
2024-06-05 0 0.770 0.760 0.780 0.760 0.780 322,000 248,260 0.7710 0.702 0.693 0.711 0.693 0.711 353,333 0.7026 -1.28%
2024-06-04 0 0.780 0.780 0.790 0.770 0.800 226,000 178,060 0.7879 0.711 0.711 0.720 0.702 0.729 247,992 0.7180 1.30%
2024-06-03 0 0.770 0.760 0.790 0.770 0.780 222,000 172,280 0.7760 0.702 0.693 0.720 0.702 0.711 243,602 0.7072 -2.53%
2024-05-31 0 0.840 0.820 0.840 0.820 0.840 602,000 496,640 0.8250 0.720 0.703 0.720 0.703 0.720 702,388 0.7071 2.44%
2024-05-30 0 0.820 0.810 0.820 0.810 0.830 134,000 109,780 0.8193 0.703 0.694 0.703 0.694 0.711 156,346 0.7022 -1.20%
2024-05-29 0 0.830 0.810 0.830 0.820 0.830 92,000 76,220 0.8285 0.711 0.694 0.711 0.703 0.711 107,342 0.7101 1.22%
2024-05-28 0 0.820 0.810 0.830 0.810 0.820 304,000 247,880 0.8154 0.703 0.694 0.711 0.694 0.703 354,694 0.6989 0.00%
2024-05-27 0 0.820 0.810 0.820 0.810 0.830 162,000 132,780 0.8196 0.703 0.694 0.703 0.694 0.711 189,015 0.7025 -1.20%
2024-05-24 0 0.830 0.820 0.830 0.810 0.860 702,000 587,340 0.8367 0.711 0.703 0.711 0.694 0.737 819,064 0.7171 3.75%
2024-05-23 0 0.800 0.800 0.820 0.800 0.820 158,000 128,020 0.8103 0.686 0.686 0.703 0.686 0.703 184,348 0.6944 0.00%
2024-05-22 0 0.800 0.810 0.820 0.800 0.820 114,000 92,740 0.8135 0.686 0.694 0.703 0.686 0.703 133,010 0.6972 -1.23%
2024-05-21 0 0.810 0.810 0.820 0.810 0.810 62,000 50,220 0.8100 0.694 0.694 0.703 0.694 0.694 72,339 0.6942 -1.22%
2024-05-20 0 0.820 0.810 0.830 0.800 0.820 446,000 363,460 0.8149 0.703 0.694 0.711 0.686 0.703 520,374 0.6985 0.00%
2024-05-17 0 0.820 0.810 0.820 0.810 0.830 376,000 307,160 0.8169 0.703 0.694 0.703 0.694 0.711 438,701 0.7002 -1.20%
2024-05-16 0 0.830 0.820 0.830 0.820 0.830 120,000 99,220 0.8268 0.711 0.703 0.711 0.703 0.711 140,011 0.7087 1.22%
2024-05-14 0 0.820 0.820 0.840 0.820 0.830 768,000 634,920 0.8267 0.703 0.703 0.720 0.703 0.711 896,070 0.7086 0.00%
2024-05-13 0 0.820 0.810 0.820 0.790 0.830 588,000 479,420 0.8153 0.703 0.694 0.703 0.677 0.711 686,053 0.6988 1.23%
2024-05-10 0 0.810 0.800 0.810 0.790 0.820 657,972 526,038 0.7995 0.694 0.686 0.694 0.677 0.703 767,694 0.6852 2.53%
2024-05-09 0 0.790 0.790 0.800 0.780 0.810 1,142,000 899,220 0.7874 0.677 0.677 0.686 0.669 0.694 1,332,437 0.6749 0.00%
2024-05-08 0 0.790 0.780 0.800 0.790 0.800 262,000 207,700 0.7927 0.677 0.669 0.686 0.677 0.686 305,690 0.6794 -1.25%
2024-05-07 0 0.800 0.800 0.810 0.790 0.800 106,000 84,740 0.7994 0.686 0.686 0.694 0.677 0.686 123,676 0.6852 1.27%
2024-05-06 0 0.790 0.790 0.800 0.790 0.800 126,000 99,660 0.7910 0.677 0.677 0.686 0.677 0.686 147,011 0.6779 0.00%
2024-05-03 0 0.790 0.780 0.800 0.790 0.790 236,000 186,440 0.7900 0.677 0.669 0.686 0.677 0.677 275,355 0.6771 0.00%
2024-05-02 0 0.790 0.790 0.810 0.790 0.800 120,000 95,620 0.7968 0.677 0.677 0.694 0.677 0.686 140,011 0.6829 0.00%
2024-04-30 0 0.790 0.780 0.800 0.790 0.790 110,000 86,900 0.7900 0.677 0.669 0.686 0.677 0.677 128,343 0.6771 1.28%
2024-04-29 0 0.780 0.780 0.800 0.770 0.790 344,000 268,500 0.7805 0.669 0.669 0.686 0.660 0.677 401,365 0.6690 -1.27%
2024-04-26 0 0.790 0.780 0.800 0.780 0.790 250,000 196,480 0.7859 0.677 0.669 0.686 0.669 0.677 291,689 0.6736 2.60%
2024-04-25 0 0.770 0.770 0.790 0.770 0.790 466,000 366,180 0.7858 0.660 0.660 0.677 0.660 0.677 543,709 0.6735 0.00%
2024-04-24 0 0.770 0.760 0.770 0.710 0.780 1,050,000 796,200 0.7583 0.660 0.651 0.660 0.609 0.669 1,225,095 0.6499 -1.28%
2024-04-23 0 0.780 0.770 0.780 0.780 0.790 44,000 34,440 0.7827 0.669 0.660 0.669 0.669 0.677 51,337 0.6709 0.00%
2024-04-22 0 0.780 0.780 0.790 0.780 0.790 26,000 20,520 0.7892 0.669 0.669 0.677 0.669 0.677 30,336 0.6764 0.00%
2024-04-19 0 0.780 0.770 0.790 0.780 0.780 164,000 127,920 0.7800 0.669 0.660 0.677 0.669 0.669 191,348 0.6685 -1.27%
2024-04-18 0 0.790 0.780 0.790 0.780 0.800 144,000 112,940 0.7843 0.677 0.669 0.677 0.669 0.686 168,013 0.6722 1.28%
2024-04-17 0 0.780 0.770 0.790 0.780 0.780 160,000 124,800 0.7800 0.669 0.660 0.677 0.669 0.669 186,681 0.6685 -1.27%
2024-04-16 0 0.790 0.780 0.790 0.780 0.790 46,000 36,320 0.7896 0.677 0.669 0.677 0.669 0.677 53,671 0.6767 0.00%
2024-04-15 0 0.790 0.780 0.790 0.780 0.790 36,000 28,120 0.7811 0.677 0.669 0.677 0.669 0.677 42,003 0.6695 0.00%
2024-04-12 0 0.790 0.790 0.800 0.790 0.800 334,000 264,640 0.7923 0.677 0.677 0.686 0.677 0.686 389,697 0.6791 -1.25%
2024-04-11 0 0.800 0.800 0.810 0.800 0.810 338,000 270,680 0.8008 0.686 0.686 0.694 0.686 0.694 394,364 0.6864 -1.23%
2024-04-10 0 0.810 0.800 0.820 0.810 0.820 222,000 179,840 0.8101 0.694 0.686 0.703 0.694 0.703 259,020 0.6943 0.00%
2024-04-09 0 0.810 0.800 0.810 0.800 0.810 240,000 193,580 0.8066 0.694 0.686 0.694 0.686 0.694 280,022 0.6913 0.00%
2024-04-08 0 0.810 0.800 0.810 0.800 0.810 142,000 113,780 0.8013 0.694 0.686 0.694 0.686 0.694 165,680 0.6867 0.00%
2024-04-05 0 0.810 0.800 0.810 0.800 0.810 144,334 115,500 0.8002 0.694 0.686 0.694 0.686 0.694 168,403 0.6859 0.00%
2024-04-03 0 0.810 0.800 0.810 0.800 0.820 80,000 64,980 0.8123 0.694 0.686 0.694 0.686 0.703 93,341 0.6962 -1.22%
2024-04-02 0 0.820 0.810 0.820 0.800 0.820 286,000 231,580 0.8097 0.703 0.694 0.703 0.686 0.703 333,693 0.6940 1.23%
2024-03-28 0 0.810 0.810 0.830 0.810 0.830 108,000 88,280 0.8174 0.694 0.694 0.711 0.694 0.711 126,010 0.7006 -2.41%
2024-03-27 0 0.830 0.810 0.830 0.800 0.830 94,000 77,080 0.8200 0.711 0.694 0.711 0.686 0.711 109,675 0.7028 2.47%
2024-03-26 0 0.810 0.800 0.810 0.800 0.830 757,400 615,155 0.8122 0.694 0.686 0.694 0.686 0.711 883,702 0.6961 -1.22%
2024-03-25 0 0.820 0.820 0.840 0.820 0.840 602,000 499,240 0.8293 0.703 0.703 0.720 0.703 0.720 702,388 0.7108 -1.20%
2024-03-22 0 0.830 0.810 0.830 0.820 0.840 314,000 259,260 0.8257 0.711 0.694 0.711 0.703 0.720 366,362 0.7077 -1.19%
2024-03-21 0 0.840 0.830 0.840 0.820 0.860 1,120,000 935,840 0.8356 0.720 0.711 0.720 0.703 0.737 1,306,768 0.7161 -2.33%
2024-03-20 0 0.860 0.840 0.860 0.840 0.860 266,000 227,040 0.8535 0.737 0.720 0.737 0.720 0.737 310,358 0.7315 0.00%
2024-03-19 0 0.860 0.840 0.860 0.840 0.860 224,000 192,000 0.8571 0.737 0.720 0.737 0.720 0.737 261,354 0.7346 2.38%
2024-03-18 0 0.840 0.840 0.860 0.840 0.870 682,000 581,100 0.8521 0.720 0.720 0.737 0.720 0.746 795,729 0.7303 0.00%
2024-03-15 0 0.840 0.820 0.840 0.810 0.840 1,084,000 890,140 0.8212 0.720 0.703 0.720 0.694 0.720 1,264,765 0.7038 0.00%
2024-03-14 0 0.840 0.820 0.840 0.820 0.870 1,840,000 1,546,760 0.8406 0.720 0.703 0.720 0.703 0.746 2,146,834 0.7205 2.44%
2024-03-13 0 0.820 0.810 0.830 0.800 0.830 792,000 640,980 0.8093 0.703 0.694 0.711 0.686 0.711 924,072 0.6936 0.00%
2024-03-12 0 0.820 0.820 0.830 0.820 0.830 184,000 152,200 0.8272 0.703 0.703 0.711 0.703 0.711 214,683 0.7090 -1.20%
2024-03-11 0 0.830 0.810 0.830 0.800 0.830 156,000 127,220 0.8155 0.711 0.694 0.711 0.686 0.711 182,014 0.6990 1.22%
2024-03-08 0 0.820 0.810 0.820 0.820 0.820 216,000 177,120 0.8200 0.703 0.694 0.703 0.703 0.703 252,020 0.7028 2.50%
2024-03-07 0 0.800 0.800 0.820 0.800 0.820 286,000 231,420 0.8092 0.686 0.686 0.703 0.686 0.703 333,693 0.6935 -1.23%
2024-03-06 0 0.810 0.800 0.810 0.790 0.810 20,000 16,000 0.8000 0.694 0.686 0.694 0.677 0.694 23,335 0.6857 1.25%
2024-03-05 0 0.800 0.800 0.810 0.800 0.810 190,000 152,100 0.8005 0.686 0.686 0.694 0.686 0.694 221,684 0.6861 -1.23%
2024-03-04 0 0.810 0.800 0.820 0.800 0.810 330,000 265,240 0.8038 0.694 0.686 0.703 0.686 0.694 385,030 0.6889 1.25%
2024-03-01 0 0.800 0.800 0.810 0.800 0.820 490,000 393,580 0.8032 0.686 0.686 0.694 0.686 0.703 571,711 0.6884 -1.23%
2024-02-29 0 0.810 0.810 0.830 0.810 0.820 114,000 93,240 0.8179 0.694 0.694 0.711 0.694 0.703 133,010 0.7010 -1.22%
2024-02-28 0 0.820 0.800 0.820 0.800 0.820 94,000 75,980 0.8083 0.703 0.686 0.703 0.686 0.703 109,675 0.6928 0.00%
2024-02-27 0 0.820 0.800 0.820 - - 4,000 3,320 0.8300 0.703 0.686 0.703 - - 4,667 0.7114 0.00%
2024-02-26 0 0.820 0.810 0.820 0.800 0.820 822,000 664,900 0.8089 0.703 0.694 0.703 0.686 0.703 959,075 0.6933 1.23%
2024-02-23 0 0.810 0.810 0.820 0.800 0.810 598,000 478,900 0.8008 0.694 0.694 0.703 0.686 0.694 697,721 0.6864 0.00%
2024-02-22 0 0.810 0.800 0.810 0.800 0.810 314,000 253,740 0.8081 0.694 0.686 0.694 0.686 0.694 366,362 0.6926 0.00%
2024-02-21 0 0.810 0.810 0.830 0.810 0.820 138,000 112,960 0.8186 0.694 0.694 0.711 0.694 0.703 161,013 0.7016 -1.22%
2024-02-20 0 0.820 0.810 0.820 0.820 0.820 124,000 101,680 0.8200 0.703 0.694 0.703 0.703 0.703 144,678 0.7028 0.00%
2024-02-19 0 0.820 0.810 0.820 0.820 0.820 106,000 86,920 0.8200 0.703 0.694 0.703 0.703 0.703 123,676 0.7028 1.23%
2024-02-16 0 0.810 0.810 0.820 0.800 0.810 218,000 175,400 0.8046 0.694 0.694 0.703 0.686 0.694 254,353 0.6896 2.53%
2024-02-15 0 0.790 0.790 0.850 - - 0 0 - 0.677 0.677 0.729 - - 0 - 0.00%
2024-02-14 0 0.790 0.780 0.790 0.780 0.790 4,000 3,140 0.7850 0.677 0.669 0.677 0.669 0.677 4,667 0.6728 0.00%
2024-02-09 0 0.790 0.790 0.860 0.790 0.790 8,000 6,320 0.7900 0.677 0.677 0.737 0.677 0.677 9,334 0.6771 -1.25%
2024-02-08 0 0.800 0.790 0.820 0.790 0.810 122,000 96,420 0.7903 0.686 0.677 0.703 0.677 0.694 142,344 0.6774 1.27%
2024-02-07 0 0.790 0.790 0.800 0.790 0.800 50,000 39,900 0.7980 0.677 0.677 0.686 0.677 0.686 58,338 0.6839 1.28%
2024-02-06 0 0.780 0.770 0.800 - - 0 0 - 0.669 0.660 0.686 - - 0 - 0.00%
2024-02-05 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.669 0.660 0.669 0.669 0.669 81,673 0.6685 0.00%
2024-02-02 0 0.780 0.780 0.800 0.780 0.790 226,000 177,620 0.7859 0.669 0.669 0.686 0.669 0.677 263,687 0.6736 -1.27%
2024-02-01 0 0.790 0.780 0.800 - - 0 0 - 0.677 0.669 0.686 - - 0 - 0.00%
2024-01-31 0 0.790 0.790 0.800 - - 0 0 - 0.677 0.677 0.686 - - 0 - 0.00%
2024-01-30 0 0.790 0.790 0.800 0.790 0.810 180,000 143,700 0.7983 0.677 0.677 0.686 0.677 0.694 210,016 0.6842 -1.25%
2024-01-29 0 0.800 0.800 0.810 0.790 0.810 332,000 265,420 0.7995 0.686 0.686 0.694 0.677 0.694 387,364 0.6852 0.00%
2024-01-26 0 0.800 0.790 0.800 - - 0 0 - 0.686 0.677 0.686 - - 0 - 0.00%
2024-01-25 0 0.800 0.790 0.810 0.790 0.810 84,000 66,740 0.7945 0.686 0.677 0.694 0.677 0.694 98,008 0.6810 1.27%
2024-01-24 0 0.790 0.780 0.800 0.780 0.790 100,000 78,600 0.7860 0.677 0.669 0.686 0.669 0.677 116,676 0.6737 1.28%
2024-01-23 0 0.780 0.760 0.790 0.780 0.790 16,000 12,500 0.7813 0.669 0.651 0.677 0.669 0.677 18,668 0.6696 1.30%
2024-01-22 0 0.770 0.760 0.780 0.770 0.780 260,000 200,520 0.7712 0.660 0.651 0.669 0.660 0.669 303,357 0.6610 -1.28%
2024-01-19 0 0.780 0.780 0.790 0.780 0.790 80,000 62,600 0.7825 0.669 0.669 0.677 0.669 0.677 93,341 0.6707 -2.50%
2024-01-18 0 0.800 0.780 0.810 0.780 0.800 140,000 111,200 0.7943 0.686 0.669 0.694 0.669 0.686 163,346 0.6808 2.56%
2024-01-17 0 0.780 0.780 0.790 0.780 0.790 180,000 140,440 0.7802 0.669 0.669 0.677 0.669 0.677 210,016 0.6687 -2.50%
2024-01-16 0 0.800 0.780 0.800 - - 0 0 - 0.686 0.669 0.686 - - 0 - 0.00%
2024-01-15 0 0.800 0.780 0.810 0.800 0.800 104,000 83,200 0.8000 0.686 0.669 0.694 0.686 0.686 121,343 0.6857 0.00%
2024-01-12 0 0.800 0.780 0.810 0.780 0.800 186,000 146,740 0.7889 0.686 0.669 0.694 0.669 0.686 217,017 0.6762 1.27%
2024-01-11 0 0.790 0.780 0.810 0.770 0.800 354,000 277,780 0.7847 0.677 0.669 0.694 0.660 0.686 413,032 0.6725 -1.25%
2024-01-10 0 0.800 0.790 0.800 0.790 0.810 430,000 344,180 0.8004 0.686 0.677 0.686 0.677 0.694 501,706 0.6860 -2.44%
2024-01-09 0 0.820 0.810 0.820 0.800 0.820 70,000 56,740 0.8106 0.703 0.694 0.703 0.686 0.703 81,673 0.6947 0.00%
2024-01-08 0 0.820 0.810 0.820 0.810 0.830 86,000 69,700 0.8105 0.703 0.694 0.703 0.694 0.711 100,341 0.6946 0.00%
2024-01-05 0 0.820 0.810 0.820 0.800 0.830 1,604,000 1,300,460 0.8108 0.703 0.694 0.703 0.686 0.711 1,871,479 0.6949 0.00%
2024-01-04 0 0.820 0.820 0.830 0.820 0.830 388,000 318,960 0.8221 0.703 0.703 0.711 0.703 0.711 452,702 0.7046 0.00%
2024-01-03 0 0.820 0.810 0.830 0.800 0.820 796,000 644,180 0.8093 0.703 0.694 0.711 0.686 0.703 928,739 0.6936 -1.20%
2024-01-02 0 0.830 0.820 0.830 0.810 0.830 340,000 279,280 0.8214 0.711 0.703 0.711 0.694 0.711 396,698 0.7040 1.22%
2023-12-29 0 0.820 0.800 0.820 0.810 0.820 216,000 175,120 0.8107 0.703 0.686 0.703 0.694 0.703 252,020 0.6949 1.23%
2023-12-28 0 0.810 0.800 0.810 0.810 0.810 200,000 162,000 0.8100 0.694 0.686 0.694 0.694 0.694 233,352 0.6942 1.25%
2023-12-27 0 0.800 0.780 0.800 0.780 0.800 228,000 180,020 0.7896 0.686 0.669 0.686 0.669 0.686 266,021 0.6767 1.27%
2023-12-22 0 0.790 0.780 0.800 0.790 0.790 18,000 14,220 0.7900 0.677 0.669 0.686 0.677 0.677 21,002 0.6771 0.00%
2023-12-21 0 0.790 0.790 0.810 - - 0 0 - 0.677 0.677 0.694 - - 0 - 0.00%
2023-12-20 0 0.790 0.780 0.800 - - 0 0 - 0.677 0.669 0.686 - - 0 - 0.00%
2023-12-19 0 0.790 0.790 0.810 0.780 0.780 212,000 165,360 0.7800 0.677 0.677 0.694 0.669 0.669 247,353 0.6685 1.28%
2023-12-18 0 0.780 0.810 0.830 0.780 0.790 176,000 138,500 0.7869 0.669 0.694 0.711 0.669 0.677 205,349 0.6745 -1.27%
2023-12-15 0 0.790 0.790 0.800 0.790 0.800 104,000 82,260 0.7910 0.677 0.677 0.686 0.677 0.686 121,343 0.6779 1.28%
2023-12-14 0 0.780 0.780 0.790 0.780 0.780 138,000 107,640 0.7800 0.669 0.669 0.677 0.669 0.669 161,013 0.6685 0.00%
2023-12-13 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.669 0.669 0.677 0.669 0.669 9,334 0.6685 0.00%
2023-12-12 0 0.780 0.770 0.790 - - 0 0 - 0.669 0.660 0.677 - - 0 - 0.00%
2023-12-11 0 0.780 0.770 0.790 0.770 0.780 76,000 58,680 0.7721 0.669 0.660 0.677 0.660 0.669 88,674 0.6618 0.00%
2023-12-08 0 0.780 0.770 0.790 0.780 0.780 64,000 49,920 0.7800 0.669 0.660 0.677 0.669 0.669 74,672 0.6685 0.00%
2023-12-07 0 0.780 0.770 0.790 0.780 0.790 152,000 118,580 0.7801 0.669 0.660 0.677 0.669 0.677 177,347 0.6686 0.00%
2023-12-06 0 0.780 0.770 0.790 0.770 0.780 198,000 153,440 0.7749 0.669 0.660 0.677 0.660 0.669 231,018 0.6642 1.30%
2023-12-05 0 0.770 0.770 0.780 0.770 0.780 512,000 398,520 0.7784 0.660 0.660 0.669 0.660 0.669 597,380 0.6671 -2.53%
2023-12-04 0 0.790 0.780 0.790 0.780 0.800 542,000 425,100 0.7843 0.677 0.669 0.677 0.669 0.686 632,383 0.6722 -1.25%
2023-12-01 0 0.800 0.790 0.800 0.790 0.800 256,000 204,600 0.7992 0.686 0.677 0.686 0.677 0.686 298,690 0.6850 0.00%
2023-11-30 0 0.800 0.800 0.820 0.800 0.800 254,000 203,200 0.8000 0.686 0.686 0.703 0.686 0.686 296,356 0.6857 -1.23%
2023-11-29 0 0.810 0.800 0.810 0.800 0.810 244,000 195,220 0.8001 0.694 0.686 0.694 0.686 0.694 284,689 0.6857 1.25%
2023-11-28 0 0.800 0.800 0.810 0.800 0.800 188,000 150,400 0.8000 0.686 0.686 0.694 0.686 0.686 219,350 0.6857 0.00%
2023-11-27 0 0.800 0.790 0.810 0.790 0.810 86,000 68,980 0.8021 0.686 0.677 0.694 0.677 0.694 100,341 0.6875 -1.23%
2023-11-24 0 0.810 0.800 0.820 0.790 0.810 22,000 17,660 0.8027 0.694 0.686 0.703 0.677 0.694 25,669 0.6880 1.25%
2023-11-23 0 0.800 0.800 0.810 0.790 0.820 236,000 188,760 0.7998 0.686 0.686 0.694 0.677 0.703 275,355 0.6855 -1.23%
2023-11-22 0 0.810 0.800 0.820 0.800 0.820 280,000 224,500 0.8018 0.694 0.686 0.703 0.686 0.703 326,692 0.6872 0.00%
2023-11-21 0 0.810 0.800 0.810 0.800 0.820 382,000 309,800 0.8110 0.694 0.686 0.694 0.686 0.703 445,701 0.6951 1.25%
2023-11-20 0 0.800 0.790 0.810 0.800 0.800 272,000 217,600 0.8000 0.686 0.677 0.694 0.686 0.686 317,358 0.6857 0.00%
2023-11-17 0 0.800 0.800 0.810 0.790 0.800 48,000 38,280 0.7975 0.686 0.686 0.694 0.677 0.686 56,004 0.6835 0.00%
2023-11-16 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.686 0.686 0.703 0.686 0.686 14,001 0.6857 -2.44%
2023-11-15 0 0.820 0.800 0.830 0.800 0.820 68,000 55,220 0.8121 0.703 0.686 0.711 0.686 0.703 79,340 0.6960 1.23%
2023-11-14 0 0.810 0.790 0.820 0.790 0.810 66,000 52,300 0.7924 0.694 0.677 0.703 0.677 0.694 77,006 0.6792 0.00%
2023-11-13 0 0.810 0.790 0.810 0.790 0.810 252,000 202,820 0.8048 0.694 0.677 0.694 0.677 0.694 294,023 0.6898 0.00%
2023-11-10 0 0.810 0.800 0.810 0.800 0.810 36,000 28,820 0.8006 0.694 0.686 0.694 0.686 0.694 42,003 0.6861 0.00%
2023-11-09 0 0.810 0.800 0.820 - - 0 0 - 0.694 0.686 0.703 - - 0 - 0.00%
2023-11-08 0 0.810 0.810 0.820 0.810 0.820 120,000 97,580 0.8132 0.694 0.694 0.703 0.694 0.703 140,011 0.6969 0.00%
2023-11-07 0 0.810 0.810 0.820 0.800 0.820 660,000 535,660 0.8116 0.694 0.694 0.703 0.686 0.703 770,060 0.6956 0.00%
2023-11-06 0 0.810 0.780 0.810 0.780 0.810 326,000 256,340 0.7863 0.694 0.669 0.694 0.669 0.694 380,363 0.6739 2.53%
2023-11-03 0 0.790 0.780 0.800 0.790 0.800 46,000 36,380 0.7909 0.677 0.669 0.686 0.677 0.686 53,671 0.6778 0.00%
2023-11-02 0 0.790 0.790 0.800 0.780 0.790 404,000 317,060 0.7848 0.677 0.677 0.686 0.669 0.677 471,370 0.6726 -1.25%
2023-11-01 0 0.800 0.790 0.800 0.790 0.800 92,000 73,580 0.7998 0.686 0.677 0.686 0.677 0.686 107,342 0.6855 0.00%
2023-10-31 0 0.800 0.790 0.800 0.780 0.800 64,000 51,060 0.7978 0.686 0.677 0.686 0.669 0.686 74,672 0.6838 0.00%
2023-10-30 0 0.800 0.780 0.800 0.780 0.800 244,000 193,160 0.7916 0.686 0.669 0.686 0.669 0.686 284,689 0.6785 1.27%
2023-10-27 0 0.790 0.790 0.800 0.780 0.800 126,000 99,820 0.7922 0.677 0.677 0.686 0.669 0.686 147,011 0.6790 0.00%
2023-10-26 0 0.790 0.780 0.800 0.770 0.800 260,000 204,660 0.7872 0.677 0.669 0.686 0.660 0.686 303,357 0.6747 0.00%
2023-10-25 0 0.790 0.760 0.790 0.770 0.810 456,000 364,240 0.7988 0.677 0.651 0.677 0.660 0.694 532,041 0.6846 -1.25%
2023-10-24 0 0.800 0.780 0.800 0.780 0.810 164,000 129,980 0.7926 0.686 0.669 0.686 0.669 0.694 191,348 0.6793 0.00%
2023-10-20 0 0.800 0.780 0.800 0.800 0.800 124,000 99,200 0.8000 0.686 0.669 0.686 0.686 0.686 144,678 0.6857 -1.23%
2023-10-19 0 0.810 0.800 0.810 0.800 0.810 62,000 49,920 0.8052 0.694 0.686 0.694 0.686 0.694 72,339 0.6901 0.00%
2023-10-18 0 0.810 0.810 0.820 0.810 0.820 16,000 13,020 0.8138 0.694 0.694 0.703 0.694 0.703 18,668 0.6974 -1.22%
2023-10-17 0 0.820 0.810 0.820 0.810 0.820 56,000 45,680 0.8157 0.703 0.694 0.703 0.694 0.703 65,338 0.6991 1.23%
2023-10-16 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.694 0.686 0.694 0.694 0.694 70,005 0.6942 -1.22%
2023-10-13 0 0.820 0.800 0.830 0.800 0.830 302,000 246,080 0.8148 0.703 0.686 0.711 0.686 0.711 352,361 0.6984 1.23%
2023-10-12 0 0.810 0.810 0.820 0.800 0.820 20,000 16,200 0.8100 0.694 0.694 0.703 0.686 0.703 23,335 0.6942 -1.22%
2023-10-11 0 0.820 0.810 0.820 0.800 0.820 106,000 86,120 0.8125 0.703 0.694 0.703 0.686 0.703 123,676 0.6963 1.23%
2023-10-10 0 0.810 0.800 0.810 0.800 0.810 72,000 58,100 0.8069 0.694 0.686 0.694 0.686 0.694 84,007 0.6916 1.25%
2023-10-09 0 0.800 0.790 0.810 0.780 0.800 160,000 127,720 0.7983 0.686 0.677 0.694 0.669 0.686 186,681 0.6842 0.00%
2023-10-06 0 0.800 0.790 0.800 0.790 0.800 140,000 111,040 0.7931 0.686 0.677 0.686 0.677 0.686 163,346 0.6798 1.27%
2023-10-05 0 0.790 0.780 0.790 0.790 0.790 154,000 121,660 0.7900 0.677 0.669 0.677 0.677 0.677 179,681 0.6771 1.28%
2023-10-04 0 0.780 0.770 0.780 0.770 0.780 170,000 131,640 0.7744 0.669 0.660 0.669 0.660 0.669 198,349 0.6637 -1.27%
2023-10-03 0 0.790 0.780 0.790 0.770 0.810 280,447 221,590 0.7901 0.677 0.669 0.677 0.660 0.694 327,214 0.6772 0.00%
2023-09-29 0 0.790 0.790 0.800 0.780 0.790 64,000 50,520 0.7894 0.677 0.677 0.686 0.669 0.677 74,672 0.6766 0.00%
2023-09-28 0 0.790 0.780 0.790 0.780 0.800 108,000 84,920 0.7863 0.677 0.669 0.677 0.669 0.686 126,010 0.6739 0.00%
2023-09-27 0 0.790 0.780 0.790 0.790 0.790 96,000 75,840 0.7900 0.677 0.669 0.677 0.677 0.677 112,009 0.6771 0.00%
2023-09-26 0 0.790 0.780 0.790 0.770 0.800 170,000 132,540 0.7796 0.677 0.669 0.677 0.660 0.686 198,349 0.6682 0.00%
2023-09-25 0 0.790 0.780 0.790 0.780 0.800 54,000 43,040 0.7970 0.677 0.669 0.677 0.669 0.686 63,005 0.6831 0.00%
2023-09-22 0 0.790 0.780 0.790 0.790 0.800 178,000 140,800 0.7910 0.677 0.669 0.677 0.677 0.686 207,683 0.6780 -1.25%
2023-09-21 0 0.800 0.790 0.800 0.780 0.800 354,000 279,680 0.7901 0.686 0.677 0.686 0.669 0.686 413,032 0.6771 -1.23%
2023-09-20 0 0.810 0.800 0.810 0.780 0.810 336,000 266,800 0.7940 0.694 0.686 0.694 0.669 0.694 392,031 0.6806 0.00%
2023-09-19 0 0.810 0.800 0.820 0.800 0.820 508,000 406,800 0.8008 0.694 0.686 0.703 0.686 0.703 592,713 0.6863 -2.41%
2023-09-18 0 0.830 0.820 0.830 0.800 0.830 78,000 63,040 0.8082 0.711 0.703 0.711 0.686 0.711 91,007 0.6927 1.22%
2023-09-15 0 0.820 0.810 0.820 0.810 0.820 88,000 71,580 0.8134 0.703 0.694 0.703 0.694 0.703 102,675 0.6972 -1.20%
2023-09-14 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.711 0.703 0.711 0.711 0.711 2,334 0.7114 1.22%
2023-09-13 0 0.820 0.810 0.820 0.820 0.840 76,000 62,460 0.8218 0.703 0.694 0.703 0.703 0.720 88,674 0.7044 -1.20%
2023-09-12 0 0.830 0.820 0.830 0.820 0.840 302,000 248,500 0.8228 0.711 0.703 0.711 0.703 0.720 352,361 0.7052 0.00%
2023-09-11 0 0.830 0.820 0.830 0.810 0.830 340,000 277,940 0.8175 0.711 0.703 0.711 0.694 0.711 396,698 0.7006 -1.19%
2023-09-07 0 0.840 0.820 0.840 0.820 0.840 88,000 73,380 0.8339 0.720 0.703 0.720 0.703 0.720 102,675 0.7147 0.00%
2023-09-06 0 0.840 0.830 0.840 0.820 0.850 130,000 108,200 0.8323 0.720 0.711 0.720 0.703 0.729 151,678 0.7134 0.00%
2023-09-05 0 0.840 0.830 0.840 0.830 0.850 302,000 251,720 0.8335 0.720 0.711 0.720 0.711 0.729 352,361 0.7144 -1.18%
2023-09-04 0 0.850 0.840 0.850 0.830 0.850 218,000 183,300 0.8408 0.729 0.720 0.729 0.711 0.729 254,353 0.7207 1.19%
2023-08-31 0 0.840 0.830 0.850 0.830 0.850 312,000 261,940 0.8396 0.720 0.711 0.729 0.711 0.729 364,028 0.7196 -2.33%
2023-08-30 0 0.860 0.850 0.860 0.840 0.880 740,000 633,160 0.8556 0.737 0.729 0.737 0.720 0.754 863,401 0.7333 1.18%
2023-08-29 0 0.850 0.840 0.860 0.830 0.850 168,000 140,080 0.8338 0.729 0.720 0.737 0.711 0.729 196,015 0.7146 2.41%
2023-08-28 0 0.830 0.820 0.830 0.820 0.860 320,000 267,820 0.8369 0.711 0.703 0.711 0.703 0.737 373,362 0.7173 1.22%
2023-08-25 0 0.820 0.810 0.820 0.800 0.840 1,012,000 822,860 0.8131 0.703 0.694 0.703 0.686 0.720 1,180,759 0.6969 -3.53%
2023-08-24 0 0.850 0.840 0.850 0.830 0.860 562,000 475,840 0.8467 0.729 0.720 0.729 0.711 0.737 655,718 0.7257 -1.16%
2023-08-23 0 0.860 0.860 0.870 0.830 0.870 218,000 187,100 0.8583 0.737 0.737 0.746 0.711 0.746 254,353 0.7356 0.00%
2023-08-22 0 0.860 0.860 0.870 0.860 0.880 146,000 126,480 0.8663 0.737 0.737 0.746 0.737 0.754 170,347 0.7425 -1.15%
2023-08-21 0 0.870 0.870 0.880 0.860 0.880 66,000 57,700 0.8742 0.746 0.746 0.754 0.737 0.754 77,006 0.7493 -1.14%
2023-08-18 0 0.880 0.880 0.890 0.860 0.890 260,000 228,960 0.8806 0.754 0.754 0.763 0.737 0.763 303,357 0.7548 1.15%
2023-08-17 0 0.870 0.860 0.870 0.860 0.880 490,000 427,000 0.8714 0.746 0.737 0.746 0.737 0.754 571,711 0.7469 -3.33%
2023-08-16 0 0.900 0.890 0.900 0.880 0.900 168,000 148,640 0.8848 0.771 0.763 0.771 0.754 0.771 196,015 0.7583 0.00%
2023-08-15 0 0.900 0.890 0.910 0.900 0.920 290,000 263,140 0.9074 0.771 0.763 0.780 0.771 0.789 338,360 0.7777 -2.17%
2023-08-14 0 0.920 0.900 0.920 0.890 0.950 1,048,000 949,980 0.9065 0.789 0.771 0.789 0.763 0.814 1,222,762 0.7769 -3.16%
2023-08-11 0 0.950 0.940 0.980 0.940 0.950 46,000 43,340 0.9422 0.814 0.806 0.840 0.806 0.814 53,671 0.8075 0.00%
2023-08-10 0 0.950 0.950 0.960 0.950 0.960 16,000 15,220 0.9513 0.814 0.814 0.823 0.814 0.823 18,668 0.8153 0.00%
2023-08-09 0 0.950 0.950 0.960 0.930 0.950 24,000 22,560 0.9400 0.814 0.814 0.823 0.797 0.814 28,002 0.8057 0.00%
2023-08-08 0 0.950 0.950 0.960 0.940 0.950 70,000 66,000 0.9429 0.814 0.814 0.823 0.806 0.814 81,673 0.8081 0.00%
2023-08-07 0 0.950 0.950 0.960 0.950 0.970 82,000 78,940 0.9627 0.814 0.814 0.823 0.814 0.831 95,674 0.8251 -1.04%
2023-08-04 0 0.960 0.950 0.970 0.960 0.980 254,000 246,060 0.9687 0.823 0.814 0.831 0.823 0.840 296,356 0.8303 -1.03%
2023-08-03 0 0.970 0.960 0.980 0.950 0.970 186,000 179,980 0.9676 0.831 0.823 0.840 0.814 0.831 217,017 0.8293 1.04%
2023-08-02 0 0.960 0.960 0.970 0.950 0.980 340,000 326,900 0.9615 0.823 0.823 0.831 0.814 0.840 396,698 0.8241 0.00%
2023-08-01 0 0.960 0.950 0.960 0.950 0.960 178,000 170,640 0.9587 0.823 0.814 0.823 0.814 0.823 207,683 0.8216 1.05%
2023-07-31 0 0.950 0.940 0.950 0.920 0.980 1,176,000 1,123,180 0.9551 0.814 0.806 0.814 0.789 0.840 1,372,107 0.8186 -1.04%
2023-07-28 0 0.960 0.960 0.970 0.940 0.960 424,000 402,940 0.9503 0.823 0.823 0.831 0.806 0.823 494,705 0.8145 1.05%
2023-07-27 0 0.950 0.940 0.950 0.950 0.970 222,000 212,660 0.9579 0.814 0.806 0.814 0.814 0.831 259,020 0.8210 -2.06%
2023-07-26 0 0.970 0.960 0.970 0.960 0.970 102,000 98,780 0.9684 0.831 0.823 0.831 0.823 0.831 119,009 0.8300 0.00%
2023-07-25 0 0.970 0.960 0.970 0.940 0.970 58,000 55,200 0.9517 0.831 0.823 0.831 0.806 0.831 67,672 0.8157 2.11%
2023-07-24 0 0.950 0.940 0.960 0.940 0.960 258,000 244,820 0.9489 0.814 0.806 0.823 0.806 0.823 301,023 0.8133 -1.04%
2023-07-21 0 0.960 0.950 0.960 0.950 0.970 304,000 290,840 0.9567 0.823 0.814 0.823 0.814 0.831 354,694 0.8200 1.05%
2023-07-20 0 0.950 0.940 0.960 0.940 0.950 160,000 150,680 0.9418 0.814 0.806 0.823 0.806 0.814 186,681 0.8072 0.00%
2023-07-19 0 0.950 0.940 0.980 - - 0 0 - 0.814 0.806 0.840 - - 0 - 0.00%
2023-07-18 0 0.950 0.940 0.950 0.940 0.950 48,000 45,580 0.9496 0.814 0.806 0.814 0.806 0.814 56,004 0.8139 0.00%
2023-07-14 0 0.950 0.950 0.960 0.950 0.950 24,000 22,800 0.9500 0.814 0.814 0.823 0.814 0.814 28,002 0.8142 0.00%
2023-07-13 0 0.950 0.950 0.960 0.950 0.950 138,000 131,100 0.9500 0.814 0.814 0.823 0.814 0.814 161,013 0.8142 0.00%
2023-07-12 0 0.950 0.940 0.960 0.940 0.950 278,000 261,660 0.9412 0.814 0.806 0.823 0.806 0.814 324,359 0.8067 0.00%
2023-07-11 0 0.950 0.950 0.960 0.940 0.950 66,000 62,680 0.9497 0.814 0.814 0.823 0.806 0.814 77,006 0.8140 0.00%
2023-07-10 0 0.950 0.940 0.960 0.940 0.960 192,000 183,580 0.9561 0.814 0.806 0.823 0.806 0.823 224,017 0.8195 0.00%
2023-07-07 0 0.950 0.940 0.990 0.920 0.950 126,000 117,660 0.9338 0.814 0.806 0.849 0.789 0.814 147,011 0.8003 0.00%
2023-07-06 0 0.950 0.940 0.960 0.920 0.950 132,000 123,520 0.9358 0.814 0.806 0.823 0.789 0.814 154,012 0.8020 0.00%
2023-07-05 0 0.950 0.940 0.950 0.930 0.950 194,000 181,640 0.9363 0.814 0.806 0.814 0.797 0.814 226,351 0.8025 0.00%
2023-07-04 0 0.950 0.950 0.960 0.930 0.940 62,000 57,960 0.9348 0.814 0.814 0.823 0.797 0.806 72,339 0.8012 0.00%
2023-07-03 0 0.950 0.930 0.950 0.930 0.960 442,000 417,340 0.9442 0.814 0.797 0.814 0.797 0.823 515,707 0.8093 -2.06%
2023-06-30 0 0.970 0.960 0.970 0.960 0.970 36,000 34,720 0.9644 0.831 0.823 0.831 0.823 0.831 42,003 0.8266 -1.02%
2023-06-29 0 0.980 0.960 0.980 0.960 0.980 42,000 40,480 0.9638 0.840 0.823 0.840 0.823 0.840 49,004 0.8261 -1.01%
2023-06-28 0 0.990 0.970 1.000 0.970 0.990 52,000 50,560 0.9723 0.849 0.831 0.857 0.831 0.849 60,671 0.8333 0.00%
2023-06-27 0 0.990 0.980 0.990 0.960 0.990 176,000 171,540 0.9747 0.849 0.840 0.849 0.823 0.849 205,349 0.8354 0.00%
2023-06-26 0 0.990 0.970 0.990 0.960 1.000 142,000 139,020 0.9790 0.849 0.831 0.849 0.823 0.857 165,680 0.8391 -1.00%
2023-06-23 0 1.060 1.040 1.060 1.030 1.060 180,000 188,580 1.0477 0.857 0.841 0.857 0.833 0.857 222,617 0.8471 0.95%
2023-06-21 0 1.050 1.040 1.060 1.050 1.060 108,000 113,480 1.0507 0.849 0.841 0.857 0.849 0.857 133,570 0.8496 -1.87%
2023-06-20 0 1.070 1.060 1.070 1.060 1.090 250,000 266,660 1.0666 0.865 0.857 0.865 0.857 0.881 309,191 0.8624 0.00%
2023-06-19 0 1.070 1.060 1.070 1.070 1.080 116,000 124,160 1.0703 0.865 0.857 0.865 0.865 0.873 143,465 0.8654 0.00%
2023-06-16 0 1.070 1.070 1.080 1.070 1.070 102,000 109,140 1.0700 0.865 0.865 0.873 0.865 0.865 126,150 0.8652 0.00%
2023-06-15 0 1.070 1.060 1.070 1.060 1.080 46,000 49,180 1.0691 0.865 0.857 0.865 0.857 0.873 56,891 0.8645 0.94%
2023-06-14 0 1.060 1.060 1.070 1.000 1.110 1,166,000 1,229,200 1.0542 0.857 0.857 0.865 0.809 0.898 1,442,066 0.8524 -4.50%
2023-06-13 0 1.110 1.090 1.110 1.090 1.120 346,000 380,420 1.0995 0.898 0.881 0.898 0.881 0.906 427,920 0.8890 0.00%
2023-06-12 0 1.110 1.100 1.110 1.070 1.120 1,033,990 1,117,409 1.0807 0.898 0.889 0.898 0.865 0.906 1,278,801 0.8738 2.78%
2023-06-09 0 1.080 1.060 1.080 1.050 1.080 426,000 455,020 1.0681 0.873 0.857 0.873 0.849 0.873 526,861 0.8636 0.00%
2023-06-08 0 1.080 1.070 1.080 1.060 1.080 186,000 198,660 1.0681 0.873 0.865 0.873 0.857 0.873 230,038 0.8636 0.93%
2023-06-07 0 1.070 1.070 1.080 1.050 1.070 452,000 479,760 1.0614 0.865 0.865 0.873 0.849 0.865 559,017 0.8582 0.94%
2023-06-06 0 1.060 1.060 1.080 1.060 1.060 94,000 99,640 1.0600 0.857 0.857 0.873 0.857 0.857 116,256 0.8571 0.00%
2023-06-05 0 1.060 1.050 1.060 - - 0 0 - 0.857 0.849 0.857 - - 0 - 0.00%
2023-06-02 0 1.060 1.050 1.070 1.040 1.070 260,000 274,100 1.0542 0.857 0.849 0.865 0.841 0.865 321,558 0.8524 1.92%
2023-06-01 0 1.040 1.030 1.040 1.020 1.040 64,000 65,900 1.0297 0.841 0.833 0.841 0.825 0.841 79,153 0.8326 0.00%
2023-05-31 0 1.040 1.030 1.040 1.010 1.040 430,000 439,580 1.0223 0.841 0.833 0.841 0.817 0.841 531,808 0.8266 -0.95%
2023-05-30 0 1.050 1.040 1.060 1.030 1.050 340,000 354,340 1.0422 0.849 0.841 0.857 0.833 0.849 420,499 0.8427 0.00%
2023-05-29 0 1.050 1.040 1.050 1.040 1.060 688,000 723,860 1.0521 0.849 0.841 0.849 0.841 0.857 850,893 0.8507 -0.94%
2023-05-25 0 1.060 1.050 1.060 1.040 1.060 124,000 130,220 1.0502 0.857 0.849 0.857 0.841 0.857 153,359 0.8491 0.00%
2023-05-24 0 1.060 1.050 1.060 1.040 1.090 1,122,000 1,193,140 1.0634 0.857 0.849 0.857 0.841 0.881 1,387,648 0.8598 -2.75%
2023-05-23 0 1.090 1.080 1.090 1.080 1.100 84,000 91,300 1.0869 0.881 0.873 0.881 0.873 0.889 103,888 0.8788 0.00%
2023-05-22 0 1.090 1.090 1.100 1.080 1.100 44,000 47,940 1.0895 0.881 0.881 0.889 0.873 0.889 54,418 0.8810 0.00%
2023-05-19 0 1.090 1.090 1.100 1.080 1.090 118,000 127,540 1.0808 0.881 0.881 0.889 0.873 0.881 145,938 0.8739 0.00%
2023-05-18 0 1.090 1.090 1.100 1.090 1.110 292,000 318,560 1.0910 0.881 0.881 0.889 0.881 0.898 361,135 0.8821 0.00%
2023-05-17 0 1.090 1.090 1.100 1.080 1.100 92,000 100,260 1.0898 0.881 0.881 0.889 0.873 0.889 113,782 0.8812 -0.91%
2023-05-16 0 1.100 1.090 1.110 1.090 1.110 346,000 380,060 1.0984 0.889 0.881 0.898 0.881 0.898 427,920 0.8882 0.92%
2023-05-15 0 1.090 1.090 1.100 1.090 1.100 132,000 143,920 1.0903 0.881 0.881 0.889 0.881 0.889 163,253 0.8816 -0.91%
2023-05-12 0 1.100 1.090 1.100 1.090 1.110 168,000 183,960 1.0950 0.889 0.881 0.889 0.881 0.898 207,776 0.8854 0.00%
2023-05-11 0 1.100 1.090 1.100 1.090 1.110 344,000 377,600 1.0977 0.889 0.881 0.889 0.881 0.898 425,446 0.8875 0.00%
2023-05-10 0 1.100 1.090 1.100 1.080 1.100 386,000 418,980 1.0854 0.889 0.881 0.889 0.873 0.889 477,391 0.8776 0.92%
2023-05-09 0 1.090 1.090 1.100 1.090 1.130 1,672,000 1,850,380 1.1067 0.881 0.881 0.889 0.881 0.914 2,067,868 0.8948 0.00%
2023-05-08 0 1.090 1.090 1.100 1.040 1.090 930,000 993,060 1.0678 0.881 0.881 0.889 0.841 0.881 1,150,190 0.8634 4.81%
2023-05-05 0 1.040 1.030 1.040 1.000 1.040 426,000 437,020 1.0259 0.841 0.833 0.841 0.809 0.841 526,861 0.8295 2.97%
2023-05-04 0 1.010 1.000 1.030 1.000 1.010 350,000 352,600 1.0074 0.817 0.809 0.833 0.809 0.817 432,867 0.8146 0.00%
2023-05-03 0 1.010 1.010 1.020 1.010 1.020 42,000 42,540 1.0129 0.817 0.817 0.825 0.817 0.825 51,944 0.8190 0.00%
2023-05-02 0 1.010 1.010 1.020 1.000 1.010 252,000 254,340 1.0093 0.817 0.817 0.825 0.809 0.817 311,664 0.8161 2.02%
2023-04-28 0 0.990 0.990 1.000 0.980 1.010 358,000 357,360 0.9982 0.800 0.800 0.809 0.792 0.817 442,761 0.8071 -1.00%
2023-04-27 0 1.000 0.990 1.010 0.990 1.010 358,000 357,580 0.9988 0.809 0.800 0.817 0.800 0.817 442,761 0.8076 0.00%
2023-04-26 0 1.000 1.000 1.010 0.990 1.020 1,112,000 1,108,540 0.9969 0.809 0.809 0.817 0.800 0.825 1,375,280 0.8060 1.01%
2023-04-25 0 0.990 0.990 1.010 0.990 1.010 530,000 531,180 1.0022 0.800 0.800 0.817 0.800 0.817 655,484 0.8104 -2.94%
2023-04-24 0 1.020 1.010 1.020 1.000 1.030 390,000 394,400 1.0113 0.825 0.817 0.825 0.809 0.833 482,338 0.8177 0.00%
2023-04-21 0 1.020 1.020 1.030 1.010 1.030 376,000 383,540 1.0201 0.825 0.825 0.833 0.817 0.833 465,023 0.8248 -0.97%
2023-04-20 0 1.030 1.020 1.030 1.020 1.040 706,000 728,860 1.0324 0.833 0.825 0.833 0.825 0.841 873,155 0.8347 -0.96%
2023-04-19 0 1.040 1.040 1.050 1.040 1.060 336,000 350,900 1.0443 0.841 0.841 0.849 0.841 0.857 415,552 0.8444 -1.89%
2023-04-18 0 1.060 1.050 1.060 1.060 1.100 568,000 609,220 1.0726 0.857 0.849 0.857 0.857 0.889 702,481 0.8672 -1.85%
2023-04-17 0 1.080 1.070 1.090 1.050 1.100 842,000 903,540 1.0731 0.873 0.865 0.881 0.849 0.889 1,041,354 0.8677 5.88%
2023-04-14 0 1.020 1.020 1.040 1.020 1.030 102,000 105,040 1.0298 0.825 0.825 0.841 0.825 0.833 126,150 0.8327 0.00%
2023-04-13 0 1.020 1.010 1.030 1.010 1.030 630,000 642,920 1.0205 0.825 0.817 0.833 0.817 0.833 779,161 0.8251 0.99%
2023-04-12 0 1.010 1.010 1.020 1.010 1.040 762,000 780,780 1.0246 0.817 0.817 0.825 0.817 0.841 942,413 0.8285 -1.94%
2023-04-11 0 1.030 1.030 1.040 1.010 1.070 1,548,000 1,603,660 1.0360 0.833 0.833 0.841 0.817 0.865 1,914,509 0.8376 4.04%
2023-04-06 0 0.990 0.990 1.000 0.990 1.000 158,000 157,940 0.9996 0.800 0.800 0.809 0.800 0.809 195,409 0.8083 -1.98%
2023-04-04 0 1.010 0.990 1.010 0.980 1.020 258,000 258,280 1.0011 0.817 0.800 0.817 0.792 0.825 319,085 0.8094 1.00%
2023-04-03 0 1.000 0.970 1.000 - - 0 0 - 0.809 0.784 0.809 - - 0 - 0.00%
2023-03-31 0 1.000 0.990 1.010 0.990 1.010 270,000 269,420 0.9979 0.809 0.800 0.817 0.800 0.817 333,926 0.8068 0.00%
2023-03-30 0 1.000 1.000 1.010 0.990 1.010 254,000 253,800 0.9992 0.809 0.809 0.817 0.800 0.817 314,138 0.8079 -1.96%
2023-03-29 0 1.020 1.010 1.020 1.000 1.020 356,000 358,200 1.0062 0.825 0.817 0.825 0.809 0.825 440,288 0.8136 0.99%
2023-03-28 0 1.010 1.000 1.010 1.010 1.010 130,000 131,300 1.0100 0.817 0.809 0.817 0.817 0.817 160,779 0.8166 -0.98%
2023-03-27 0 1.020 1.010 1.030 1.000 1.030 1,004,000 1,021,660 1.0176 0.825 0.817 0.833 0.809 0.833 1,241,710 0.8228 5.15%
2023-03-24 0 0.970 0.960 0.980 0.970 0.970 12,000 11,640 0.9700 0.784 0.776 0.792 0.784 0.784 14,841 0.7843 0.00%
2023-03-23 0 0.970 0.960 0.980 0.970 0.970 22,000 21,400 0.9727 0.784 0.776 0.792 0.784 0.784 27,209 0.7865 0.00%
2023-03-22 0 0.970 0.960 0.970 0.970 0.970 10,000 9,700 0.9700 0.784 0.776 0.784 0.784 0.784 12,368 0.7843 1.04%
2023-03-21 0 0.960 0.960 0.990 0.950 0.950 10,000 9,500 0.9500 0.776 0.776 0.800 0.768 0.768 12,368 0.7681 1.05%
2023-03-20 0 0.950 0.950 0.980 0.950 0.960 46,000 43,960 0.9557 0.768 0.768 0.792 0.768 0.776 56,891 0.7727 -1.04%
2023-03-17 0 0.960 0.940 0.980 0.930 0.990 106,000 102,180 0.9640 0.776 0.760 0.792 0.752 0.800 131,097 0.7794 0.00%
2023-03-16 0 0.960 0.960 0.990 0.960 0.960 12,000 11,520 0.9600 0.776 0.776 0.800 0.776 0.776 14,841 0.7762 0.00%
2023-03-15 0 0.960 0.940 0.980 0.930 0.980 336,000 319,880 0.9520 0.776 0.760 0.792 0.752 0.792 415,552 0.7698 3.23%
2023-03-14 0 0.930 0.930 0.950 0.930 0.970 258,000 242,100 0.9384 0.752 0.752 0.768 0.752 0.784 319,085 0.7587 -6.06%
2023-03-13 0 0.990 0.970 0.990 0.970 0.990 52,000 51,200 0.9846 0.800 0.784 0.800 0.784 0.800 64,312 0.7961 0.00%
2023-03-10 0 0.990 0.960 1.000 0.960 0.990 40,000 38,920 0.9730 0.800 0.776 0.809 0.776 0.800 49,471 0.7867 -1.00%
2023-03-09 0 1.000 0.990 1.050 0.980 1.000 24,000 23,940 0.9975 0.809 0.800 0.849 0.792 0.809 29,682 0.8065 0.00%
2023-03-08 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 0.809 0.792 0.809 0.809 0.809 49,471 0.8086 0.00%
2023-03-07 0 1.000 0.990 1.000 0.980 1.010 22,000 22,080 1.0036 0.809 0.800 0.809 0.792 0.817 27,209 0.8115 0.00%
2023-03-06 0 1.000 0.990 1.000 1.000 1.000 130,000 130,000 1.0000 0.809 0.800 0.809 0.809 0.809 160,779 0.8086 0.00%
2023-03-03 0 1.000 0.980 1.010 0.970 1.000 66,559 65,891 0.9900 0.809 0.792 0.817 0.784 0.809 82,318 0.8004 1.01%
2023-03-02 0 0.990 0.980 1.000 0.980 0.990 24,000 23,620 0.9842 0.800 0.792 0.809 0.792 0.800 29,682 0.7958 0.00%
2023-03-01 0 0.990 0.990 1.000 0.990 1.000 122,000 121,780 0.9982 0.800 0.800 0.809 0.800 0.809 150,885 0.8071 -1.00%
2023-02-28 0 1.000 0.960 1.000 0.960 1.000 456,000 440,680 0.9664 0.809 0.776 0.809 0.776 0.809 563,964 0.7814 0.00%
2023-02-27 0 1.000 0.990 1.000 0.980 1.000 66,000 65,880 0.9982 0.809 0.800 0.809 0.792 0.809 81,626 0.8071 -1.96%
2023-02-24 0 1.020 1.000 1.020 0.970 1.020 534,000 531,540 0.9954 0.825 0.809 0.825 0.784 0.825 660,431 0.8048 0.99%
2023-02-23 0 1.010 1.000 1.050 1.000 1.060 368,000 374,900 1.0188 0.817 0.809 0.849 0.809 0.857 455,129 0.8237 -0.98%
2023-02-22 0 1.020 1.010 1.020 1.010 1.030 124,000 126,860 1.0231 0.825 0.817 0.825 0.817 0.833 153,359 0.8272 -0.97%
2023-02-21 0 1.030 1.020 1.030 1.020 1.050 204,000 209,760 1.0282 0.833 0.825 0.833 0.825 0.849 252,300 0.8314 -2.83%
2023-02-20 0 1.060 1.060 1.070 1.060 1.070 54,000 57,340 1.0619 0.857 0.857 0.865 0.857 0.865 66,785 0.8586 -0.93%
2023-02-17 0 1.070 1.060 1.070 1.060 1.070 348,000 371,540 1.0676 0.865 0.857 0.865 0.857 0.865 430,394 0.8633 0.00%
2023-02-16 0 1.070 1.070 1.090 1.070 1.090 148,000 159,280 1.0762 0.865 0.865 0.881 0.865 0.881 183,041 0.8702 -0.93%
2023-02-15 0 1.080 1.080 1.090 1.080 1.090 188,000 203,680 1.0834 0.873 0.873 0.881 0.873 0.881 232,511 0.8760 -0.92%
2023-02-14 0 1.090 1.080 1.090 1.090 1.110 182,000 199,200 1.0945 0.881 0.873 0.881 0.881 0.898 225,091 0.8850 0.00%
2023-02-13 0 1.090 1.090 1.110 1.080 1.100 322,000 350,080 1.0872 0.881 0.881 0.898 0.873 0.889 398,238 0.8791 -0.91%
2023-02-10 0 1.100 1.090 1.100 1.090 1.100 266,000 290,820 1.0933 0.889 0.881 0.889 0.881 0.889 328,979 0.8840 0.00%
2023-02-09 0 1.100 1.090 1.100 1.090 1.100 212,000 232,120 1.0949 0.889 0.881 0.889 0.881 0.889 262,194 0.8853 -0.90%
2023-02-08 0 1.110 1.090 1.120 1.090 1.100 46,000 50,580 1.0996 0.898 0.881 0.906 0.881 0.889 56,891 0.8891 -0.89%
2023-02-07 0 1.120 1.100 1.140 1.090 1.120 286,000 316,240 1.1057 0.906 0.889 0.922 0.881 0.906 353,714 0.8941 0.90%
2023-02-06 0 1.110 1.110 1.120 1.100 1.120 222,000 246,600 1.1108 0.898 0.898 0.906 0.889 0.906 274,561 0.8982 -0.89%
2023-02-03 0 1.120 1.120 1.130 1.090 1.150 420,000 470,380 1.1200 0.906 0.906 0.914 0.881 0.930 519,440 0.9056 0.00%
2023-02-02 0 1.120 1.120 1.130 1.100 1.120 372,000 416,140 1.1187 0.906 0.906 0.914 0.889 0.906 460,076 0.9045 0.00%
2023-02-01 0 1.120 1.110 1.120 1.100 1.120 162,000 180,320 1.1131 0.906 0.898 0.906 0.889 0.906 200,356 0.9000 0.90%
2023-01-31 0 1.110 1.110 1.120 1.100 1.110 184,000 202,900 1.1027 0.898 0.898 0.906 0.889 0.898 227,564 0.8916 0.00%
2023-01-30 0 1.110 1.110 1.120 1.110 1.130 404,000 451,100 1.1166 0.898 0.898 0.906 0.898 0.914 499,652 0.9028 -0.89%
2023-01-27 0 1.120 1.120 1.130 1.110 1.130 176,000 197,640 1.1230 0.906 0.906 0.914 0.898 0.914 217,670 0.9080 0.00%
2023-01-26 0 1.120 1.110 1.120 1.090 1.120 232,000 257,020 1.1078 0.906 0.898 0.906 0.881 0.906 286,929 0.8958 -1.75%
2023-01-20 0 1.140 1.120 1.140 1.110 1.150 148,000 168,420 1.1380 0.922 0.906 0.922 0.898 0.930 183,041 0.9201 0.88%
2023-01-19 0 1.130 1.120 1.130 1.090 1.130 472,000 522,700 1.1074 0.914 0.906 0.914 0.881 0.914 583,752 0.8954 0.89%
2023-01-18 0 1.120 1.120 1.130 1.110 1.130 50,000 56,020 1.1204 0.906 0.906 0.914 0.898 0.914 61,838 0.9059 0.00%
2023-01-17 0 1.120 1.120 1.130 1.090 1.130 312,000 344,640 1.1046 0.906 0.906 0.914 0.881 0.914 385,870 0.8932 -0.88%
2023-01-16 0 1.130 1.120 1.130 1.100 1.140 392,000 438,780 1.1193 0.914 0.906 0.914 0.889 0.922 484,811 0.9051 -0.88%
2023-01-13 0 1.140 1.130 1.140 1.120 1.150 368,000 418,280 1.1366 0.922 0.914 0.922 0.906 0.930 455,129 0.9190 0.00%
2023-01-12 0 1.140 1.140 1.150 1.140 1.160 396,000 455,180 1.1494 0.922 0.922 0.930 0.922 0.938 489,758 0.9294 -0.87%
2023-01-11 0 1.150 1.140 1.160 1.130 1.150 462,000 528,080 1.1430 0.930 0.922 0.938 0.914 0.930 571,384 0.9242 0.00%
2023-01-10 0 1.150 1.150 1.160 1.140 1.180 690,049 794,854 1.1519 0.930 0.930 0.938 0.922 0.954 853,427 0.9314 -2.54%
2023-01-09 0 1.180 1.180 1.190 1.140 1.200 2,220,000 2,592,360 1.1677 0.954 0.954 0.962 0.922 0.970 2,745,614 0.9442 2.61%
2023-01-06 0 1.150 1.130 1.150 1.050 1.150 1,928,000 2,175,300 1.1283 0.930 0.914 0.930 0.849 0.930 2,384,479 0.9123 5.50%
2023-01-05 0 1.090 1.080 1.100 1.080 1.130 360,000 395,080 1.0974 0.881 0.873 0.889 0.873 0.914 445,235 0.8874 -0.91%
2023-01-04 0 1.100 1.090 1.100 1.040 1.100 236,000 256,720 1.0878 0.889 0.881 0.889 0.841 0.889 291,876 0.8796 1.85%
2023-01-03 0 1.080 1.070 1.080 1.020 1.100 298,000 319,080 1.0707 0.873 0.865 0.873 0.825 0.889 368,555 0.8658 3.85%
2022-12-30 0 1.040 1.030 1.050 1.030 1.060 168,000 174,880 1.0410 0.841 0.833 0.849 0.833 0.857 207,776 0.8417 -1.89%
2022-12-29 0 1.060 1.040 1.050 1.020 1.090 962,000 993,820 1.0331 0.857 0.841 0.849 0.825 0.881 1,189,766 0.8353 -3.64%
2022-12-28 0 1.100 1.090 1.110 1.090 1.110 838,000 919,780 1.0976 0.889 0.881 0.898 0.881 0.898 1,036,407 0.8875 -0.90%
2022-12-23 0 1.110 1.090 1.110 1.050 1.110 708,000 765,680 1.0815 0.898 0.881 0.898 0.849 0.898 875,628 0.8744 3.74%
2022-12-22 0 1.070 1.060 1.070 1.040 1.120 552,000 594,720 1.0774 0.865 0.857 0.865 0.841 0.906 682,693 0.8711 4.90%
2022-12-21 0 1.020 1.010 1.020 1.000 1.030 276,000 280,260 1.0154 0.825 0.817 0.825 0.809 0.833 341,347 0.8210 0.00%
2022-12-20 0 1.020 1.010 1.020 1.000 1.060 1,694,000 1,728,560 1.0204 0.825 0.817 0.825 0.809 0.857 2,095,076 0.8251 -4.67%
2022-12-19 0 1.070 1.060 1.070 1.060 1.130 1,624,000 1,750,980 1.0782 0.865 0.857 0.865 0.857 0.914 2,008,503 0.8718 -5.31%
2022-12-16 0 1.130 1.120 1.130 1.070 1.140 1,404,000 1,566,880 1.1160 0.914 0.906 0.914 0.865 0.922 1,736,415 0.9024 -0.88%
2022-12-15 0 1.140 1.130 1.140 1.100 1.140 3,704,000 4,179,600 1.1284 0.922 0.914 0.922 0.889 0.922 4,580,970 0.9124 3.64%
2022-12-14 0 1.100 1.080 1.100 1.000 1.210 10,802,000 12,083,420 1.1186 0.889 0.873 0.889 0.809 0.978 13,359,514 0.9045 15.79%
2022-12-13 0 0.950 0.930 0.950 0.930 0.950 1,324,000 1,244,160 0.9397 0.768 0.752 0.768 0.752 0.768 1,637,474 0.7598 4.40%
2022-12-12 0 0.910 0.910 0.920 0.900 0.940 536,000 493,320 0.9204 0.736 0.736 0.744 0.728 0.760 662,905 0.7442 3.41%
2022-12-09 0 0.880 0.880 0.900 0.870 0.900 394,000 350,020 0.8884 0.712 0.712 0.728 0.703 0.728 487,285 0.7183 0.00%
2022-12-08 0 0.880 0.880 0.890 0.860 0.900 216,000 189,560 0.8776 0.712 0.712 0.720 0.695 0.728 267,141 0.7096 1.15%
2022-12-07 0 0.870 0.870 0.880 0.860 0.880 42,000 36,800 0.8762 0.703 0.703 0.712 0.695 0.712 51,944 0.7085 -1.14%
2022-12-06 0 0.880 0.870 0.880 0.850 0.880 264,000 232,260 0.8798 0.712 0.703 0.712 0.687 0.712 326,505 0.7114 -2.22%
2022-12-05 0 0.900 0.890 0.900 0.870 0.910 792,000 712,820 0.9000 0.728 0.720 0.728 0.703 0.736 979,516 0.7277 1.12%
2022-12-02 0 0.890 0.880 0.900 0.880 0.890 54,000 48,020 0.8893 0.720 0.712 0.728 0.712 0.720 66,785 0.7190 1.14%
2022-12-01 0 0.880 0.870 0.910 0.870 0.870 52,000 45,240 0.8700 0.712 0.703 0.736 0.703 0.703 64,312 0.7034 1.15%
2022-11-30 0 0.870 0.860 0.890 0.870 0.890 212,000 184,480 0.8702 0.703 0.695 0.720 0.703 0.720 262,194 0.7036 1.16%
2022-11-29 0 0.860 0.860 0.890 0.840 0.900 854,000 755,760 0.8850 0.695 0.695 0.720 0.679 0.728 1,056,196 0.7155 0.00%
2022-11-28 0 0.860 0.840 0.860 0.830 0.870 630,000 539,700 0.8567 0.695 0.679 0.695 0.671 0.703 779,161 0.6927 0.00%
2022-11-25 0 0.860 0.820 0.880 0.800 0.860 320,000 267,380 0.8356 0.695 0.663 0.712 0.647 0.695 395,764 0.6756 3.61%
2022-11-24 0 0.830 0.830 0.880 0.830 0.840 14,000 11,740 0.8386 0.671 0.671 0.712 0.671 0.679 17,315 0.6780 0.00%
2022-11-23 0 0.830 0.800 0.850 - - 0 0 - 0.671 0.647 0.687 - - 0 - 0.00%
2022-11-22 0 0.830 0.800 0.860 - - 0 0 - 0.671 0.647 0.695 - - 0 - 0.00%
2022-11-21 0 0.830 0.830 0.860 0.830 0.860 74,000 63,120 0.8530 0.671 0.671 0.695 0.671 0.695 91,520 0.6897 1.22%
2022-11-18 0 0.820 0.810 0.860 0.800 0.820 42,000 34,400 0.8190 0.663 0.655 0.695 0.647 0.663 51,944 0.6623 -1.20%
2022-11-17 0 0.830 0.830 0.850 0.820 0.850 112,000 93,460 0.8345 0.671 0.671 0.687 0.663 0.687 138,517 0.6747 1.22%
2022-11-16 0 0.820 0.820 0.850 0.810 0.830 8,000 6,600 0.8250 0.663 0.663 0.687 0.655 0.671 9,894 0.6671 -1.20%
2022-11-15 0 0.830 0.830 0.850 0.800 0.850 246,000 202,720 0.8241 0.671 0.671 0.687 0.647 0.687 304,244 0.6663 6.41%
2022-11-14 0 0.780 0.770 0.790 0.770 0.820 110,000 88,300 0.8027 0.631 0.623 0.639 0.623 0.663 136,044 0.6491 1.30%
2022-11-11 0 0.770 0.770 0.790 0.750 0.780 276,000 212,720 0.7707 0.623 0.623 0.639 0.606 0.631 341,347 0.6232 4.05%
2022-11-10 0 0.740 0.730 0.750 0.730 0.750 76,000 56,320 0.7411 0.598 0.590 0.606 0.590 0.606 93,994 0.5992 -1.33%
2022-11-09 0 0.750 0.740 0.760 0.750 0.780 104,000 79,480 0.7642 0.606 0.598 0.615 0.606 0.631 128,623 0.6179 0.00%
2022-11-08 0 0.750 0.740 0.770 0.750 0.780 42,000 32,120 0.7648 0.606 0.598 0.623 0.606 0.631 51,944 0.6184 1.35%
2022-11-07 0 0.740 0.740 0.800 - - 0 0 - 0.598 0.598 0.647 - - 0 - 0.00%
2022-11-04 0 0.740 0.730 0.750 0.750 0.750 50,000 37,500 0.7500 0.598 0.590 0.606 0.606 0.606 61,838 0.6064 2.78%
2022-11-03 0 0.720 0.710 0.740 0.710 0.740 52,000 37,860 0.7281 0.582 0.574 0.598 0.574 0.598 64,312 0.5887 0.00%
2022-11-02 0 0.720 0.710 0.750 - - 0 0 - 0.582 0.574 0.606 - - 0 - 0.00%
2022-11-01 0 0.720 0.710 0.730 0.690 0.720 132,000 94,640 0.7170 0.582 0.574 0.590 0.558 0.582 163,253 0.5797 2.86%
2022-10-31 0 0.700 0.700 0.720 0.700 0.720 182,000 129,600 0.7121 0.566 0.566 0.582 0.566 0.582 225,091 0.5758 -1.41%
2022-10-28 0 0.710 0.700 0.720 0.700 0.740 672,000 484,440 0.7209 0.574 0.566 0.582 0.566 0.598 831,105 0.5829 -4.05%
2022-10-27 0 0.740 0.730 0.770 0.740 0.770 334,000 250,060 0.7487 0.598 0.590 0.623 0.598 0.623 413,079 0.6054 -2.63%
2022-10-26 0 0.760 0.740 0.760 0.740 0.760 180,000 134,500 0.7472 0.615 0.598 0.615 0.598 0.615 222,617 0.6042 0.00%
2022-10-25 0 0.760 0.730 0.760 0.720 0.760 158,000 118,300 0.7487 0.615 0.590 0.615 0.582 0.615 195,409 0.6054 2.70%
2022-10-24 0 0.740 0.720 0.740 0.720 0.760 578,000 426,220 0.7374 0.598 0.582 0.598 0.582 0.615 714,849 0.5962 -1.33%
2022-10-21 0 0.750 0.750 0.770 0.730 0.770 588,000 443,040 0.7535 0.606 0.606 0.623 0.590 0.623 727,217 0.6092 -3.85%
2022-10-20 0 0.780 0.770 0.780 0.760 0.790 256,000 198,980 0.7773 0.631 0.623 0.631 0.615 0.639 316,611 0.6285 1.30%
2022-10-19 0 0.770 0.770 0.790 0.770 0.790 186,000 145,860 0.7842 0.623 0.623 0.639 0.623 0.639 230,038 0.6341 0.00%
2022-10-18 0 0.770 0.770 0.780 0.770 0.790 146,000 114,420 0.7837 0.623 0.623 0.631 0.623 0.639 180,567 0.6337 0.00%
2022-10-17 0 0.770 0.770 0.780 0.760 0.780 228,000 175,580 0.7701 0.623 0.623 0.631 0.615 0.631 281,982 0.6227 0.00%
2022-10-14 0 0.770 0.770 0.780 0.770 0.790 324,000 252,520 0.7794 0.623 0.623 0.631 0.623 0.639 400,711 0.6302 -1.28%
2022-10-13 0 0.780 0.760 0.780 0.740 0.790 610,000 461,660 0.7568 0.631 0.615 0.631 0.598 0.639 754,425 0.6119 0.00%
2022-10-12 0 0.780 0.770 0.790 0.760 0.790 272,000 210,820 0.7751 0.631 0.623 0.639 0.615 0.639 336,400 0.6267 0.00%
2022-10-11 0 0.780 0.760 0.780 0.760 0.790 64,000 49,320 0.7706 0.631 0.615 0.631 0.615 0.639 79,153 0.6231 1.30%
2022-10-10 0 0.770 0.770 0.800 0.770 0.790 80,000 62,600 0.7825 0.623 0.623 0.647 0.623 0.639 98,941 0.6327 -2.53%
2022-10-07 0 0.790 0.770 0.790 0.780 0.800 132,000 104,320 0.7903 0.639 0.623 0.639 0.631 0.647 163,253 0.6390 -1.25%
2022-10-06 0 0.800 0.800 0.820 0.800 0.820 122,000 98,340 0.8061 0.647 0.647 0.663 0.647 0.663 150,885 0.6518 0.00%
2022-10-05 0 0.800 0.770 0.800 0.770 0.810 50,000 39,480 0.7896 0.647 0.623 0.647 0.623 0.655 61,838 0.6384 2.56%
2022-10-03 0 0.780 0.760 0.800 0.770 0.780 66,000 50,840 0.7703 0.631 0.615 0.647 0.623 0.631 81,626 0.6228 1.30%
2022-09-30 0 0.770 0.770 0.790 0.760 0.790 146,000 112,460 0.7703 0.623 0.623 0.639 0.615 0.639 180,567 0.6228 -2.53%
2022-09-29 0 0.790 0.780 0.790 0.780 0.800 202,000 159,620 0.7902 0.639 0.631 0.639 0.631 0.647 249,826 0.6389 -4.82%
2022-09-28 0 0.830 0.790 0.830 0.800 0.840 298,000 241,260 0.8096 0.671 0.639 0.671 0.647 0.679 368,555 0.6546 -2.35%
2022-09-27 0 0.850 0.820 0.850 0.820 0.830 36,000 29,880 0.8300 0.687 0.663 0.687 0.663 0.671 44,523 0.6711 1.19%
2022-09-26 0 0.840 0.820 0.850 0.820 0.850 70,000 58,140 0.8306 0.679 0.663 0.687 0.663 0.687 86,573 0.6716 -1.18%
2022-09-23 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.687 0.663 0.687 0.687 0.687 2,474 0.6873 0.00%
2022-09-22 0 0.850 0.830 0.850 0.820 0.850 214,000 178,280 0.8331 0.687 0.671 0.687 0.663 0.687 264,667 0.6736 -1.16%
2022-09-21 0 0.860 0.850 0.860 0.840 0.860 44,000 37,100 0.8432 0.695 0.687 0.695 0.679 0.695 54,418 0.6818 0.00%
2022-09-20 0 0.860 0.840 0.880 0.840 0.850 48,000 40,360 0.8408 0.695 0.679 0.712 0.679 0.687 59,365 0.6799 1.18%
2022-09-19 0 0.850 0.850 0.860 0.850 0.850 12,000 10,200 0.8500 0.687 0.687 0.695 0.687 0.687 14,841 0.6873 -1.16%
2022-09-16 0 0.860 0.850 0.860 0.850 0.850 16,000 13,620 0.8513 0.695 0.687 0.695 0.687 0.687 19,788 0.6883 -1.15%
2022-09-15 0 0.870 0.850 0.870 0.850 0.890 248,000 212,280 0.8560 0.703 0.687 0.703 0.687 0.720 306,717 0.6921 -3.33%
2022-09-14 0 0.900 0.850 0.900 0.850 0.880 34,000 29,460 0.8665 0.728 0.687 0.728 0.687 0.712 42,050 0.7006 3.45%
2022-09-13 0 0.870 0.870 0.880 0.850 0.880 520,000 445,820 0.8573 0.703 0.703 0.712 0.687 0.712 643,117 0.6932 -2.25%
2022-09-09 0 0.890 0.880 0.890 - - 0 0 - 0.720 0.712 0.720 - - 0 - 0.00%
2022-09-08 0 0.890 0.860 0.910 0.850 0.880 238,000 206,040 0.8657 0.720 0.695 0.736 0.687 0.712 294,350 0.7000 0.00%
2022-09-07 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.720 0.720 0.728 0.720 0.720 12,368 0.7196 0.00%
2022-09-06 0 0.890 0.880 0.900 0.880 0.900 164,000 146,300 0.8921 0.720 0.712 0.728 0.712 0.728 202,829 0.7213 -1.11%
2022-09-05 0 0.900 0.900 0.910 - - 0 0 - 0.728 0.728 0.736 - - 0 - 0.00%
2022-09-02 0 0.900 0.900 0.910 0.890 0.900 54,000 48,580 0.8996 0.728 0.728 0.736 0.720 0.728 66,785 0.7274 -1.10%
2022-09-01 0 0.910 0.900 0.910 0.900 0.910 28,000 25,460 0.9093 0.736 0.728 0.736 0.728 0.736 34,629 0.7352 0.00%
2022-08-31 0 0.910 0.900 0.920 - - 0 0 - 0.736 0.728 0.744 - - 0 - 0.00%
2022-08-30 0 0.910 0.910 0.920 0.910 0.920 28,000 25,500 0.9107 0.736 0.736 0.744 0.736 0.744 34,629 0.7364 0.00%
2022-08-29 0 0.910 0.900 0.920 - - 0 0 - 0.736 0.728 0.744 - - 0 - 1.11%
2022-08-26 0 0.900 0.900 0.920 0.900 0.930 310,000 282,640 0.9117 0.728 0.728 0.744 0.728 0.752 383,397 0.7372 -1.10%
2022-08-25 0 0.910 0.900 0.920 0.910 0.920 20,000 18,220 0.9110 0.736 0.728 0.744 0.736 0.744 24,735 0.7366 0.00%
2022-08-24 0 0.910 0.900 0.920 0.900 0.910 60,000 54,020 0.9003 0.736 0.728 0.744 0.728 0.736 74,206 0.7280 0.00%
2022-08-23 0 0.910 0.900 0.920 0.900 0.920 92,000 83,500 0.9076 0.736 0.728 0.744 0.728 0.744 113,782 0.7339 1.11%
2022-08-22 0 0.900 0.900 0.920 0.900 0.920 174,000 157,620 0.9059 0.728 0.728 0.744 0.728 0.744 215,197 0.7324 0.00%
2022-08-19 0 0.900 0.900 0.910 0.900 0.920 64,000 57,640 0.9006 0.728 0.728 0.736 0.728 0.744 79,153 0.7282 -1.10%
2022-08-18 0 0.910 0.900 0.920 0.900 0.910 348,000 314,360 0.9033 0.736 0.728 0.744 0.728 0.736 430,394 0.7304 0.00%
2022-08-17 0 0.910 0.900 0.920 0.910 0.920 202,000 184,500 0.9134 0.736 0.728 0.744 0.736 0.744 249,826 0.7385 0.00%
2022-08-16 0 0.910 0.910 0.930 - - 0 0 - 0.736 0.736 0.752 - - 0 - 0.00%
2022-08-15 0 0.910 0.910 0.940 0.910 0.920 66,000 60,200 0.9121 0.736 0.736 0.760 0.736 0.744 81,626 0.7375 0.00%
2022-08-12 0 0.910 0.900 0.920 0.910 0.920 100,000 91,100 0.9110 0.736 0.728 0.744 0.736 0.744 123,676 0.7366 0.00%
2022-08-11 0 0.910 0.910 0.920 0.910 0.920 76,000 69,280 0.9116 0.736 0.736 0.744 0.736 0.744 93,994 0.7371 -1.09%
2022-08-10 0 0.920 0.910 0.930 - - 0 0 - 0.744 0.736 0.752 - - 0 - 0.00%
2022-08-09 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.744 0.744 0.752 0.744 0.744 24,735 0.7439 -1.08%
2022-08-08 0 0.930 0.920 0.930 0.910 0.930 204,000 186,880 0.9161 0.752 0.744 0.752 0.736 0.752 252,300 0.7407 1.09%
2022-08-05 0 0.920 0.910 0.930 0.920 0.920 60,000 55,200 0.9200 0.744 0.736 0.752 0.744 0.744 74,206 0.7439 0.00%
2022-08-04 0 0.920 0.910 0.920 0.920 0.930 80,000 74,100 0.9263 0.744 0.736 0.744 0.744 0.752 98,941 0.7489 0.00%
2022-08-03 0 0.920 0.910 0.920 0.920 0.930 204,000 187,800 0.9206 0.744 0.736 0.744 0.744 0.752 252,300 0.7444 0.00%
2022-08-02 0 0.920 0.920 0.940 0.920 0.940 398,000 367,740 0.9240 0.744 0.744 0.760 0.744 0.760 492,232 0.7471 -3.16%
2022-08-01 0 0.950 0.940 0.950 0.930 0.990 308,000 296,220 0.9618 0.768 0.760 0.768 0.752 0.800 380,923 0.7776 2.15%
2022-07-29 0 0.930 0.930 0.950 0.930 0.940 50,000 46,980 0.9396 0.752 0.752 0.768 0.752 0.760 61,838 0.7597 -1.06%
2022-07-28 0 0.940 0.940 0.960 0.930 0.940 24,000 22,440 0.9350 0.760 0.760 0.776 0.752 0.760 29,682 0.7560 0.00%
2022-07-27 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.760 0.760 0.768 0.760 0.760 12,368 0.7600 -1.05%
2022-07-26 0 0.950 0.940 0.950 0.940 0.950 134,000 126,960 0.9475 0.768 0.760 0.768 0.760 0.768 165,726 0.7661 1.06%
2022-07-25 0 0.940 0.930 0.940 0.930 0.940 66,000 61,420 0.9306 0.760 0.752 0.760 0.752 0.760 81,626 0.7525 0.00%
2022-07-22 0 0.940 0.940 0.950 0.940 0.940 30,049 28,244 0.9399 0.760 0.760 0.768 0.760 0.760 37,163 0.7600 -1.05%
2022-07-21 0 0.950 0.940 0.950 0.950 0.970 150,000 144,820 0.9655 0.768 0.760 0.768 0.768 0.784 185,514 0.7806 0.00%
2022-07-20 0 0.950 0.950 0.960 0.940 0.960 136,000 129,040 0.9488 0.768 0.768 0.776 0.760 0.776 168,200 0.7672 1.06%
2022-07-19 0 0.940 0.930 0.940 0.940 0.940 104,000 97,760 0.9400 0.760 0.752 0.760 0.760 0.760 128,623 0.7600 1.08%
2022-07-18 0 0.930 0.930 0.940 0.930 0.940 42,000 39,160 0.9324 0.752 0.752 0.760 0.752 0.760 51,944 0.7539 1.09%
2022-07-15 0 0.920 0.920 0.940 0.910 0.940 92,000 85,520 0.9296 0.744 0.744 0.760 0.736 0.760 113,782 0.7516 -2.13%
2022-07-14 0 0.940 0.930 0.940 0.940 0.940 66,000 62,040 0.9400 0.760 0.752 0.760 0.760 0.760 81,626 0.7600 0.00%
2022-07-13 0 0.940 0.940 0.950 0.940 0.940 78,000 73,320 0.9400 0.760 0.760 0.768 0.760 0.760 96,468 0.7600 -1.05%
2022-07-12 0 0.950 0.940 0.950 0.950 0.950 44,000 41,800 0.9500 0.768 0.760 0.768 0.768 0.768 54,418 0.7681 0.00%
2022-07-11 0 0.950 0.940 0.950 0.950 0.950 56,000 53,200 0.9500 0.768 0.760 0.768 0.768 0.768 69,259 0.7681 0.00%
2022-07-08 0 0.950 0.940 0.950 0.940 0.950 44,000 41,540 0.9441 0.768 0.760 0.768 0.760 0.768 54,418 0.7634 0.00%
2022-07-07 0 0.950 0.940 0.960 - - 0 0 - 0.768 0.760 0.776 - - 0 - 0.00%
2022-07-06 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.768 0.760 0.776 0.768 0.768 61,838 0.7681 0.00%
2022-07-05 0 0.950 0.950 0.960 0.940 0.960 375,257 358,703 0.9559 0.768 0.768 0.776 0.760 0.776 464,104 0.7729 -1.04%
2022-07-04 0 0.960 0.940 0.960 0.950 0.960 348,000 333,320 0.9578 0.776 0.760 0.776 0.768 0.776 430,394 0.7745 0.00%
2022-06-30 0 0.960 0.940 0.970 0.950 0.960 280,000 266,760 0.9527 0.776 0.760 0.784 0.768 0.776 346,294 0.7703 0.00%
2022-06-29 0 0.960 0.950 0.960 0.940 0.960 14,000 13,240 0.9457 0.776 0.768 0.776 0.760 0.776 17,315 0.7647 0.00%
2022-06-28 0 0.960 0.940 0.960 0.940 0.960 38,000 36,080 0.9495 0.776 0.760 0.776 0.760 0.776 46,997 0.7677 0.00%
2022-06-27 0 0.960 0.950 0.960 0.950 0.960 70,372 66,954 0.9514 0.776 0.768 0.776 0.768 0.776 87,033 0.7693 1.05%
2022-06-24 0 0.950 0.940 0.950 0.950 0.960 18,000 17,180 0.9544 0.768 0.760 0.768 0.768 0.776 22,262 0.7717 -1.04%
2022-06-23 0 0.960 0.940 0.960 0.960 0.960 14,000 13,440 0.9600 0.776 0.760 0.776 0.776 0.776 17,315 0.7762 1.05%
2022-06-22 0 0.950 0.950 0.960 0.940 0.950 560,000 527,080 0.9412 0.768 0.768 0.776 0.760 0.768 692,587 0.7610 0.00%
2022-06-21 0 0.950 0.940 0.950 0.930 0.960 130,000 123,500 0.9500 0.768 0.760 0.768 0.752 0.776 160,779 0.7681 -1.04%
2022-06-20 0 0.960 0.940 0.960 0.960 0.960 106,000 101,720 0.9596 0.776 0.760 0.776 0.776 0.776 131,097 0.7759 0.00%
2022-06-17 0 0.960 0.940 0.960 0.950 0.970 94,000 89,900 0.9564 0.776 0.760 0.776 0.768 0.784 116,256 0.7733 1.05%
2022-06-16 0 0.950 0.950 0.970 0.940 0.980 18,000 17,280 0.9600 0.768 0.768 0.784 0.760 0.792 22,262 0.7762 -2.06%
2022-06-15 0 0.970 0.940 0.970 - - 0 0 - 0.784 0.760 0.784 - - 0 - 0.00%
2022-06-14 0 0.970 0.940 0.970 0.930 0.970 34,000 32,320 0.9506 0.784 0.760 0.784 0.752 0.784 42,050 0.7686 2.11%
2022-06-13 0 0.950 0.940 0.950 0.940 0.950 80,000 75,620 0.9453 0.768 0.760 0.768 0.760 0.768 98,941 0.7643 -1.04%
2022-06-10 0 0.960 0.950 0.960 0.950 0.970 110,000 105,120 0.9556 0.776 0.768 0.776 0.768 0.784 136,044 0.7727 -1.03%
2022-06-09 0 0.970 0.960 0.980 0.940 0.980 478,000 462,180 0.9669 0.784 0.776 0.792 0.760 0.792 591,173 0.7818 1.04%
2022-06-08 0 0.960 0.950 0.960 0.930 0.970 250,744 240,089 0.9575 0.776 0.768 0.776 0.752 0.784 310,111 0.7742 -1.03%
2022-06-07 0 0.970 0.950 0.970 - - 0 0 - 0.784 0.768 0.784 - - 0 - 0.00%
2022-06-06 0 0.970 0.940 0.970 0.940 0.970 410,000 390,380 0.9521 0.784 0.760 0.784 0.760 0.784 507,073 0.7699 2.11%
2022-06-02 0 0.970 0.950 0.970 0.950 0.970 60,000 57,160 0.9527 0.768 0.752 0.768 0.752 0.768 75,768 0.7544 1.04%
2022-06-01 0 0.960 0.960 0.970 0.960 0.960 8,000 7,680 0.9600 0.760 0.760 0.768 0.760 0.760 10,102 0.7602 -1.03%
2022-05-31 0 0.970 0.950 0.970 0.950 0.970 828,000 799,480 0.9656 0.768 0.752 0.768 0.752 0.768 1,045,598 0.7646 2.11%
2022-05-30 0 0.950 0.940 0.950 0.950 0.970 120,000 114,380 0.9532 0.752 0.744 0.752 0.752 0.768 151,536 0.7548 -2.06%
2022-05-27 0 0.970 0.940 0.970 0.950 0.980 536,000 518,120 0.9666 0.768 0.744 0.768 0.752 0.776 676,861 0.7655 2.11%
2022-05-26 0 0.950 0.930 0.950 0.930 0.950 774,000 724,180 0.9356 0.752 0.736 0.752 0.736 0.752 977,407 0.7409 2.15%
2022-05-25 0 0.930 0.920 0.930 0.920 0.930 292,000 269,020 0.9213 0.736 0.729 0.736 0.729 0.736 368,738 0.7296 -2.11%
2022-05-24 0 0.950 0.930 0.940 0.920 0.950 222,000 208,000 0.9369 0.752 0.736 0.744 0.729 0.752 280,342 0.7420 -1.04%
2022-05-23 0 0.960 0.940 0.990 0.960 0.960 34,000 32,640 0.9600 0.760 0.744 0.784 0.760 0.760 42,935 0.7602 0.00%
2022-05-20 0 0.960 0.940 0.960 0.950 0.960 26,000 24,720 0.9508 0.760 0.744 0.760 0.752 0.760 32,833 0.7529 0.00%
2022-05-19 0 0.960 0.940 0.960 0.960 0.960 14,000 13,440 0.9600 0.760 0.744 0.760 0.760 0.760 17,679 0.7602 -1.03%
2022-05-18 0 0.970 0.940 0.970 - - 0 0 - 0.768 0.744 0.768 - - 0 - 0.00%
2022-05-17 0 0.970 0.940 0.970 0.950 0.970 86,000 82,140 0.9551 0.768 0.744 0.768 0.752 0.768 108,601 0.7563 1.04%
2022-05-16 0 0.960 0.950 0.960 0.940 0.970 478,000 457,840 0.9578 0.760 0.752 0.760 0.744 0.768 603,618 0.7585 1.05%
2022-05-13 0 0.950 0.950 0.960 0.940 0.950 330,000 311,820 0.9449 0.752 0.752 0.760 0.744 0.752 416,724 0.7483 1.06%
2022-05-12 0 0.940 0.930 0.940 0.940 0.980 120,000 114,120 0.9510 0.744 0.736 0.744 0.744 0.776 151,536 0.7531 -4.08%
2022-05-11 0 0.980 0.950 0.980 0.960 0.990 10,000 9,720 0.9720 0.776 0.752 0.776 0.760 0.784 12,628 0.7697 3.16%
2022-05-10 0 0.950 0.950 0.960 0.950 0.960 216,000 207,160 0.9591 0.752 0.752 0.760 0.752 0.760 272,765 0.7595 -3.06%
2022-05-06 0 0.980 0.970 0.980 0.940 1.000 422,000 417,840 0.9901 0.776 0.768 0.776 0.744 0.792 532,902 0.7841 1.03%
2022-05-05 0 0.970 0.950 0.970 0.950 0.980 178,000 172,680 0.9701 0.768 0.752 0.768 0.752 0.776 224,778 0.7682 0.00%
2022-05-04 0 0.970 0.960 0.970 0.920 1.000 462,000 440,800 0.9541 0.768 0.760 0.768 0.729 0.792 583,414 0.7556 5.43%
2022-05-03 0 0.920 0.920 0.930 0.890 0.920 290,000 263,080 0.9072 0.729 0.729 0.736 0.705 0.729 366,212 0.7184 1.10%
2022-04-29 0 0.910 0.910 0.920 0.900 0.910 24,000 21,740 0.9058 0.721 0.721 0.729 0.713 0.721 30,307 0.7173 0.00%
2022-04-28 0 0.910 0.910 0.930 0.910 0.920 164,000 150,340 0.9167 0.721 0.721 0.736 0.721 0.729 207,099 0.7259 -1.09%
2022-04-27 0 0.920 0.910 0.920 0.900 0.930 418,000 379,760 0.9085 0.729 0.721 0.729 0.713 0.736 527,850 0.7194 0.00%
2022-04-26 0 0.920 0.920 0.940 0.920 0.940 38,000 35,400 0.9316 0.729 0.729 0.744 0.729 0.744 47,986 0.7377 0.00%
2022-04-25 0 0.920 0.920 0.930 0.920 0.940 170,000 158,120 0.9301 0.729 0.729 0.736 0.729 0.744 214,676 0.7366 -3.16%
2022-04-22 0 0.950 0.940 0.980 0.950 0.960 78,000 74,220 0.9515 0.752 0.744 0.776 0.752 0.760 98,498 0.7535 1.06%
2022-04-21 0 0.940 0.940 0.950 0.940 0.950 216,000 205,080 0.9494 0.744 0.744 0.752 0.744 0.752 272,765 0.7519 -1.05%
2022-04-20 0 0.950 0.950 0.970 0.950 0.970 50,000 47,780 0.9556 0.752 0.752 0.768 0.752 0.768 63,140 0.7567 -1.04%
2022-04-19 0 0.960 0.950 0.960 0.940 0.960 180,000 171,220 0.9512 0.760 0.752 0.760 0.744 0.760 227,304 0.7533 1.05%
2022-04-14 0 0.950 0.930 0.950 0.930 0.950 244,000 228,080 0.9348 0.752 0.736 0.752 0.736 0.752 308,123 0.7402 2.15%
2022-04-13 0 0.930 0.920 0.930 0.930 0.930 276,000 256,680 0.9300 0.736 0.729 0.736 0.736 0.736 348,533 0.7365 0.00%
2022-04-12 0 0.930 0.930 0.940 0.930 0.940 146,000 136,540 0.9352 0.736 0.736 0.744 0.736 0.744 184,369 0.7406 -2.11%
2022-04-11 0 0.950 0.940 0.950 0.950 0.990 790,000 762,940 0.9657 0.752 0.744 0.752 0.752 0.784 997,612 0.7648 2.15%
2022-04-08 0 0.930 0.930 0.960 0.930 0.930 2,000 1,860 0.9300 0.736 0.736 0.760 0.736 0.736 2,526 0.7365 -1.06%
2022-04-07 0 0.940 0.940 0.950 0.940 0.940 98,000 92,120 0.9400 0.744 0.744 0.752 0.744 0.744 123,754 0.7444 -3.09%
2022-04-06 0 0.970 0.940 0.970 0.940 0.970 228,000 216,460 0.9494 0.768 0.744 0.768 0.744 0.768 287,918 0.7518 1.04%
2022-04-04 0 0.960 0.940 0.960 0.940 0.960 86,000 81,500 0.9477 0.760 0.744 0.760 0.744 0.760 108,601 0.7505 0.00%
2022-04-01 0 0.960 0.940 0.960 0.940 0.960 52,000 49,520 0.9523 0.760 0.744 0.760 0.744 0.760 65,666 0.7541 0.00%
2022-03-31 0 0.960 0.940 0.960 0.960 0.960 6,052 5,806 0.9594 0.760 0.744 0.760 0.760 0.760 7,642 0.7597 0.00%
2022-03-30 0 0.960 0.950 0.960 0.950 0.960 18,000 17,180 0.9544 0.760 0.752 0.760 0.752 0.760 22,730 0.7558 1.05%
2022-03-29 0 0.950 0.930 0.970 0.930 0.950 230,000 216,120 0.9397 0.752 0.736 0.768 0.736 0.752 290,444 0.7441 2.15%
2022-03-28 0 0.930 0.930 0.960 0.930 0.950 374,000 351,220 0.9391 0.736 0.736 0.760 0.736 0.752 472,287 0.7437 -3.12%
2022-03-25 0 0.960 0.950 0.960 0.950 1.000 240,000 232,380 0.9683 0.760 0.752 0.760 0.752 0.792 303,072 0.7667 -3.03%
2022-03-24 0 0.990 0.980 1.000 0.980 1.000 202,000 198,720 0.9838 0.784 0.776 0.792 0.776 0.792 255,086 0.7790 0.00%
2022-03-23 0 0.990 0.970 1.000 0.960 1.000 418,000 410,700 0.9825 0.784 0.768 0.792 0.760 0.792 527,850 0.7781 1.02%
2022-03-22 0 0.980 0.970 0.980 0.970 0.990 774,000 752,760 0.9726 0.776 0.768 0.776 0.768 0.784 977,407 0.7702 0.00%
2022-03-21 0 0.980 0.960 0.990 0.950 0.990 280,000 272,680 0.9739 0.776 0.760 0.784 0.752 0.784 353,584 0.7712 2.08%
2022-03-18 0 0.960 0.950 0.970 0.940 0.960 286,000 271,460 0.9492 0.760 0.752 0.768 0.744 0.760 361,161 0.7516 0.00%
2022-03-17 0 0.960 0.940 0.980 0.960 0.980 578,000 556,860 0.9634 0.760 0.744 0.776 0.760 0.776 729,898 0.7629 1.05%
2022-03-16 0 0.950 0.930 0.950 0.910 0.960 100,000 92,580 0.9258 0.752 0.736 0.752 0.721 0.760 126,280 0.7331 3.26%
2022-03-15 0 0.920 0.890 0.920 0.890 0.940 184,468 167,382 0.9074 0.729 0.705 0.729 0.705 0.744 232,946 0.7185 -3.16%
2022-03-14 0 0.950 0.930 0.960 0.930 0.970 580,000 547,260 0.9436 0.752 0.736 0.760 0.736 0.768 732,424 0.7472 -4.04%
2022-03-11 0 0.990 0.950 0.990 0.950 1.000 332,000 316,720 0.9540 0.784 0.752 0.784 0.752 0.792 419,250 0.7554 -1.00%
2022-03-10 0 1.000 0.960 1.000 0.980 1.000 26,000 25,580 0.9838 0.792 0.760 0.792 0.776 0.792 32,833 0.7791 2.04%
2022-03-09 0 0.980 0.960 0.990 0.960 1.000 1,072,000 1,041,780 0.9718 0.776 0.760 0.784 0.760 0.792 1,353,722 0.7696 0.00%
2022-03-08 0 0.980 0.960 0.990 0.950 1.000 212,000 205,760 0.9706 0.776 0.760 0.784 0.752 0.792 267,714 0.7686 -1.01%
2022-03-07 0 0.990 0.990 1.020 0.990 1.020 460,000 459,480 0.9989 0.784 0.784 0.808 0.784 0.808 580,888 0.7910 -3.88%
2022-03-04 0 1.030 1.030 1.060 1.020 1.070 246,000 255,440 1.0384 0.816 0.816 0.839 0.808 0.847 310,649 0.8223 1.98%
2022-03-03 0 1.010 1.020 1.030 1.000 1.040 84,020 85,301 1.0152 0.800 0.808 0.816 0.792 0.824 106,100 0.8040 0.00%
2022-03-02 0 1.010 1.010 1.050 1.000 1.030 96,000 96,780 1.0081 0.800 0.800 0.831 0.792 0.816 121,229 0.7983 -1.94%
2022-03-01 0 1.030 1.010 1.040 0.990 1.030 184,000 188,120 1.0224 0.816 0.800 0.824 0.784 0.816 232,355 0.8096 -0.96%
2022-02-28 0 1.040 1.030 1.040 1.020 1.060 128,000 132,220 1.0330 0.824 0.816 0.824 0.808 0.839 161,638 0.8180 -0.95%
2022-02-25 0 1.050 1.040 1.050 1.040 1.050 64,000 67,000 1.0469 0.831 0.824 0.831 0.824 0.831 80,819 0.8290 0.00%
2022-02-24 0 1.050 1.050 1.060 1.030 1.090 354,000 366,360 1.0349 0.831 0.831 0.839 0.816 0.863 447,031 0.8195 -1.87%
2022-02-23 0 1.070 1.050 1.070 1.050 1.070 74,000 78,820 1.0651 0.847 0.831 0.847 0.831 0.847 93,447 0.8435 0.00%
2022-02-22 0 1.070 1.060 1.080 1.030 1.100 512,182 547,767 1.0695 0.847 0.839 0.855 0.816 0.871 646,783 0.8469 -2.73%
2022-02-21 0 1.100 1.090 1.100 1.070 1.130 1,380,000 1,531,100 1.1095 0.871 0.863 0.871 0.847 0.895 1,742,664 0.8786 -3.51%
2022-02-18 0 1.140 1.140 1.170 1.130 1.170 360,000 412,000 1.1444 0.903 0.903 0.927 0.895 0.927 454,608 0.9063 -1.72%
2022-02-17 0 1.160 1.140 1.160 1.110 1.220 1,194,000 1,373,380 1.1502 0.919 0.903 0.919 0.879 0.966 1,507,783 0.9109 -3.33%
2022-02-16 0 1.200 1.190 1.210 1.190 1.280 3,404,000 4,125,820 1.2121 0.950 0.942 0.958 0.942 1.014 4,298,572 0.9598 -1.64%
2022-02-15 0 1.220 1.210 1.220 1.070 1.270 8,536,000 10,166,300 1.1910 0.966 0.958 0.966 0.847 1.006 10,779,262 0.9431 15.09%
2022-02-14 0 1.060 1.050 1.070 1.010 1.080 1,730,000 1,820,440 1.0523 0.839 0.831 0.847 0.800 0.855 2,184,644 0.8333 7.07%
2022-02-11 0 0.990 0.990 1.030 - - 0 0 - 0.784 0.784 0.816 - - 0 - 0.00%
2022-02-10 0 0.990 0.990 1.030 0.990 0.990 2,000 1,980 0.9900 0.784 0.784 0.816 0.784 0.784 2,526 0.7840 0.00%
2022-02-09 0 0.990 0.990 1.000 0.980 0.990 94,000 92,320 0.9821 0.784 0.784 0.792 0.776 0.784 118,703 0.7777 0.00%
2022-02-08 0 0.990 0.990 1.010 0.980 0.980 10,000 9,800 0.9800 0.784 0.784 0.800 0.776 0.776 12,628 0.7761 1.02%
2022-02-07 0 0.980 0.980 1.030 - - 0 0 - 0.776 0.776 0.816 - - 0 - 0.00%
2022-02-04 0 0.980 0.980 1.020 0.980 1.000 282,000 278,100 0.9862 0.776 0.776 0.808 0.776 0.792 356,110 0.7809 0.00%
2022-01-31 0 0.980 0.970 1.030 0.980 0.980 82,000 80,360 0.9800 0.776 0.768 0.816 0.776 0.776 103,550 0.7761 0.00%
2022-01-28 0 0.980 0.980 1.030 0.980 1.000 80,000 78,960 0.9870 0.776 0.776 0.816 0.776 0.792 101,024 0.7816 -1.01%
2022-01-27 0 0.990 0.990 1.010 0.970 1.000 54,000 53,540 0.9915 0.784 0.784 0.800 0.768 0.792 68,191 0.7851 -1.98%
2022-01-26 0 1.010 0.990 1.010 1.010 1.010 12,000 12,120 1.0100 0.800 0.784 0.800 0.800 0.800 15,154 0.7998 1.00%
2022-01-25 0 1.000 0.990 1.020 - - 0 0 - 0.792 0.784 0.808 - - 0 - 0.00%
2022-01-24 0 1.000 1.010 1.070 1.000 1.010 244,000 245,000 1.0041 0.792 0.800 0.847 0.792 0.800 308,123 0.7951 0.00%
2022-01-21 0 1.000 0.980 1.010 1.000 1.000 70,000 70,000 1.0000 0.792 0.776 0.800 0.792 0.792 88,396 0.7919 -0.99%
2022-01-20 0 1.010 0.990 1.010 1.000 1.010 306,000 309,040 1.0099 0.800 0.784 0.800 0.792 0.800 386,417 0.7998 1.00%
2022-01-19 0 1.000 1.000 1.050 1.000 1.000 8,000 8,000 1.0000 0.792 0.792 0.831 0.792 0.792 10,102 0.7919 -0.99%
2022-01-18 0 1.010 1.010 1.020 1.000 1.010 24,000 24,120 1.0050 0.800 0.800 0.808 0.792 0.800 30,307 0.7959 1.00%
2022-01-17 0 1.000 0.980 0.990 1.000 1.050 168,000 168,720 1.0043 0.792 0.776 0.784 0.792 0.831 212,150 0.7953 -0.99%
2022-01-14 0 1.010 1.010 1.040 1.000 1.010 64,000 64,600 1.0094 0.800 0.800 0.824 0.792 0.800 80,819 0.7993 0.00%
2022-01-13 0 1.010 1.010 1.040 1.010 1.010 14,000 14,140 1.0100 0.800 0.800 0.824 0.800 0.800 17,679 0.7998 -0.98%
2022-01-12 0 1.020 1.020 1.050 0.990 1.060 740,000 776,640 1.0495 0.808 0.808 0.831 0.784 0.839 934,472 0.8311 4.08%
2022-01-11 0 0.980 0.980 1.000 0.980 0.980 112,000 109,800 0.9804 0.776 0.776 0.792 0.776 0.776 141,434 0.7763 -2.00%
2022-01-10 0 1.000 0.990 1.010 0.990 1.010 148,000 147,520 0.9968 0.792 0.784 0.800 0.784 0.800 186,894 0.7893 1.01%
2022-01-07 0 0.990 0.990 1.020 0.980 1.060 126,000 127,360 1.0108 0.784 0.784 0.808 0.776 0.839 159,113 0.8004 3.13%
2022-01-06 0 0.960 0.960 0.980 0.950 0.980 274,000 263,360 0.9612 0.760 0.760 0.776 0.752 0.776 346,007 0.7611 -1.03%
2022-01-05 0 0.970 0.970 0.980 0.970 0.990 102,000 99,480 0.9753 0.768 0.768 0.776 0.768 0.784 128,806 0.7723 -1.02%
2022-01-04 0 0.980 0.960 0.990 0.960 0.980 66,000 64,100 0.9712 0.776 0.760 0.784 0.760 0.776 83,345 0.7691 1.03%
2022-01-03 0 0.970 0.960 0.980 0.960 0.970 86,000 83,180 0.9672 0.768 0.760 0.776 0.760 0.768 108,601 0.7659 1.04%
2021-12-31 0 0.960 0.950 0.970 - - 0 0 - 0.760 0.752 0.768 - - 0 - 0.00%
2021-12-30 0 0.960 0.960 0.970 - - 0 0 - 0.760 0.760 0.768 - - 0 - 1.05%
2021-12-29 0 0.950 0.950 0.970 0.940 0.950 52,000 49,380 0.9496 0.752 0.752 0.768 0.744 0.752 65,666 0.7520 -2.06%
2021-12-28 0 0.970 0.940 0.970 0.950 0.970 14,000 13,380 0.9557 0.768 0.744 0.768 0.752 0.768 17,679 0.7568 0.00%
2021-12-24 0 0.970 0.960 0.970 0.960 0.970 80,000 77,520 0.9690 0.768 0.760 0.768 0.760 0.768 101,024 0.7673 0.00%
2021-12-23 0 0.970 0.960 0.970 0.950 0.970 172,000 164,960 0.9591 0.768 0.760 0.768 0.752 0.768 217,202 0.7595 4.30%
2021-12-22 0 0.930 0.930 0.950 0.930 0.930 110,000 102,300 0.9300 0.736 0.736 0.752 0.736 0.736 138,908 0.7365 0.00%
2021-12-21 0 0.930 0.920 0.950 - - 0 0 - 0.736 0.729 0.752 - - 0 - 0.00%
2021-12-20 0 0.930 0.920 0.950 0.930 0.930 70,000 65,100 0.9300 0.736 0.729 0.752 0.736 0.736 88,396 0.7365 -2.11%
2021-12-17 0 0.950 0.940 0.950 - - 0 0 - 0.752 0.744 0.752 - - 0 - 0.00%
2021-12-16 0 0.950 0.940 0.960 0.930 0.950 72,000 68,220 0.9475 0.752 0.744 0.760 0.736 0.752 90,922 0.7503 0.00%
2021-12-15 0 0.950 0.920 0.950 0.940 0.950 92,000 86,500 0.9402 0.752 0.729 0.752 0.744 0.752 116,178 0.7445 0.00%
2021-12-14 0 0.950 0.940 0.950 - - 0 0 - 0.752 0.744 0.752 - - 0 - 0.00%
2021-12-13 0 0.950 0.940 0.950 0.940 0.950 106,000 100,060 0.9440 0.752 0.744 0.752 0.744 0.752 133,857 0.7475 1.06%
2021-12-10 0 0.940 0.940 0.960 0.940 0.970 222,000 210,740 0.9493 0.744 0.744 0.760 0.744 0.768 280,342 0.7517 -2.08%
2021-12-09 0 0.960 0.960 0.970 - - 0 0 - 0.760 0.760 0.768 - - 0 - 0.00%
2021-12-08 0 0.960 0.960 0.970 0.950 0.970 526,000 504,200 0.9586 0.760 0.760 0.768 0.752 0.768 664,233 0.7591 2.13%
2021-12-07 0 0.940 0.940 0.950 0.940 0.970 612,000 583,680 0.9537 0.744 0.744 0.752 0.744 0.768 772,834 0.7552 0.00%
2021-12-06 0 0.940 0.940 0.960 0.940 0.940 78,000 73,320 0.9400 0.744 0.744 0.760 0.744 0.744 98,498 0.7444 0.00%
2021-12-03 0 0.940 0.940 0.960 0.940 0.950 30,000 28,240 0.9413 0.744 0.744 0.760 0.744 0.752 37,884 0.7454 -1.05%
2021-12-02 0 0.950 0.950 0.960 - - 0 0 - 0.752 0.752 0.760 - - 0 - 0.00%
2021-12-01 0 0.950 0.950 0.960 0.950 0.960 110,000 104,800 0.9527 0.752 0.752 0.760 0.752 0.760 138,908 0.7545 0.00%
2021-11-30 0 0.950 0.940 0.950 - - 0 0 - 0.752 0.744 0.752 - - 0 - 0.00%
2021-11-29 0 0.950 0.950 0.970 0.940 0.950 242,000 229,460 0.9482 0.752 0.752 0.768 0.744 0.752 305,598 0.7509 -1.04%
2021-11-26 0 0.960 0.960 0.980 0.960 0.980 70,000 67,240 0.9606 0.760 0.760 0.776 0.760 0.776 88,396 0.7607 -3.03%
2021-11-25 0 0.990 0.960 0.990 0.960 0.990 38,000 36,640 0.9642 0.784 0.760 0.784 0.760 0.784 47,986 0.7635 0.00%
2021-11-24 0 0.990 0.960 0.990 0.960 0.990 120,000 116,120 0.9677 0.784 0.760 0.784 0.760 0.784 151,536 0.7663 3.13%
2021-11-23 0 0.960 0.960 0.970 0.960 0.960 144,000 138,240 0.9600 0.760 0.760 0.768 0.760 0.760 181,843 0.7602 0.00%
2021-11-22 0 0.960 0.950 0.960 - - 0 0 - 0.760 0.752 0.760 - - 0 - 0.00%
2021-11-19 0 0.960 0.950 0.960 0.950 0.960 44,000 41,820 0.9505 0.760 0.752 0.760 0.752 0.760 55,563 0.7527 0.00%
2021-11-18 0 0.960 0.950 0.970 - - 0 0 - 0.760 0.752 0.768 - - 0 - 0.00%
2021-11-17 0 0.960 0.960 0.970 0.960 0.970 110,000 105,620 0.9602 0.760 0.760 0.768 0.760 0.768 138,908 0.7604 0.00%
2021-11-16 0 0.960 0.960 0.970 0.960 0.960 10,000 9,600 0.9600 0.760 0.760 0.768 0.760 0.760 12,628 0.7602 1.05%
2021-11-15 0 0.950 0.950 0.960 0.950 0.960 30,000 28,620 0.9540 0.752 0.752 0.760 0.752 0.760 37,884 0.7555 -1.04%
2021-11-12 0 0.960 0.950 0.960 - - 0 0 - 0.760 0.752 0.760 - - 0 - 0.00%
2021-11-11 0 0.960 0.940 0.960 0.940 0.960 20,000 18,920 0.9460 0.760 0.744 0.760 0.744 0.760 25,256 0.7491 -1.03%
2021-11-10 0 0.970 0.950 0.970 0.940 0.970 120,000 113,840 0.9487 0.768 0.752 0.768 0.744 0.768 151,536 0.7512 0.00%
2021-11-09 0 0.970 0.950 0.970 0.970 0.970 14,000 13,580 0.9700 0.768 0.752 0.768 0.768 0.768 17,679 0.7681 0.00%
2021-11-08 0 0.970 0.950 0.970 - - 0 0 - 0.768 0.752 0.768 - - 0 - 0.00%
2021-11-05 0 0.970 0.940 0.970 0.950 0.970 320,000 305,040 0.9533 0.768 0.744 0.768 0.752 0.768 404,096 0.7549 2.11%
2021-11-04 0 0.950 0.950 0.970 0.950 0.970 94,000 89,460 0.9517 0.752 0.752 0.768 0.752 0.768 118,703 0.7536 0.00%
2021-11-03 0 0.950 0.950 0.970 - - 0 0 - 0.752 0.752 0.768 - - 0 - 1.06%
2021-11-02 0 0.940 0.940 0.970 - - 0 0 - 0.744 0.744 0.768 - - 0 - 0.00%
2021-11-01 0 0.940 0.940 0.960 0.940 0.970 102,000 96,980 0.9508 0.744 0.744 0.760 0.744 0.768 128,806 0.7529 -1.05%
2021-10-29 0 0.950 0.950 0.970 0.950 0.950 158,000 150,100 0.9500 0.752 0.752 0.768 0.752 0.752 199,522 0.7523 0.00%
2021-10-28 0 0.950 0.950 0.970 0.950 0.960 292,000 277,740 0.9512 0.752 0.752 0.768 0.752 0.760 368,738 0.7532 -2.06%
2021-10-27 0 0.970 0.960 0.970 0.970 0.970 106,000 102,820 0.9700 0.768 0.760 0.768 0.768 0.768 133,857 0.7681 0.00%
2021-10-26 0 0.970 0.970 0.990 0.970 0.990 8,000 7,880 0.9850 0.768 0.768 0.784 0.768 0.784 10,102 0.7800 0.00%
2021-10-25 0 0.970 0.960 0.990 0.970 0.980 300,000 291,100 0.9703 0.768 0.760 0.784 0.768 0.776 378,840 0.7684 -2.02%
2021-10-22 0 0.990 0.980 1.010 0.980 1.000 378,000 373,960 0.9893 0.784 0.776 0.800 0.776 0.792 477,338 0.7834 -2.94%
2021-10-21 0 1.020 1.000 1.020 - - 0 0 - 0.808 0.792 0.808 - - 0 - 0.00%
2021-10-20 0 1.020 1.000 1.020 - - 0 0 - 0.808 0.792 0.808 - - 0 - 0.00%
2021-10-19 0 1.020 1.000 1.020 1.000 1.020 110,000 110,160 1.0015 0.808 0.792 0.808 0.792 0.808 138,908 0.7930 2.00%
2021-10-18 0 1.000 0.990 1.010 1.000 1.000 104,000 104,000 1.0000 0.792 0.784 0.800 0.792 0.792 131,331 0.7919 -0.99%
2021-10-15 0 1.010 1.000 1.010 - - 0 0 - 0.800 0.792 0.800 - - 0 - 0.00%
2021-10-12 0 1.010 1.000 1.020 1.010 1.010 8,000 8,080 1.0100 0.800 0.792 0.808 0.800 0.800 10,102 0.7998 1.00%
2021-10-11 0 1.000 1.000 1.010 1.000 1.010 116,000 116,220 1.0019 0.792 0.792 0.800 0.792 0.800 146,485 0.7934 -1.96%
2021-10-08 0 1.020 1.000 1.020 1.000 1.020 14,000 14,040 1.0029 0.808 0.792 0.808 0.792 0.808 17,679 0.7942 2.00%
2021-10-07 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.792 0.792 0.808 0.792 0.792 35,358 0.7919 0.00%
2021-10-06 0 1.000 0.990 1.000 0.990 1.000 176,000 174,500 0.9915 0.792 0.784 0.792 0.784 0.792 222,253 0.7851 0.00%
2021-10-05 0 1.000 1.000 1.020 1.000 1.000 30,000 30,000 1.0000 0.792 0.792 0.808 0.792 0.792 37,884 0.7919 0.00%
2021-10-04 0 1.000 1.000 1.020 1.000 1.040 124,000 128,240 1.0342 0.792 0.792 0.808 0.792 0.824 156,587 0.8190 0.00%
2021-09-30 0 1.000 1.000 1.010 1.000 1.020 96,000 96,580 1.0060 0.792 0.792 0.800 0.792 0.808 121,229 0.7967 -0.99%
2021-09-29 0 1.010 1.000 1.010 1.010 1.010 2,000 2,020 1.0100 0.800 0.792 0.800 0.800 0.800 2,526 0.7998 -0.98%
2021-09-28 0 1.020 1.000 1.020 1.010 1.020 168,000 170,680 1.0160 0.808 0.792 0.808 0.800 0.808 212,150 0.8045 0.99%
2021-09-27 0 1.010 1.000 1.010 0.990 1.010 336,000 335,960 0.9999 0.800 0.792 0.800 0.784 0.800 424,301 0.7918 2.02%
2021-09-24 0 0.990 0.970 0.990 0.970 0.990 52,000 50,900 0.9788 0.784 0.768 0.784 0.768 0.784 65,666 0.7751 0.00%
2021-09-23 0 0.990 0.990 1.000 0.980 0.990 138,000 136,600 0.9899 0.784 0.784 0.792 0.776 0.784 174,266 0.7839 0.00%
2021-09-21 0 0.990 0.980 0.990 0.980 1.000 164,000 162,360 0.9900 0.784 0.776 0.784 0.776 0.792 207,099 0.7840 -1.00%
2021-09-20 0 1.000 0.990 1.000 0.990 1.040 192,000 192,080 1.0004 0.792 0.784 0.792 0.784 0.824 242,458 0.7922 -3.85%
2021-09-17 0 1.040 1.030 1.040 1.030 1.060 140,000 145,360 1.0383 0.824 0.816 0.824 0.816 0.839 176,792 0.8222 2.97%
2021-09-16 0 1.010 1.010 1.040 0.970 1.100 862,000 882,760 1.0241 0.800 0.800 0.824 0.768 0.871 1,088,534 0.8110 1.00%
2021-09-15 0 1.000 0.990 1.000 - - 0 0 - 0.792 0.784 0.792 - - 0 - 0.00%
2021-09-14 0 1.000 0.990 1.000 1.000 1.010 256,000 256,500 1.0020 0.792 0.784 0.792 0.792 0.800 323,277 0.7934 -1.96%
2021-09-13 0 1.020 1.010 1.020 1.010 1.020 328,000 334,160 1.0188 0.808 0.800 0.808 0.800 0.808 414,198 0.8068 0.99%
2021-09-10 0 1.010 0.990 1.020 0.990 1.010 32,000 32,280 1.0088 0.800 0.784 0.808 0.784 0.800 40,410 0.7988 0.00%
2021-09-09 0 1.010 1.010 1.020 1.010 1.010 8,000 8,080 1.0100 0.800 0.800 0.808 0.800 0.800 10,102 0.7998 0.00%
2021-09-08 0 1.010 1.010 1.020 0.990 1.020 64,000 64,620 1.0097 0.800 0.800 0.808 0.784 0.808 80,819 0.7996 1.00%
2021-09-07 0 1.000 1.000 1.010 0.990 1.010 342,000 344,020 1.0059 0.792 0.792 0.800 0.784 0.800 431,878 0.7966 -0.99%
2021-09-06 0 1.010 1.000 1.010 1.000 1.020 248,000 249,400 1.0056 0.800 0.792 0.800 0.792 0.808 313,174 0.7964 1.00%
2021-09-03 0 1.000 1.000 1.010 1.000 1.020 186,000 187,080 1.0058 0.792 0.792 0.800 0.792 0.808 234,881 0.7965 0.00%
2021-09-02 0 1.000 0.980 1.000 0.960 1.000 94,000 91,480 0.9732 0.792 0.776 0.792 0.760 0.792 118,703 0.7707 1.01%
2021-09-01 0 0.990 0.990 1.010 0.990 0.990 50,000 49,600 0.9920 0.784 0.784 0.800 0.784 0.784 63,140 0.7856 0.00%
2021-08-31 0 0.990 0.990 1.010 0.980 1.000 156,000 154,420 0.9899 0.784 0.784 0.800 0.776 0.792 196,997 0.7839 0.00%
2021-08-30 0 0.990 0.970 1.010 0.990 1.000 4,000 3,980 0.9950 0.784 0.768 0.800 0.784 0.792 5,051 0.7879 0.00%
2021-08-27 0 0.990 0.980 1.000 0.990 1.000 78,000 77,280 0.9908 0.784 0.776 0.792 0.784 0.792 98,498 0.7846 -1.00%
2021-08-26 0 1.000 1.000 1.020 1.000 1.040 98,000 98,140 1.0014 0.792 0.792 0.808 0.792 0.824 123,754 0.7930 0.00%
2021-08-25 0 1.000 1.000 1.040 1.000 1.000 12,000 12,040 1.0033 0.792 0.792 0.824 0.792 0.792 15,154 0.7945 0.00%
2021-08-24 0 1.000 0.990 1.000 1.000 1.010 154,000 154,320 1.0021 0.792 0.784 0.792 0.792 0.800 194,471 0.7935 0.00%
2021-08-23 0 1.000 1.000 1.010 0.990 1.010 482,000 481,560 0.9991 0.792 0.792 0.800 0.784 0.800 608,670 0.7912 1.01%
2021-08-20 0 0.990 0.980 0.990 0.990 1.010 184,000 182,500 0.9918 0.784 0.776 0.784 0.784 0.800 232,355 0.7854 -1.98%
2021-08-19 0 1.010 1.000 1.010 1.000 1.010 372,000 373,500 1.0040 0.800 0.792 0.800 0.792 0.800 469,762 0.7951 0.00%
2021-08-18 0 1.010 1.000 1.010 1.000 1.020 66,000 66,780 1.0118 0.800 0.792 0.800 0.792 0.808 83,345 0.8012 1.00%
2021-08-17 0 1.000 0.990 1.020 1.000 1.020 36,000 36,640 1.0178 0.792 0.784 0.808 0.792 0.808 45,461 0.8060 0.00%
2021-08-16 0 1.000 1.000 1.020 1.000 1.010 186,000 186,300 1.0016 0.792 0.792 0.808 0.792 0.800 234,881 0.7932 -0.99%
2021-08-13 0 1.010 0.990 1.020 0.980 1.010 482,000 482,080 1.0002 0.800 0.784 0.808 0.776 0.800 608,670 0.7920 0.00%
2021-08-12 0 1.010 0.990 1.010 0.990 1.020 150,000 150,380 1.0025 0.800 0.784 0.800 0.784 0.808 189,420 0.7939 2.02%
2021-08-11 0 0.990 0.990 1.000 0.970 0.990 408,000 401,220 0.9834 0.784 0.784 0.792 0.768 0.784 515,222 0.7787 1.02%
2021-08-10 0 0.980 0.980 1.000 0.960 0.980 120,000 116,580 0.9715 0.776 0.776 0.792 0.760 0.776 151,536 0.7693 0.00%
2021-08-09 0 0.980 0.970 0.990 - - 0 0 - 0.776 0.768 0.784 - - 0 - 0.00%
2021-08-06 0 0.980 0.970 1.010 0.960 0.980 32,000 31,020 0.9694 0.776 0.768 0.800 0.760 0.776 40,410 0.7676 2.08%
2021-08-05 0 0.960 0.960 0.990 0.960 0.970 52,000 49,980 0.9612 0.760 0.760 0.784 0.760 0.768 65,666 0.7611 -1.03%
2021-08-04 0 0.970 0.970 0.990 0.970 0.970 102,000 98,940 0.9700 0.768 0.768 0.784 0.768 0.768 128,806 0.7681 0.00%
2021-08-03 0 0.970 0.970 0.980 0.970 0.980 296,000 287,140 0.9701 0.768 0.768 0.776 0.768 0.776 373,789 0.7682 -1.02%
2021-08-02 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.776 0.768 0.776 0.776 0.776 17,679 0.7761 0.00%
2021-07-30 0 0.980 0.980 0.990 0.960 0.980 180,000 174,400 0.9689 0.776 0.776 0.784 0.760 0.776 227,304 0.7673 -1.01%
2021-07-29 0 0.990 0.980 1.010 0.980 0.990 40,000 39,300 0.9825 0.784 0.776 0.800 0.776 0.784 50,512 0.7780 1.02%
2021-07-28 0 0.980 0.980 1.000 0.950 0.990 704,000 686,400 0.9750 0.776 0.776 0.792 0.752 0.784 889,011 0.7721 -1.01%
2021-07-27 0 0.990 0.950 0.990 0.950 1.030 360,000 353,000 0.9806 0.784 0.752 0.784 0.752 0.816 454,608 0.7765 -1.98%
2021-07-26 0 1.010 0.990 1.000 0.990 1.010 388,000 390,220 1.0057 0.800 0.784 0.792 0.784 0.800 489,966 0.7964 -4.72%
2021-07-23 0 1.060 0.980 1.050 0.990 1.060 238,000 245,960 1.0334 0.839 0.776 0.831 0.784 0.839 300,546 0.8184 7.07%
2021-07-22 0 0.990 0.990 1.000 0.980 1.000 54,000 53,740 0.9952 0.784 0.784 0.792 0.776 0.792 68,191 0.7881 1.02%
2021-07-21 0 0.980 0.980 1.000 0.980 1.000 46,000 45,440 0.9878 0.776 0.776 0.792 0.776 0.792 58,089 0.7823 1.03%
2021-07-20 0 0.970 0.970 1.000 0.970 0.990 50,000 48,780 0.9756 0.768 0.768 0.792 0.768 0.784 63,140 0.7726 -2.02%
2021-07-19 0 0.990 0.980 0.990 0.980 0.990 236,000 231,580 0.9813 0.784 0.776 0.784 0.776 0.784 298,021 0.7771 0.00%
2021-07-16 0 0.990 0.990 1.010 0.990 1.000 114,000 113,360 0.9944 0.784 0.784 0.800 0.784 0.792 143,959 0.7874 -1.00%
2021-07-15 0 1.000 0.990 1.000 1.000 1.010 114,000 114,020 1.0002 0.792 0.784 0.792 0.792 0.800 143,959 0.7920 1.01%
2021-07-14 0 0.990 0.990 1.010 0.980 1.000 156,111 154,546 0.9900 0.784 0.784 0.800 0.776 0.792 197,137 0.7840 -1.98%
2021-07-13 0 1.010 1.000 1.010 0.990 1.020 1,670,000 1,670,180 1.0001 0.800 0.792 0.800 0.784 0.808 2,108,876 0.7920 1.00%
2021-07-12 0 1.000 0.990 1.010 0.980 1.020 536,000 539,900 1.0073 0.792 0.784 0.800 0.776 0.808 676,861 0.7977 -2.91%
2021-07-09 0 1.030 1.020 1.030 1.010 1.030 74,000 75,360 1.0184 0.816 0.808 0.816 0.800 0.816 93,447 0.8064 3.00%
2021-07-08 0 1.000 1.010 1.020 1.000 1.030 308,000 311,920 1.0127 0.792 0.800 0.808 0.792 0.816 388,942 0.8020 -2.91%
2021-07-07 0 1.030 1.030 1.050 1.030 1.050 108,000 112,860 1.0450 0.816 0.816 0.831 0.816 0.831 136,382 0.8275 -1.90%
2021-07-06 0 1.050 1.040 1.060 1.040 1.060 206,000 216,600 1.0515 0.831 0.824 0.839 0.824 0.839 260,137 0.8326 0.00%
2021-07-05 0 1.050 1.050 1.070 1.050 1.050 116,000 121,800 1.0500 0.831 0.831 0.847 0.831 0.831 146,485 0.8315 -0.94%
2021-07-02 0 1.060 1.050 1.060 1.060 1.070 174,000 184,460 1.0601 0.839 0.831 0.839 0.839 0.847 219,727 0.8395 0.00%
2021-06-30 0 1.060 1.060 1.070 1.050 1.070 280,000 296,940 1.0605 0.839 0.839 0.847 0.831 0.847 353,584 0.8398 1.92%
2021-06-29 0 1.040 1.040 1.050 1.040 1.050 134,000 140,000 1.0448 0.824 0.824 0.831 0.824 0.831 169,215 0.8273 -0.95%
2021-06-28 0 1.050 1.040 1.050 1.040 1.090 158,000 168,000 1.0633 0.831 0.824 0.831 0.824 0.863 199,522 0.8420 0.00%
2021-06-25 0 1.050 1.040 1.050 1.040 1.060 240,000 252,000 1.0500 0.831 0.824 0.831 0.824 0.839 303,072 0.8315 -0.94%
2021-06-24 0 1.060 1.050 1.060 1.050 1.060 78,000 82,000 1.0513 0.839 0.831 0.839 0.831 0.839 98,498 0.8325 0.95%
2021-06-23 0 1.050 1.040 1.060 1.040 1.070 328,000 347,360 1.0590 0.831 0.824 0.839 0.824 0.847 414,198 0.8386 -1.87%
2021-06-22 0 1.070 1.050 1.070 1.040 1.090 464,000 492,540 1.0615 0.847 0.831 0.847 0.824 0.863 585,939 0.8406 0.00%
2021-06-21 0 1.070 1.050 1.070 1.050 1.070 414,000 439,280 1.0611 0.847 0.831 0.847 0.831 0.847 522,799 0.8402 2.88%
2021-06-18 0 1.040 1.040 1.050 1.030 1.050 86,896 90,264 1.0388 0.824 0.824 0.831 0.816 0.831 109,732 0.8226 0.00%
2021-06-17 0 1.040 1.040 1.060 1.020 1.050 132,000 136,340 1.0329 0.824 0.824 0.839 0.808 0.831 166,690 0.8179 0.00%
2021-06-16 0 1.040 1.030 1.060 1.040 1.050 112,000 117,220 1.0466 0.824 0.816 0.839 0.824 0.831 141,434 0.8288 -3.70%
2021-06-15 0 1.080 1.050 1.080 1.050 1.100 204,000 216,580 1.0617 0.855 0.831 0.855 0.831 0.871 257,611 0.8407 -0.92%
2021-06-11 0 1.090 1.050 1.090 1.020 1.120 554,000 585,900 1.0576 0.863 0.831 0.863 0.808 0.887 699,591 0.8375 2.83%
2021-06-10 0 1.060 1.030 1.060 1.030 1.070 130,000 134,400 1.0338 0.839 0.816 0.839 0.816 0.847 164,164 0.8187 2.91%
2021-06-09 0 1.030 1.020 1.030 1.020 1.030 52,000 53,540 1.0296 0.816 0.808 0.816 0.808 0.816 65,666 0.8153 0.00%
2021-06-08 0 1.030 1.030 1.040 1.020 1.040 288,000 297,880 1.0343 0.816 0.816 0.824 0.808 0.824 363,686 0.8191 -0.96%
2021-06-07 0 1.040 1.040 1.070 1.010 1.040 292,000 300,040 1.0275 0.824 0.824 0.847 0.800 0.824 368,738 0.8137 0.97%
2021-06-04 0 1.030 1.030 1.050 1.030 1.070 272,000 285,480 1.0496 0.816 0.816 0.831 0.816 0.847 343,482 0.8311 -3.74%
2021-06-03 0 1.070 1.060 1.070 1.050 1.080 12,000 12,660 1.0550 0.847 0.839 0.847 0.831 0.855 15,154 0.8354 1.90%
2021-06-02 0 1.050 1.050 1.070 1.050 1.060 186,000 196,920 1.0587 0.831 0.831 0.847 0.831 0.839 234,881 0.8384 -0.94%
2021-06-01 0 1.060 1.060 1.080 1.060 1.080 112,000 120,920 1.0796 0.839 0.839 0.855 0.839 0.855 141,434 0.8550 -0.93%
2021-05-31 0 1.070 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.847 0.839 0.847 0.847 0.847 12,628 0.8473 0.00%
2021-05-28 0 1.070 1.070 1.100 1.070 1.070 60,000 64,200 1.0700 0.847 0.847 0.871 0.847 0.847 75,768 0.8473 0.00%
2021-05-27 0 1.070 1.070 1.080 1.070 1.070 4,000 4,280 1.0700 0.847 0.847 0.855 0.847 0.847 5,051 0.8473 -0.93%
2021-05-26 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 0.855 0.847 0.855 0.855 0.855 151,536 0.8552 0.93%
2021-05-25 0 1.070 1.070 1.090 1.070 1.080 192,000 206,680 1.0765 0.847 0.847 0.863 0.847 0.855 242,458 0.8524 0.00%
2021-05-24 0 1.070 1.070 1.080 1.070 1.080 110,000 118,600 1.0782 0.847 0.847 0.855 0.847 0.855 138,908 0.8538 0.00%
2021-05-21 0 1.090 1.080 1.090 1.080 1.100 194,000 209,940 1.0822 0.847 0.840 0.847 0.840 0.855 249,562 0.8412 0.00%
2021-05-20 0 1.090 1.090 1.110 1.080 1.080 70,000 75,600 1.0800 0.847 0.847 0.863 0.840 0.840 90,048 0.8395 -0.91%
2021-05-18 0 1.100 1.070 1.100 1.060 1.110 250,000 271,220 1.0849 0.855 0.832 0.855 0.824 0.863 321,601 0.8433 3.77%
2021-05-17 0 1.060 1.060 1.080 1.040 1.060 124,000 130,480 1.0523 0.824 0.824 0.840 0.808 0.824 159,514 0.8180 0.95%
2021-05-14 0 1.050 1.050 1.060 1.050 1.060 156,000 163,980 1.0512 0.816 0.816 0.824 0.816 0.824 200,679 0.8171 0.00%
2021-05-13 0 1.050 1.050 1.070 1.010 1.090 1,610,000 1,688,060 1.0485 0.816 0.816 0.832 0.785 0.847 2,071,110 0.8151 -6.25%
2021-05-12 0 1.120 1.110 1.140 1.090 1.120 400,000 441,180 1.1030 0.871 0.863 0.886 0.847 0.871 514,562 0.8574 2.75%
2021-05-11 0 1.090 1.090 1.110 1.090 1.130 106,000 118,460 1.1175 0.847 0.847 0.863 0.847 0.878 136,359 0.8687 -3.54%
2021-05-10 0 1.130 1.100 1.130 1.130 1.140 50,000 56,600 1.1320 0.878 0.855 0.878 0.878 0.886 64,320 0.8800 0.00%
2021-05-07 0 1.130 1.100 1.130 - - 0 0 - 0.878 0.855 0.878 - - 0 - -0.88%
2021-05-06 0 1.140 1.120 1.140 1.080 1.140 322,000 357,860 1.1114 0.886 0.871 0.886 0.840 0.886 414,222 0.8639 4.59%
2021-05-05 0 1.090 1.080 1.100 1.080 1.110 126,000 137,000 1.0873 0.847 0.840 0.855 0.840 0.863 162,087 0.8452 -1.80%
2021-05-04 0 1.110 1.090 1.120 1.090 1.120 180,000 199,760 1.1098 0.863 0.847 0.871 0.847 0.871 231,553 0.8627 0.91%
2021-05-03 0 1.100 1.090 1.110 1.100 1.120 28,000 31,200 1.1143 0.855 0.847 0.863 0.855 0.871 36,019 0.8662 -0.90%
2021-04-30 0 1.110 1.090 1.110 1.090 1.110 52,000 57,240 1.1008 0.863 0.847 0.863 0.847 0.863 66,893 0.8557 -0.89%
2021-04-29 0 1.120 1.110 1.120 1.100 1.120 366,000 405,620 1.1083 0.871 0.863 0.871 0.855 0.871 470,824 0.8615 1.82%
2021-04-28 0 1.100 1.080 1.110 1.080 1.100 158,000 173,380 1.0973 0.855 0.840 0.863 0.840 0.855 203,252 0.8530 0.92%
2021-04-27 0 1.090 1.080 1.090 1.090 1.100 90,000 98,400 1.0933 0.847 0.840 0.847 0.847 0.855 115,776 0.8499 -1.80%
2021-04-26 0 1.110 1.090 1.110 1.090 1.120 84,000 93,020 1.1074 0.863 0.847 0.863 0.847 0.871 108,058 0.8608 1.83%
2021-04-23 0 1.090 1.090 1.110 1.090 1.110 72,000 79,060 1.0981 0.847 0.847 0.863 0.847 0.863 92,621 0.8536 -1.80%
2021-04-22 0 1.110 1.110 1.120 1.110 1.130 182,000 205,040 1.1266 0.863 0.863 0.871 0.863 0.878 234,125 0.8758 0.00%
2021-04-21 0 1.110 1.100 1.110 1.080 1.110 232,000 253,200 1.0914 0.863 0.855 0.863 0.840 0.863 298,446 0.8484 -0.89%
2021-04-20 0 1.120 1.110 1.130 1.110 1.140 118,000 131,340 1.1131 0.871 0.863 0.878 0.863 0.886 151,796 0.8652 -0.88%
2021-04-19 0 1.130 1.120 1.130 1.110 1.130 140,000 156,480 1.1177 0.878 0.871 0.878 0.863 0.878 180,097 0.8689 0.00%
2021-04-16 0 1.130 1.120 1.130 1.100 1.130 310,000 344,460 1.1112 0.878 0.871 0.878 0.855 0.878 398,785 0.8638 -1.74%
2021-04-15 0 1.150 1.120 1.150 1.090 1.170 50,000 56,160 1.1232 0.894 0.871 0.894 0.847 0.910 64,320 0.8731 0.88%
2021-04-14 0 1.140 1.110 1.170 1.100 1.140 136,000 151,240 1.1121 0.886 0.863 0.910 0.855 0.886 174,951 0.8645 3.64%
2021-04-13 0 1.100 1.070 1.100 1.070 1.100 284,000 307,360 1.0823 0.855 0.832 0.855 0.832 0.855 365,339 0.8413 1.85%
2021-04-12 0 1.080 1.070 1.080 1.070 1.110 170,000 185,320 1.0901 0.840 0.832 0.840 0.832 0.863 218,689 0.8474 -2.70%
2021-04-09 0 1.110 1.110 1.120 1.110 1.130 134,000 149,220 1.1136 0.863 0.863 0.871 0.863 0.878 172,378 0.8657 -1.77%
2021-04-08 0 1.130 1.110 1.140 1.110 1.150 180,000 202,320 1.1240 0.878 0.863 0.886 0.863 0.894 231,553 0.8738 -0.88%
2021-04-07 0 1.140 1.120 1.140 1.120 1.180 232,000 264,600 1.1405 0.886 0.871 0.886 0.871 0.917 298,446 0.8866 0.88%
2021-04-01 0 1.130 1.100 1.130 1.100 1.130 104,000 115,280 1.1085 0.878 0.855 0.878 0.855 0.878 133,786 0.8617 0.00%
2021-03-31 0 1.130 1.110 1.130 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2021-03-30 0 1.130 1.120 1.130 1.120 1.130 52,000 58,440 1.1238 0.878 0.871 0.878 0.871 0.878 66,893 0.8736 -0.88%
2021-03-29 0 1.140 1.140 1.150 1.130 1.140 118,000 133,880 1.1346 0.886 0.886 0.894 0.878 0.886 151,796 0.8820 0.00%
2021-03-26 0 1.140 1.120 1.150 1.100 1.150 580,000 652,500 1.1250 0.886 0.871 0.894 0.855 0.894 746,114 0.8745 -3.39%
2021-03-25 0 1.180 1.130 1.190 1.100 1.190 382,000 434,900 1.1385 0.917 0.878 0.925 0.855 0.925 491,406 0.8850 1.72%
2021-03-24 0 1.160 1.140 1.160 1.130 1.160 208,000 236,180 1.1355 0.902 0.886 0.902 0.878 0.902 267,572 0.8827 -1.69%
2021-03-23 0 1.180 1.170 1.200 1.180 1.200 100,000 118,400 1.1840 0.917 0.910 0.933 0.917 0.933 128,640 0.9204 -2.48%
2021-03-22 0 1.210 1.200 1.210 1.210 1.250 300,000 367,740 1.2258 0.941 0.933 0.941 0.941 0.972 385,921 0.9529 0.83%
2021-03-19 0 1.200 1.160 1.200 1.130 1.200 331,500 386,890 1.1671 0.933 0.902 0.933 0.878 0.933 426,443 0.9072 2.56%
2021-03-18 0 1.170 1.150 1.170 1.130 1.170 228,000 260,900 1.1443 0.910 0.894 0.910 0.878 0.910 293,300 0.8895 0.86%
2021-03-17 0 1.160 1.160 1.180 1.150 1.190 306,000 357,200 1.1673 0.902 0.902 0.917 0.894 0.925 393,640 0.9074 -0.85%
2021-03-16 0 1.170 1.160 1.170 1.160 1.200 264,000 310,240 1.1752 0.910 0.902 0.910 0.902 0.933 339,611 0.9135 -2.50%
2021-03-15 0 1.200 1.180 1.200 1.160 1.230 1,812,000 2,168,680 1.1968 0.933 0.917 0.933 0.902 0.956 2,330,964 0.9304 2.56%
2021-03-12 0 1.170 1.170 1.180 1.060 1.350 5,198,000 5,990,880 1.1525 0.910 0.910 0.917 0.824 1.049 6,686,727 0.8959 10.38%
2021-03-11 0 1.060 1.060 1.080 1.020 1.060 532,000 554,320 1.0420 0.824 0.824 0.840 0.793 0.824 684,367 0.8100 2.91%
2021-03-10 0 1.030 1.020 1.030 1.020 1.030 36,000 36,760 1.0211 0.801 0.793 0.801 0.793 0.801 46,311 0.7938 0.98%
2021-03-09 0 1.020 1.010 1.030 1.010 1.030 178,000 182,140 1.0233 0.793 0.785 0.801 0.785 0.801 228,980 0.7954 0.99%
2021-03-08 0 1.010 1.000 1.010 1.010 1.040 476,000 484,600 1.0181 0.785 0.777 0.785 0.785 0.808 612,328 0.7914 -2.88%
2021-03-05 0 1.040 1.010 1.040 1.010 1.040 76,000 77,900 1.0250 0.808 0.785 0.808 0.785 0.808 97,767 0.7968 0.00%
2021-03-04 0 1.040 1.010 1.040 1.000 1.040 274,000 276,740 1.0100 0.808 0.785 0.808 0.777 0.808 352,475 0.7851 2.97%
2021-03-03 0 1.010 1.010 1.030 1.000 1.050 260,000 262,300 1.0088 0.785 0.785 0.801 0.777 0.816 334,465 0.7842 1.00%
2021-03-02 0 1.000 1.000 1.010 1.000 1.080 60,000 61,340 1.0223 0.777 0.777 0.785 0.777 0.840 77,184 0.7947 -1.96%
2021-03-01 0 1.020 1.020 1.030 1.020 1.030 100,000 102,200 1.0220 0.793 0.793 0.801 0.793 0.801 128,640 0.7945 -1.92%
2021-02-26 0 1.040 1.010 1.040 1.000 1.040 442,000 448,180 1.0140 0.808 0.785 0.808 0.777 0.808 568,590 0.7882 0.97%
2021-02-25 0 1.030 1.020 1.030 1.010 1.040 582,000 601,260 1.0331 0.801 0.793 0.801 0.785 0.808 748,687 0.8031 0.00%
2021-02-24 0 1.030 1.030 1.050 1.000 1.090 1,258,000 1,291,060 1.0263 0.801 0.801 0.816 0.777 0.847 1,618,296 0.7978 -4.63%
2021-02-23 0 1.080 1.050 1.080 1.020 1.080 1,398,000 1,485,560 1.0626 0.840 0.816 0.840 0.793 0.840 1,798,393 0.8260 4.85%
2021-02-22 0 1.030 1.020 1.030 0.990 1.030 994,000 1,009,640 1.0157 0.801 0.793 0.801 0.770 0.801 1,278,685 0.7896 5.10%
2021-02-19 0 0.980 0.980 0.990 0.970 0.980 264,000 258,480 0.9791 0.762 0.762 0.770 0.754 0.762 339,611 0.7611 0.00%
2021-02-18 0 0.980 0.980 1.000 0.970 1.000 206,000 201,980 0.9805 0.762 0.762 0.777 0.754 0.777 264,999 0.7622 -2.00%
2021-02-17 0 1.000 0.990 1.000 0.990 1.010 514,000 514,240 1.0005 0.777 0.770 0.777 0.770 0.785 661,212 0.7777 0.00%
2021-02-16 0 1.000 0.980 1.000 0.960 1.020 524,000 519,580 0.9916 0.777 0.762 0.777 0.746 0.793 674,076 0.7708 1.01%
2021-02-11 0 0.990 0.960 1.000 - - 0 0 - 0.770 0.746 0.777 - - 0 - 2.06%
2021-02-10 0 0.970 0.950 0.980 0.950 0.980 186,000 179,580 0.9655 0.754 0.738 0.762 0.738 0.762 239,271 0.7505 -2.02%
2021-02-09 0 0.990 0.970 0.990 0.950 1.000 872,000 849,760 0.9745 0.770 0.754 0.770 0.738 0.777 1,121,744 0.7575 4.21%
2021-02-08 0 0.950 0.920 0.950 0.920 0.950 72,000 66,980 0.9303 0.738 0.715 0.738 0.715 0.738 92,621 0.7232 0.00%
2021-02-05 0 0.950 0.930 0.950 0.920 0.980 842,000 804,240 0.9552 0.738 0.723 0.738 0.715 0.762 1,083,152 0.7425 3.26%
2021-02-04 0 0.920 0.920 0.930 0.910 0.930 306,000 284,020 0.9282 0.715 0.715 0.723 0.707 0.723 393,640 0.7215 3.37%
2021-02-03 0 0.890 0.890 0.910 0.890 0.920 172,000 155,640 0.9049 0.692 0.692 0.707 0.692 0.715 221,261 0.7034 -2.20%
2021-02-02 0 0.910 0.900 0.910 0.900 0.910 284,000 258,360 0.9097 0.707 0.700 0.707 0.700 0.707 365,339 0.7072 0.00%
2021-02-01 0 0.910 0.910 0.930 0.910 0.910 16,000 14,560 0.9100 0.707 0.707 0.723 0.707 0.707 20,582 0.7074 2.25%
2021-01-29 0 0.890 0.890 0.900 0.880 0.940 340,000 308,700 0.9079 0.692 0.692 0.700 0.684 0.731 437,377 0.7058 -1.11%
2021-01-28 0 0.900 0.920 0.930 0.900 0.910 32,000 29,060 0.9081 0.700 0.715 0.723 0.700 0.707 41,165 0.7059 -2.17%
2021-01-27 0 0.920 0.920 0.940 0.920 0.950 36,000 33,800 0.9389 0.715 0.715 0.731 0.715 0.738 46,311 0.7299 0.00%
2021-01-26 0 0.920 0.920 0.940 0.920 0.930 44,000 40,780 0.9268 0.715 0.715 0.731 0.715 0.723 56,602 0.7205 -1.08%
2021-01-25 0 0.930 0.920 0.930 0.930 0.960 902,000 845,060 0.9369 0.723 0.715 0.723 0.723 0.746 1,160,336 0.7283 1.09%
2021-01-22 0 0.920 0.910 0.930 0.920 0.930 10,000 9,280 0.9280 0.715 0.707 0.723 0.715 0.723 12,864 0.7214 0.00%
2021-01-21 0 0.920 0.910 0.920 0.910 0.940 346,000 318,760 0.9213 0.715 0.707 0.715 0.707 0.731 445,096 0.7162 1.10%
2021-01-20 0 0.910 0.910 0.930 0.900 0.940 126,000 115,280 0.9149 0.707 0.707 0.723 0.700 0.731 162,087 0.7112 -2.15%
2021-01-19 0 0.930 0.930 0.940 0.920 0.940 720,000 669,120 0.9293 0.723 0.723 0.731 0.715 0.731 926,211 0.7224 1.09%
2021-01-18 0 0.920 0.890 0.920 - - 0 0 - 0.715 0.692 0.715 - - 0 - 0.00%
2021-01-15 0 0.920 0.910 0.920 0.900 0.920 112,000 102,580 0.9159 0.715 0.707 0.715 0.700 0.715 144,077 0.7120 1.10%
2021-01-14 0 0.910 0.900 0.910 0.880 0.920 282,000 253,460 0.8988 0.707 0.700 0.707 0.684 0.715 362,766 0.6987 1.11%
2021-01-13 0 0.900 0.890 0.900 0.880 0.900 854,000 767,680 0.8989 0.700 0.692 0.700 0.684 0.700 1,098,589 0.6988 0.00%
2021-01-12 0 0.900 0.900 0.940 0.900 0.910 444,000 399,900 0.9007 0.700 0.700 0.731 0.700 0.707 571,163 0.7002 0.00%
2021-01-11 0 0.900 0.900 0.950 0.900 0.960 666,000 601,840 0.9037 0.700 0.700 0.738 0.700 0.746 856,745 0.7025 -2.17%
2021-01-08 0 0.920 0.910 0.940 0.910 0.920 144,000 131,860 0.9157 0.715 0.707 0.731 0.707 0.715 185,242 0.7118 1.10%
2021-01-07 0 0.910 0.910 0.920 0.910 0.950 230,000 211,580 0.9199 0.707 0.707 0.715 0.707 0.738 295,873 0.7151 -3.19%
2021-01-06 0 0.940 0.940 0.960 0.940 0.940 34,000 31,960 0.9400 0.731 0.731 0.746 0.731 0.731 43,738 0.7307 -2.08%
2021-01-05 0 0.960 0.940 0.960 0.950 0.970 120,000 115,800 0.9650 0.746 0.731 0.746 0.738 0.754 154,368 0.7502 1.05%
2021-01-04 0 0.950 0.950 0.960 0.940 0.960 159,680 151,412 0.9482 0.738 0.738 0.746 0.731 0.746 205,413 0.7371 0.00%
2020-12-31 0 0.950 0.940 0.990 - - 0 0 - 0.738 0.731 0.770 - - 0 - 0.00%
2020-12-30 0 0.950 0.940 0.960 0.950 0.960 112,000 107,220 0.9573 0.738 0.731 0.746 0.738 0.746 144,077 0.7442 -1.04%
2020-12-29 0 0.960 0.960 0.970 0.960 0.980 76,000 73,360 0.9653 0.746 0.746 0.754 0.746 0.762 97,767 0.7504 0.00%
2020-12-28 0 0.960 0.960 0.970 0.960 0.970 136,000 130,780 0.9616 0.746 0.746 0.754 0.746 0.754 174,951 0.7475 -1.03%
2020-12-24 0 0.970 0.960 1.000 0.970 0.990 54,000 52,460 0.9715 0.754 0.746 0.777 0.754 0.770 69,466 0.7552 -3.00%
2020-12-23 0 1.000 0.970 1.000 0.960 1.000 224,000 217,320 0.9702 0.777 0.754 0.777 0.746 0.777 288,154 0.7542 5.26%
2020-12-22 0 0.950 0.950 0.960 0.940 0.950 110,001 104,100 0.9464 0.738 0.738 0.746 0.731 0.738 141,506 0.7357 0.00%
2020-12-21 0 0.950 0.940 0.960 - - 0 0 - 0.738 0.731 0.746 - - 0 - 0.00%
2020-12-18 0 0.950 0.940 0.960 0.950 0.950 28,000 26,600 0.9500 0.738 0.731 0.746 0.738 0.738 36,019 0.7385 0.00%
2020-12-17 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.738 0.731 0.746 0.738 0.738 64,320 0.7385 0.00%
2020-12-16 0 0.950 0.950 0.970 0.950 0.960 36,000 34,400 0.9556 0.738 0.738 0.754 0.738 0.746 46,311 0.7428 1.06%
2020-12-15 0 0.940 0.940 0.960 0.940 0.950 32,000 30,100 0.9406 0.731 0.731 0.746 0.731 0.738 41,165 0.7312 -1.05%
2020-12-14 0 0.950 0.950 0.980 0.940 0.940 2,000 1,880 0.9400 0.738 0.738 0.762 0.731 0.731 2,573 0.7307 1.06%
2020-12-11 0 0.940 0.940 0.960 0.940 0.980 106,000 102,420 0.9662 0.731 0.731 0.746 0.731 0.762 136,359 0.7511 -4.08%
2020-12-10 0 0.980 0.950 0.980 - - 0 0 - 0.762 0.738 0.762 - - 0 - -1.01%
2020-12-09 0 0.990 0.970 0.990 0.950 0.990 350,000 344,340 0.9838 0.770 0.754 0.770 0.738 0.770 450,241 0.7648 5.32%
2020-12-08 0 0.940 0.930 0.970 0.940 0.940 40,000 37,600 0.9400 0.731 0.723 0.754 0.731 0.731 51,456 0.7307 -2.08%
2020-12-07 0 0.960 0.940 0.960 0.930 0.960 78,000 74,120 0.9503 0.746 0.731 0.746 0.723 0.746 100,339 0.7387 0.00%
2020-12-04 0 0.960 0.950 0.960 0.960 0.970 210,000 202,400 0.9638 0.746 0.738 0.746 0.746 0.754 270,145 0.7492 1.05%
2020-12-03 0 0.950 0.930 0.970 - - 0 0 - 0.738 0.723 0.754 - - 0 - 0.00%
2020-12-02 0 0.950 0.930 0.960 0.940 0.950 112,000 105,960 0.9461 0.738 0.723 0.746 0.731 0.738 144,077 0.7354 -2.06%
2020-12-01 0 0.970 0.950 0.970 0.920 1.000 346,000 328,640 0.9498 0.754 0.738 0.754 0.715 0.777 445,096 0.7384 -3.00%
2020-11-30 0 1.000 0.970 1.000 0.970 1.000 38,000 37,040 0.9747 0.777 0.754 0.777 0.754 0.777 48,883 0.7577 0.00%
2020-11-27 0 1.000 0.980 1.000 0.960 1.000 418,000 406,960 0.9736 0.777 0.762 0.777 0.746 0.777 537,717 0.7568 0.00%
2020-11-26 0 1.000 0.980 1.000 1.000 1.000 74,000 74,000 1.0000 0.777 0.762 0.777 0.777 0.777 95,194 0.7774 -0.99%
2020-11-25 0 1.010 0.980 1.010 - - 0 0 - 0.785 0.762 0.785 - - 0 - 0.00%
2020-11-24 0 1.010 0.990 1.010 1.000 1.030 196,000 197,160 1.0059 0.785 0.770 0.785 0.777 0.801 252,135 0.7820 -1.94%
2020-11-23 0 1.030 0.990 1.030 1.000 1.030 282,000 284,900 1.0103 0.801 0.770 0.801 0.777 0.801 362,766 0.7854 0.98%
2020-11-20 0 1.020 1.000 1.020 1.000 1.020 42,000 42,440 1.0105 0.793 0.777 0.793 0.777 0.793 54,029 0.7855 0.00%
2020-11-19 0 1.020 1.020 1.030 1.020 1.020 164,000 167,280 1.0200 0.793 0.793 0.801 0.793 0.793 210,970 0.7929 3.03%
2020-11-18 0 0.990 1.010 1.020 0.990 1.010 52,000 51,520 0.9908 0.770 0.785 0.793 0.770 0.785 66,893 0.7702 -1.00%
2020-11-17 0 1.000 1.000 1.020 1.000 1.000 16,000 16,000 1.0000 0.777 0.777 0.793 0.777 0.777 20,582 0.7774 -0.99%
2020-11-16 0 1.010 1.010 1.020 0.980 1.030 324,000 325,160 1.0036 0.785 0.785 0.793 0.762 0.801 416,795 0.7801 -0.98%
2020-11-13 0 1.020 0.980 1.020 1.010 1.030 14,000 14,180 1.0129 0.793 0.762 0.793 0.785 0.801 18,010 0.7874 0.99%
2020-11-12 0 1.010 1.000 1.010 0.980 1.020 59,999 60,259 1.0043 0.785 0.777 0.785 0.762 0.793 77,183 0.7807 0.00%
2020-11-11 0 1.010 0.990 1.010 0.990 1.010 120,001 121,120 1.0093 0.785 0.770 0.785 0.770 0.785 154,370 0.7846 0.00%
2020-11-10 0 1.010 0.970 1.010 0.990 1.050 300,148 306,208 1.0202 0.785 0.754 0.785 0.770 0.816 386,112 0.7931 -0.98%
2020-11-09 0 1.020 0.960 1.020 1.020 1.030 18,000 18,460 1.0256 0.793 0.746 0.793 0.793 0.801 23,155 0.7972 2.00%
2020-11-06 0 1.000 0.960 1.000 1.000 1.000 78,000 78,000 1.0000 0.777 0.746 0.777 0.777 0.777 100,339 0.7774 -1.96%
2020-11-05 0 1.020 0.960 1.020 0.960 1.020 42,000 40,440 0.9629 0.793 0.746 0.793 0.746 0.793 54,029 0.7485 6.25%
2020-11-04 0 0.960 0.960 1.020 0.960 0.960 120,000 115,200 0.9600 0.746 0.746 0.793 0.746 0.746 154,368 0.7463 -1.03%
2020-11-03 0 0.970 0.960 0.990 0.950 0.990 162,000 156,740 0.9675 0.754 0.746 0.770 0.738 0.770 208,397 0.7521 0.00%
2020-11-02 0 0.970 0.960 0.970 0.950 0.970 52,000 50,260 0.9665 0.754 0.746 0.754 0.738 0.754 66,893 0.7513 2.11%
2020-10-30 0 0.950 0.950 0.990 0.930 0.950 76,000 71,740 0.9439 0.738 0.738 0.770 0.723 0.738 97,767 0.7338 -1.04%
2020-10-29 0 0.960 0.930 0.960 0.960 0.980 40,000 38,700 0.9675 0.746 0.723 0.746 0.746 0.762 51,456 0.7521 -2.04%
2020-10-28 0 0.980 0.960 0.980 0.960 0.980 50,000 48,880 0.9776 0.762 0.746 0.762 0.746 0.762 64,320 0.7599 0.00%
2020-10-27 0 0.980 0.970 0.980 0.960 0.990 202,000 197,000 0.9752 0.762 0.754 0.762 0.746 0.770 259,854 0.7581 -3.92%
2020-10-23 0 1.020 0.990 1.020 1.000 1.020 70,000 70,140 1.0020 0.793 0.770 0.793 0.777 0.793 90,048 0.7789 0.99%
2020-10-22 0 1.010 1.010 1.030 0.990 1.030 156,000 159,980 1.0255 0.785 0.785 0.801 0.770 0.801 200,679 0.7972 -0.98%
2020-10-21 0 1.020 1.010 1.020 1.010 1.030 130,000 132,460 1.0189 0.793 0.785 0.793 0.785 0.801 167,232 0.7921 0.00%
2020-10-20 0 1.020 1.020 1.030 0.950 1.020 516,000 513,040 0.9943 0.793 0.793 0.801 0.738 0.793 663,784 0.7729 0.00%
2020-10-19 0 1.020 1.020 1.030 0.940 1.100 1,540,000 1,580,240 1.0261 0.793 0.793 0.801 0.731 0.855 1,981,062 0.7977 9.68%
2020-10-16 0 0.930 0.910 0.930 0.890 0.940 480,000 439,100 0.9148 0.723 0.707 0.723 0.692 0.731 617,474 0.7111 4.49%
2020-10-15 0 0.890 0.860 0.890 - - 0 0 - 0.692 0.669 0.692 - - 0 - 0.00%
2020-10-14 0 0.890 0.880 0.890 0.860 0.890 62,000 54,780 0.8835 0.692 0.684 0.692 0.669 0.692 79,757 0.6868 0.00%
2020-10-12 0 0.890 0.890 0.920 0.890 0.890 30,000 26,700 0.8900 0.692 0.692 0.715 0.692 0.692 38,592 0.6919 0.00%
2020-10-09 0 0.890 0.870 0.900 0.890 0.910 222,000 197,700 0.8905 0.692 0.676 0.700 0.692 0.707 285,582 0.6923 -3.26%
2020-10-08 0 0.920 0.870 0.920 0.860 0.920 262,000 228,480 0.8721 0.715 0.676 0.715 0.669 0.715 337,038 0.6779 0.00%
2020-10-07 0 0.920 0.870 0.920 0.870 0.920 24,000 21,420 0.8925 0.715 0.676 0.715 0.676 0.715 30,874 0.6938 4.55%
2020-10-06 0 0.880 0.870 0.890 0.880 0.880 52,000 45,760 0.8800 0.684 0.676 0.692 0.684 0.684 66,893 0.6841 -1.12%
2020-10-05 0 0.890 0.890 0.900 0.870 0.890 26,000 23,040 0.8862 0.692 0.692 0.700 0.676 0.692 33,446 0.6889 1.14%
2020-09-30 0 0.880 0.830 0.890 0.810 0.890 292,000 246,120 0.8429 0.684 0.645 0.692 0.630 0.692 375,630 0.6552 1.15%
2020-09-29 0 0.870 0.860 0.870 0.870 0.870 40,000 34,800 0.8700 0.676 0.669 0.676 0.676 0.676 51,456 0.6763 1.16%
2020-09-28 0 0.860 0.860 0.870 0.860 0.880 64,000 55,380 0.8653 0.669 0.669 0.676 0.669 0.684 82,330 0.6727 -2.27%
2020-09-25 0 0.880 0.870 0.890 0.850 0.930 60,000 53,240 0.8873 0.684 0.676 0.692 0.661 0.723 77,184 0.6898 -1.12%
2020-09-24 0 0.890 0.850 0.890 - - 0 0 - 0.692 0.661 0.692 - - 0 - 0.00%
2020-09-23 0 0.890 0.850 0.920 0.850 0.910 24,000 20,580 0.8575 0.692 0.661 0.715 0.661 0.707 30,874 0.6666 1.14%
2020-09-22 0 0.880 0.850 0.880 0.880 0.890 58,000 51,140 0.8817 0.684 0.661 0.684 0.684 0.692 74,611 0.6854 -1.12%
2020-09-21 0 0.890 0.890 0.900 - - 0 0 - 0.692 0.692 0.700 - - 0 - 1.14%
2020-09-18 0 0.880 0.890 0.900 - - 0 0 - 0.684 0.692 0.700 - - 0 - 0.00%
2020-09-17 0 0.880 0.910 0.920 0.880 0.890 52,000 46,260 0.8896 0.684 0.707 0.715 0.684 0.692 66,893 0.6916 -1.12%
2020-09-16 0 0.890 0.890 0.900 - - 0 0 - 0.692 0.692 0.700 - - 0 - 0.00%
2020-09-15 0 0.890 0.890 0.900 0.890 0.900 68,000 60,880 0.8953 0.692 0.692 0.700 0.692 0.700 87,475 0.6960 0.00%
2020-09-14 0 0.890 0.890 0.910 0.890 0.940 236,000 212,280 0.8995 0.692 0.692 0.707 0.692 0.731 303,591 0.6992 -2.20%
2020-09-11 0 0.910 0.890 0.920 - - 0 0 - 0.707 0.692 0.715 - - 0 - 0.00%
2020-09-10 0 0.910 0.870 0.910 0.910 0.910 70,000 63,700 0.9100 0.707 0.676 0.707 0.707 0.707 90,048 0.7074 0.00%
2020-09-09 0 0.910 0.890 0.910 0.870 0.920 222,000 199,100 0.8968 0.707 0.692 0.707 0.676 0.715 285,582 0.6972 3.41%
2020-09-08 0 0.880 0.880 0.890 0.870 0.880 18,000 15,800 0.8778 0.684 0.684 0.692 0.676 0.684 23,155 0.6824 0.00%
2020-09-07 0 0.880 0.870 0.880 0.870 0.880 240,000 210,800 0.8783 0.684 0.676 0.684 0.676 0.684 308,737 0.6828 1.15%
2020-09-04 0 0.870 0.860 0.890 0.850 0.890 70,000 60,680 0.8669 0.676 0.669 0.692 0.661 0.692 90,048 0.6739 0.00%
2020-09-03 0 0.870 0.870 0.890 0.850 0.870 24,000 20,660 0.8608 0.676 0.676 0.692 0.661 0.676 30,874 0.6692 -1.14%
2020-09-02 0 0.880 0.870 0.880 - - 0 0 - 0.684 0.676 0.684 - - 0 - -1.12%
2020-09-01 0 0.890 0.880 0.890 0.880 0.890 406,000 360,640 0.8883 0.692 0.684 0.692 0.684 0.692 522,280 0.6905 4.71%
2020-08-31 0 0.850 0.850 0.880 0.850 0.880 110,000 95,060 0.8642 0.661 0.661 0.684 0.661 0.684 141,504 0.6718 -1.16%
2020-08-28 0 0.860 0.860 0.870 0.860 0.880 412,000 359,620 0.8729 0.669 0.669 0.676 0.669 0.684 529,998 0.6785 0.00%
2020-08-27 0 0.860 0.860 0.870 0.850 0.880 186,000 161,940 0.8706 0.669 0.669 0.676 0.661 0.684 239,271 0.6768 -2.27%
2020-08-26 0 0.880 0.870 0.880 0.860 0.900 156,000 137,400 0.8808 0.684 0.676 0.684 0.669 0.700 200,679 0.6847 1.15%
2020-08-25 0 0.870 0.860 0.880 0.860 0.870 72,000 62,300 0.8653 0.676 0.669 0.684 0.669 0.676 92,621 0.6726 2.35%
2020-08-24 0 0.850 0.850 0.880 0.850 0.890 464,000 398,100 0.8580 0.661 0.661 0.684 0.661 0.692 596,891 0.6670 -2.30%
2020-08-21 0 0.870 0.870 0.880 0.870 0.890 268,000 237,520 0.8863 0.676 0.676 0.684 0.676 0.692 344,756 0.6890 -2.25%
2020-08-20 0 0.890 0.890 0.910 0.890 0.890 112,000 99,680 0.8900 0.692 0.692 0.707 0.692 0.692 144,077 0.6919 -2.20%
2020-08-19 0 0.910 0.900 0.930 0.910 0.930 172,000 157,740 0.9171 0.707 0.700 0.723 0.707 0.723 221,261 0.7129 1.11%
2020-08-18 0 0.900 0.900 0.920 0.890 0.900 68,619 61,158 0.8913 0.700 0.700 0.715 0.692 0.700 88,272 0.6928 1.12%
2020-08-17 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.692 0.684 0.692 0.692 0.692 64,320 0.6919 0.00%
2020-08-14 0 0.890 0.880 0.900 0.890 0.890 182,000 161,980 0.8900 0.692 0.684 0.700 0.692 0.692 234,125 0.6919 -1.11%
2020-08-13 0 0.900 0.880 0.900 0.900 0.900 64,000 57,600 0.9000 0.700 0.684 0.700 0.700 0.700 82,330 0.6996 2.27%
2020-08-12 0 0.880 0.880 0.900 0.880 0.900 54,000 48,020 0.8893 0.684 0.684 0.700 0.684 0.700 69,466 0.6913 -2.22%
2020-08-11 0 0.900 0.870 0.900 0.880 0.900 96,000 84,820 0.8835 0.700 0.676 0.700 0.684 0.700 123,495 0.6868 0.00%
2020-08-10 0 0.900 0.890 0.900 0.890 0.900 112,000 100,300 0.8955 0.700 0.692 0.700 0.692 0.700 144,077 0.6962 0.00%
2020-08-07 0 0.900 0.900 0.910 0.890 0.890 4,000 3,560 0.8900 0.700 0.700 0.707 0.692 0.692 5,146 0.6919 -1.10%
2020-08-06 0 0.910 0.910 0.940 0.910 0.930 194,000 179,520 0.9254 0.707 0.707 0.731 0.707 0.723 249,562 0.7193 -2.15%
2020-08-05 0 0.930 0.890 0.930 0.880 0.940 506,000 455,280 0.8998 0.723 0.692 0.723 0.684 0.731 650,920 0.6994 -1.06%
2020-08-04 0 0.940 0.940 0.950 0.920 0.940 72,000 67,320 0.9350 0.731 0.731 0.738 0.715 0.731 92,621 0.7268 0.00%
2020-08-03 0 0.940 0.940 0.970 - - 0 0 - 0.731 0.731 0.754 - - 0 - 0.00%
2020-07-31 0 0.940 0.920 0.940 - - 0 0 - 0.731 0.715 0.731 - - 0 - 0.00%
2020-07-30 0 0.940 0.930 0.940 0.930 0.940 30,000 28,080 0.9360 0.731 0.723 0.731 0.723 0.731 38,592 0.7276 1.08%
2020-07-29 0 0.930 0.930 0.960 0.920 0.920 12,000 11,040 0.9200 0.723 0.723 0.746 0.715 0.715 15,437 0.7152 -1.06%
2020-07-28 0 0.940 0.920 0.950 0.920 0.950 26,000 24,600 0.9462 0.731 0.715 0.738 0.715 0.738 33,446 0.7355 2.17%
2020-07-27 0 0.920 0.910 0.970 0.910 0.920 60,000 55,020 0.9170 0.715 0.707 0.754 0.707 0.715 77,184 0.7128 0.00%
2020-07-24 0 0.920 0.900 0.920 0.910 0.930 346,000 316,380 0.9144 0.715 0.700 0.715 0.707 0.723 445,096 0.7108 -2.13%
2020-07-23 0 0.940 0.940 0.970 0.930 0.970 210,000 200,880 0.9566 0.731 0.731 0.754 0.723 0.754 270,145 0.7436 -2.08%
2020-07-22 0 0.960 0.940 0.960 0.930 0.960 22,000 21,000 0.9545 0.746 0.731 0.746 0.723 0.746 28,301 0.7420 0.00%
2020-07-21 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.746 0.731 0.746 0.746 0.746 5,146 0.7463 1.05%
2020-07-20 0 0.950 0.930 0.960 0.920 0.950 200,000 188,820 0.9441 0.738 0.723 0.746 0.715 0.738 257,281 0.7339 2.15%
2020-07-17 0 0.930 0.920 0.950 0.930 0.960 278,000 264,800 0.9525 0.723 0.715 0.738 0.723 0.746 357,620 0.7405 1.09%
2020-07-16 0 0.920 0.920 0.960 0.920 0.920 44,000 40,480 0.9200 0.715 0.715 0.746 0.715 0.715 56,602 0.7152 -1.08%
2020-07-15 0 0.930 0.930 0.950 0.910 0.950 92,000 85,300 0.9272 0.723 0.723 0.738 0.707 0.738 118,349 0.7207 -1.06%
2020-07-14 0 0.940 0.940 0.950 0.930 0.950 38,000 35,720 0.9400 0.731 0.731 0.738 0.723 0.738 48,883 0.7307 -1.05%
2020-07-13 0 0.950 0.940 0.950 0.930 0.970 138,000 131,000 0.9493 0.738 0.731 0.738 0.723 0.754 177,524 0.7379 -1.04%
2020-07-10 0 0.960 0.950 0.990 0.930 0.960 98,000 91,620 0.9349 0.746 0.738 0.770 0.723 0.746 126,068 0.7268 -1.03%
2020-07-09 0 0.970 0.970 0.980 0.960 0.980 194,000 187,600 0.9670 0.754 0.754 0.762 0.746 0.762 249,562 0.7517 -1.02%
2020-07-08 0 0.980 0.970 0.980 0.960 0.980 258,000 252,760 0.9797 0.762 0.754 0.762 0.746 0.762 331,892 0.7616 0.00%
2020-07-07 0 0.980 0.980 1.010 0.960 1.000 868,000 854,180 0.9841 0.762 0.762 0.785 0.746 0.777 1,116,599 0.7650 3.16%
2020-07-06 0 0.950 0.940 0.950 0.930 0.950 206,000 193,140 0.9376 0.738 0.731 0.738 0.723 0.738 264,999 0.7288 4.40%
2020-07-03 0 0.910 0.910 0.920 0.900 0.910 150,000 135,200 0.9013 0.707 0.707 0.715 0.700 0.707 192,961 0.7007 1.11%
2020-07-02 0 0.900 0.900 0.920 0.890 0.920 76,000 68,680 0.9037 0.700 0.700 0.715 0.692 0.715 97,767 0.7025 1.12%
2020-06-30 0 0.890 0.890 0.900 - - 10,000 8,900 0.8900 0.692 0.692 0.700 - - 12,864 0.6919 1.14%
2020-06-29 0 0.880 0.880 0.910 0.870 0.890 620,000 545,440 0.8797 0.684 0.684 0.707 0.676 0.692 797,570 0.6839 -4.35%
2020-06-26 0 0.920 0.910 0.920 0.890 0.920 194,000 175,480 0.9045 0.715 0.707 0.715 0.692 0.715 249,562 0.7032 0.00%
2020-06-24 0 0.920 0.910 0.920 0.920 0.930 202,000 187,840 0.9299 0.715 0.707 0.715 0.715 0.723 259,854 0.7229 1.10%
2020-06-23 0 0.910 0.910 0.920 0.910 0.920 412,000 376,920 0.9149 0.707 0.707 0.715 0.707 0.715 529,998 0.7112 -1.09%
2020-06-22 0 0.920 0.930 0.940 0.910 0.910 48,000 43,680 0.9100 0.715 0.723 0.731 0.707 0.707 61,747 0.7074 1.10%
2020-06-19 0 0.910 0.910 0.930 0.910 0.940 206,000 188,120 0.9132 0.707 0.707 0.723 0.707 0.731 264,999 0.7099 0.00%
2020-06-18 0 0.910 0.900 0.930 0.900 0.940 144,000 129,880 0.9019 0.707 0.700 0.723 0.700 0.731 185,242 0.7011 1.11%
2020-06-17 0 0.900 0.880 0.900 0.880 0.900 216,000 193,620 0.8964 0.700 0.684 0.700 0.684 0.700 277,863 0.6968 2.27%
2020-06-16 0 0.880 0.880 0.900 0.870 0.880 316,000 275,080 0.8705 0.684 0.684 0.700 0.676 0.684 406,504 0.6767 1.15%
2020-06-15 0 0.870 0.830 0.900 0.870 0.870 16,000 13,820 0.8638 0.676 0.645 0.700 0.676 0.676 20,582 0.6714 1.16%
2020-06-12 0 0.860 0.840 0.890 - - 250 230 0.9200 0.669 0.653 0.692 - - 322 0.7152 0.00%
2020-06-11 0 0.860 0.860 0.900 0.860 0.860 36,000 30,960 0.8600 0.669 0.669 0.700 0.669 0.669 46,311 0.6685 -2.27%
2020-06-10 0 0.880 0.860 0.910 0.860 0.900 124,000 109,280 0.8813 0.684 0.669 0.707 0.669 0.700 159,514 0.6851 -2.22%
2020-06-09 0 0.900 0.880 0.920 0.860 0.920 578,000 516,840 0.8942 0.700 0.684 0.715 0.669 0.715 743,541 0.6951 4.65%
2020-06-08 0 0.860 0.860 0.880 0.840 0.940 292,000 251,320 0.8607 0.669 0.669 0.684 0.653 0.731 375,630 0.6691 3.61%
2020-06-05 0 0.830 0.800 0.830 0.800 0.830 102,000 83,260 0.8163 0.645 0.622 0.645 0.622 0.645 131,213 0.6345 3.75%
2020-06-04 0 0.800 0.800 0.810 0.800 0.800 84,000 67,200 0.8000 0.622 0.622 0.630 0.622 0.622 108,058 0.6219 1.27%
2020-06-03 0 0.790 0.790 0.820 0.770 0.800 154,000 121,880 0.7914 0.614 0.614 0.637 0.599 0.622 198,106 0.6152 -1.25%
2020-06-02 0 0.800 0.780 0.810 0.760 0.820 230,000 176,440 0.7671 0.622 0.606 0.630 0.591 0.637 295,873 0.5963 1.27%
2020-06-01 0 0.790 0.790 0.820 0.760 0.830 184,000 146,400 0.7957 0.614 0.614 0.637 0.591 0.645 236,698 0.6185 -1.25%
2020-05-29 0 0.800 0.800 0.820 0.800 0.800 72,000 57,600 0.8000 0.622 0.622 0.637 0.622 0.622 92,621 0.6219 0.00%
2020-05-28 0 0.800 0.780 0.800 0.790 0.840 412,000 332,560 0.8072 0.622 0.606 0.622 0.614 0.653 529,998 0.6275 0.00%
2020-05-27 0 0.800 0.800 0.810 0.800 0.840 140,000 114,040 0.8146 0.622 0.622 0.630 0.622 0.653 180,097 0.6332 -4.76%
2020-05-26 0 0.840 0.820 0.840 0.810 0.870 102,000 85,840 0.8416 0.653 0.637 0.653 0.630 0.676 131,213 0.6542 3.70%
2020-05-25 0 0.810 0.800 0.830 0.810 0.830 168,000 137,300 0.8173 0.630 0.622 0.645 0.630 0.645 216,116 0.6353 -1.22%
2020-05-22 0 0.850 0.850 0.890 0.850 0.900 118,000 103,020 0.8731 0.637 0.637 0.667 0.637 0.675 157,349 0.6547 -5.56%
2020-05-21 0 0.900 0.900 0.920 0.900 0.910 170,000 153,680 0.9040 0.675 0.675 0.690 0.675 0.682 226,689 0.6779 -1.10%
2020-05-20 0 0.910 0.870 0.910 0.900 0.910 20,000 18,160 0.9080 0.682 0.652 0.682 0.675 0.682 26,669 0.6809 2.25%
2020-05-19 0 0.890 0.890 0.910 0.820 0.920 598,000 528,600 0.8839 0.667 0.667 0.682 0.615 0.690 797,414 0.6629 0.00%
2020-05-18 0 0.890 0.880 0.960 0.850 0.920 100,000 89,340 0.8934 0.667 0.660 0.720 0.637 0.690 133,347 0.6700 -2.20%
2020-05-15 0 0.910 0.870 0.920 0.910 0.920 12,000 11,000 0.9167 0.682 0.652 0.690 0.682 0.690 16,002 0.6874 -1.09%
2020-05-14 0 0.920 0.910 0.920 0.910 0.930 54,000 49,600 0.9185 0.690 0.682 0.690 0.682 0.697 72,007 0.6888 -2.13%
2020-05-13 0 0.940 0.940 0.950 0.940 0.940 74,000 69,560 0.9400 0.705 0.705 0.712 0.705 0.705 98,677 0.7049 0.00%
2020-05-12 0 0.940 0.930 0.950 - - 0 0 - 0.705 0.697 0.712 - - 0 - 0.00%
2020-05-11 0 0.940 0.940 0.950 0.920 0.940 464,000 432,280 0.9316 0.705 0.705 0.712 0.690 0.705 618,729 0.6987 2.17%
2020-05-08 0 0.920 0.920 0.970 0.910 0.950 478,000 445,280 0.9315 0.690 0.690 0.727 0.682 0.712 637,397 0.6986 -3.16%
2020-05-07 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.712 0.697 0.712 0.712 0.712 8,001 0.7124 0.00%
2020-05-06 0 0.950 0.940 0.950 0.950 1.020 620,000 594,820 0.9594 0.712 0.705 0.712 0.712 0.765 826,750 0.7195 -3.06%
2020-05-05 0 0.980 0.970 0.980 0.960 0.990 898,000 875,800 0.9753 0.735 0.727 0.735 0.720 0.742 1,197,454 0.7314 1.03%
2020-05-04 0 0.970 0.930 0.980 0.930 1.010 264,000 250,760 0.9498 0.727 0.697 0.735 0.697 0.757 352,035 0.7123 -2.02%
2020-04-29 0 0.990 0.990 1.000 0.930 1.000 588,000 580,160 0.9867 0.742 0.742 0.750 0.697 0.750 784,079 0.7399 7.61%
2020-04-28 0 0.920 0.910 0.920 0.910 0.920 16,000 14,600 0.9125 0.690 0.682 0.690 0.682 0.690 21,335 0.6843 1.10%
2020-04-27 0 0.910 0.910 0.930 0.910 0.910 2,000 1,820 0.9100 0.682 0.682 0.697 0.682 0.682 2,667 0.6824 0.00%
2020-04-24 0 0.910 0.910 0.930 0.900 0.910 44,000 39,740 0.9032 0.682 0.682 0.697 0.675 0.682 58,673 0.6773 1.11%
2020-04-23 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.675 0.675 0.690 0.675 0.675 133,347 0.6749 -2.17%
2020-04-22 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.690 0.682 0.690 0.690 0.690 66,673 0.6899 2.22%
2020-04-21 0 0.900 0.900 0.920 0.900 0.910 234,000 211,160 0.9024 0.675 0.675 0.690 0.675 0.682 312,031 0.6767 0.00%
2020-04-20 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.675 0.675 0.705 0.675 0.675 13,335 0.6749 0.00%
2020-04-17 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.675 0.675 0.697 0.675 0.675 13,335 0.6749 0.00%
2020-04-16 0 0.900 0.890 0.920 0.900 0.900 44,000 39,600 0.9000 0.675 0.667 0.690 0.675 0.675 58,673 0.6749 -1.10%
2020-04-15 0 0.910 0.900 0.930 0.910 0.940 300,000 278,420 0.9281 0.682 0.675 0.697 0.682 0.705 400,040 0.6960 -2.15%
2020-04-14 0 0.930 0.890 0.930 0.920 0.930 32,000 29,680 0.9275 0.697 0.667 0.697 0.690 0.697 42,671 0.6956 0.00%
2020-04-09 0 0.930 0.910 0.930 0.910 0.930 154,000 141,780 0.9206 0.697 0.682 0.697 0.682 0.697 205,354 0.6904 2.20%
2020-04-08 0 0.910 0.880 0.910 - - 0 0 - 0.682 0.660 0.682 - - 0 - 0.00%
2020-04-07 0 0.910 0.900 0.910 0.880 0.910 50,000 44,700 0.8940 0.682 0.675 0.682 0.660 0.682 66,673 0.6704 2.25%
2020-04-06 0 0.890 0.880 0.910 0.880 0.910 100,000 89,300 0.8930 0.667 0.660 0.682 0.660 0.682 133,347 0.6697 -2.20%
2020-04-03 0 0.910 0.880 0.910 0.880 0.910 26,000 23,320 0.8969 0.682 0.660 0.682 0.660 0.682 34,670 0.6726 3.41%
2020-04-02 0 0.880 0.870 0.880 0.870 0.900 556,000 499,040 0.8976 0.660 0.652 0.660 0.652 0.675 741,408 0.6731 -2.22%
2020-04-01 0 0.900 0.900 0.930 0.890 0.900 2,024,000 1,821,460 0.8999 0.675 0.675 0.697 0.667 0.675 2,698,938 0.6749 0.00%
2020-03-31 0 0.900 0.890 0.900 0.900 0.920 4,484,000 4,088,640 0.9118 0.675 0.667 0.675 0.675 0.690 5,979,268 0.6838 -2.17%
2020-03-30 0 0.920 0.860 0.940 - - 0 0 - 0.690 0.645 0.705 - - 0 - 0.00%
2020-03-27 0 0.920 0.910 0.920 0.880 0.930 232,000 209,760 0.9041 0.690 0.682 0.690 0.660 0.697 309,364 0.6780 -2.13%
2020-03-26 0 0.940 0.900 0.940 0.870 0.940 122,000 107,240 0.8790 0.705 0.675 0.705 0.652 0.705 162,683 0.6592 2.17%
2020-03-25 0 0.920 0.890 0.950 0.880 0.940 122,000 111,480 0.9138 0.690 0.667 0.712 0.660 0.705 162,683 0.6853 2.22%
2020-03-24 0 0.900 0.870 0.900 0.840 0.910 342,000 305,020 0.8919 0.675 0.652 0.675 0.630 0.682 456,046 0.6688 9.76%
2020-03-23 0 0.820 0.820 0.850 0.820 0.900 300,000 258,200 0.8607 0.615 0.615 0.637 0.615 0.675 400,040 0.6454 -6.82%
2020-03-20 0 0.880 0.860 0.890 0.840 0.880 808,000 679,800 0.8413 0.660 0.645 0.667 0.630 0.660 1,077,442 0.6309 6.02%
2020-03-19 0 0.830 0.830 0.880 0.760 0.890 300,000 256,340 0.8545 0.622 0.622 0.660 0.570 0.667 400,040 0.6408 -8.79%
2020-03-18 0 0.910 0.900 0.930 0.910 0.970 398,000 372,700 0.9364 0.682 0.675 0.697 0.682 0.727 530,720 0.7023 -5.21%
2020-03-17 0 0.960 0.960 0.970 0.920 0.970 114,000 110,180 0.9665 0.720 0.720 0.727 0.690 0.727 152,015 0.7248 -4.95%
2020-03-16 0 1.010 0.990 1.010 1.000 1.050 134,000 134,360 1.0027 0.757 0.742 0.757 0.750 0.787 178,685 0.7519 1.00%
2020-03-13 0 1.000 1.000 1.020 0.940 1.040 598,000 577,500 0.9657 0.750 0.750 0.765 0.705 0.780 797,414 0.7242 0.00%
2020-03-12 0 1.000 1.000 1.040 1.000 1.060 184,000 187,060 1.0166 0.750 0.750 0.780 0.750 0.795 245,358 0.7624 -6.54%
2020-03-11 0 1.070 1.040 1.070 1.060 1.070 44,000 46,880 1.0655 0.802 0.780 0.802 0.795 0.802 58,673 0.7990 0.94%
2020-03-10 0 1.060 1.060 1.070 1.020 1.060 136,000 143,060 1.0519 0.795 0.795 0.802 0.765 0.795 181,352 0.7889 3.92%
2020-03-09 0 1.020 1.020 1.040 1.010 1.060 414,000 431,760 1.0429 0.765 0.765 0.780 0.757 0.795 552,056 0.7821 -7.27%
2020-03-06 0 1.100 1.070 1.100 1.050 1.120 1,862,000 1,992,220 1.0699 0.825 0.802 0.825 0.787 0.840 2,482,916 0.8024 -4.35%
2020-03-05 0 1.150 1.130 1.150 - - 0 0 - 0.862 0.847 0.862 - - 0 - -0.86%
2020-03-04 0 1.160 1.160 1.200 1.110 1.190 292,000 337,660 1.1564 0.870 0.870 0.900 0.832 0.892 389,372 0.8672 0.87%
2020-03-03 0 1.150 1.110 1.150 1.120 1.150 54,000 60,600 1.1222 0.862 0.832 0.862 0.840 0.862 72,007 0.8416 3.60%
2020-03-02 0 1.110 1.110 1.140 1.100 1.120 476,000 528,200 1.1097 0.832 0.832 0.855 0.825 0.840 634,730 0.8322 -0.89%
2020-02-28 0 1.120 1.120 1.140 1.110 1.120 190,000 212,480 1.1183 0.840 0.840 0.855 0.832 0.840 253,359 0.8387 -2.61%
2020-02-27 0 1.150 1.150 1.160 1.140 1.170 46,000 53,140 1.1552 0.862 0.862 0.870 0.855 0.877 61,340 0.8663 0.00%
2020-02-26 0 1.150 1.130 1.170 1.150 1.150 14,000 16,260 1.1614 0.862 0.847 0.877 0.862 0.862 18,669 0.8710 -1.71%
2020-02-25 0 1.170 1.140 1.180 1.140 1.170 34,000 39,160 1.1518 0.877 0.855 0.885 0.855 0.877 45,338 0.8637 1.74%
2020-02-24 0 1.150 1.140 1.160 1.150 1.170 54,000 62,340 1.1544 0.862 0.855 0.870 0.862 0.877 72,007 0.8657 -1.71%
2020-02-21 0 1.170 1.140 1.190 1.170 1.170 8,000 9,380 1.1725 0.877 0.855 0.892 0.877 0.877 10,668 0.8793 0.00%
2020-02-20 0 1.170 1.170 1.180 - - 0 0 - 0.877 0.877 0.885 - - 0 - 0.86%
2020-02-19 0 1.160 1.150 1.190 1.130 1.190 96,000 111,360 1.1600 0.870 0.862 0.892 0.847 0.892 128,013 0.8699 -3.33%
2020-02-18 0 1.200 1.150 1.200 - - 0 0 - 0.900 0.862 0.900 - - 0 - -0.83%
2020-02-17 0 1.210 1.190 1.250 1.170 1.210 212,000 252,780 1.1924 0.907 0.892 0.937 0.877 0.907 282,695 0.8942 5.22%
2020-02-14 0 1.150 1.140 1.160 1.140 1.180 212,000 245,440 1.1577 0.862 0.855 0.870 0.855 0.885 282,695 0.8682 -0.86%
2020-02-13 0 1.160 1.150 1.160 1.130 1.180 110,000 127,200 1.1564 0.870 0.862 0.870 0.847 0.885 146,681 0.8672 -2.52%
2020-02-12 0 1.190 1.160 1.190 - - 8,000 9,520 1.1900 0.892 0.870 0.892 - - 10,668 0.8924 0.00%
2020-02-11 0 1.190 1.160 1.190 1.160 1.190 68,000 80,160 1.1788 0.892 0.870 0.892 0.870 0.892 90,676 0.8840 4.39%
2020-02-10 0 1.140 1.140 1.170 1.140 1.180 62,000 71,380 1.1513 0.855 0.855 0.877 0.855 0.885 82,675 0.8634 -5.00%
2020-02-07 0 1.200 1.120 1.200 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2020-02-06 0 1.200 1.180 1.200 1.180 1.200 140,000 166,580 1.1899 0.900 0.885 0.900 0.885 0.900 186,685 0.8923 1.69%
2020-02-05 0 1.180 1.150 1.190 1.140 1.190 84,000 97,900 1.1655 0.885 0.862 0.892 0.855 0.892 112,011 0.8740 4.42%
2020-02-04 0 1.130 1.130 1.150 1.100 1.150 638,000 720,220 1.1289 0.847 0.847 0.862 0.825 0.862 850,752 0.8466 -0.88%
2020-02-03 0 1.140 1.120 1.140 1.120 1.160 214,000 244,840 1.1441 0.855 0.840 0.855 0.840 0.870 285,362 0.8580 -0.87%
2020-01-31 0 1.150 1.150 1.160 1.150 1.240 404,000 472,480 1.1695 0.862 0.862 0.870 0.862 0.930 538,721 0.8770 -1.71%
2020-01-30 0 1.170 1.170 1.190 1.170 1.200 230,000 272,940 1.1867 0.877 0.877 0.892 0.877 0.900 306,698 0.8899 -2.50%
2020-01-29 0 1.200 1.190 1.200 1.190 1.230 112,000 135,560 1.2104 0.900 0.892 0.900 0.892 0.922 149,348 0.9077 -4.00%
2020-01-24 0 1.250 1.240 1.260 1.250 1.260 98,000 122,980 1.2549 0.937 0.930 0.945 0.937 0.945 130,680 0.9411 -0.79%
2020-01-23 0 1.260 1.240 1.280 1.250 1.280 298,000 374,420 1.2564 0.945 0.930 0.960 0.937 0.960 397,373 0.9422 -3.08%
2020-01-22 0 1.300 1.260 1.300 1.250 1.310 198,000 249,140 1.2583 0.975 0.945 0.975 0.937 0.982 264,027 0.9436 2.36%
2020-01-21 0 1.270 1.270 1.280 1.270 1.270 164,000 208,280 1.2700 0.952 0.952 0.960 0.952 0.952 218,689 0.9524 -0.78%
2020-01-20 0 1.280 1.270 1.300 1.270 1.300 736,000 937,740 1.2741 0.960 0.952 0.975 0.952 0.975 981,432 0.9555 -0.78%
2020-01-17 0 1.290 1.290 1.300 1.290 1.300 146,000 189,500 1.2979 0.967 0.967 0.975 0.967 0.975 194,686 0.9734 0.00%
2020-01-16 0 1.290 1.280 1.290 1.280 1.290 134,000 172,720 1.2890 0.967 0.960 0.967 0.960 0.967 178,685 0.9666 0.78%
2020-01-15 0 1.280 1.280 1.300 1.280 1.290 28,000 36,020 1.2864 0.960 0.960 0.975 0.960 0.967 37,337 0.9647 -0.78%
2020-01-14 0 1.290 1.280 1.300 1.270 1.300 190,000 244,900 1.2889 0.967 0.960 0.975 0.952 0.975 253,359 0.9666 0.00%
2020-01-13 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.967 0.960 0.967 0.967 0.967 53,339 0.9674 0.78%
2020-01-10 0 1.280 1.280 1.300 1.270 1.290 82,000 105,660 1.2885 0.960 0.960 0.975 0.952 0.967 109,344 0.9663 -0.78%
2020-01-09 0 1.290 1.280 1.290 1.290 1.290 4,000 5,160 1.2900 0.967 0.960 0.967 0.967 0.967 5,334 0.9674 0.00%
2020-01-08 0 1.290 1.280 1.290 1.260 1.300 82,000 105,060 1.2812 0.967 0.960 0.967 0.945 0.975 109,344 0.9608 0.78%
2020-01-07 0 1.280 1.280 1.300 1.270 1.280 142,000 181,520 1.2783 0.960 0.960 0.975 0.952 0.960 189,352 0.9586 0.00%
2020-01-06 0 1.280 1.280 1.320 1.280 1.280 40,000 51,200 1.2800 0.960 0.960 0.990 0.960 0.960 53,339 0.9599 -3.03%
2020-01-03 0 1.320 1.310 1.320 1.310 1.320 62,111 81,642 1.3145 0.990 0.982 0.990 0.982 0.990 82,823 0.9857 0.00%
2020-01-02 0 1.320 1.320 1.330 1.320 1.330 232,000 306,260 1.3201 0.990 0.990 0.997 0.990 0.997 309,364 0.9900 -0.75%
2019-12-31 0 1.330 1.300 1.330 - - 0 0 - 0.997 0.975 0.997 - - 0 - 0.00%
2019-12-30 0 1.330 1.320 1.330 1.310 1.330 110,000 145,280 1.3207 0.997 0.990 0.997 0.982 0.997 146,681 0.9904 0.00%
2019-12-27 0 1.330 1.290 1.350 1.300 1.330 162,000 212,660 1.3127 0.997 0.967 1.012 0.975 0.997 216,022 0.9844 0.00%
2019-12-24 0 1.330 1.290 1.330 1.350 1.350 6,000 8,100 1.3500 0.997 0.967 0.997 1.012 1.012 8,001 1.0124 2.31%
2019-12-23 0 1.300 1.300 1.360 1.300 1.300 20,000 26,000 1.3000 0.975 0.975 1.020 0.975 0.975 26,669 0.9749 0.00%
2019-12-20 0 1.300 1.290 1.300 1.290 1.300 258,000 335,340 1.2998 0.975 0.967 0.975 0.967 0.975 344,035 0.9747 -0.76%
2019-12-19 0 1.310 1.300 1.330 - - 0 0 - 0.982 0.975 0.997 - - 0 - 0.00%
2019-12-18 0 1.310 1.310 1.320 1.300 1.310 68,000 88,700 1.3044 0.982 0.982 0.990 0.975 0.982 90,676 0.9782 0.00%
2019-12-17 0 1.310 1.310 1.330 1.300 1.300 54,000 70,200 1.3000 0.982 0.982 0.997 0.975 0.975 72,007 0.9749 0.77%
2019-12-16 0 1.300 1.300 1.330 1.300 1.330 40,000 52,220 1.3055 0.975 0.975 0.997 0.975 0.997 53,339 0.9790 -2.26%
2019-12-13 0 1.330 1.300 1.330 1.280 1.340 414,000 540,620 1.3058 0.997 0.975 0.997 0.960 1.005 552,056 0.9793 6.40%
2019-12-12 0 1.250 1.250 1.280 1.250 1.250 72,000 90,000 1.2500 0.937 0.937 0.960 0.937 0.937 96,010 0.9374 0.00%
2019-12-11 0 1.250 1.240 1.250 1.250 1.260 112,000 140,700 1.2563 0.937 0.930 0.937 0.937 0.945 149,348 0.9421 -0.79%
2019-12-10 0 1.260 1.240 1.260 1.230 1.270 52,000 64,520 1.2408 0.945 0.930 0.945 0.922 0.952 69,340 0.9305 1.61%
2019-12-09 0 1.240 1.240 1.280 1.210 1.240 88,000 107,780 1.2248 0.930 0.930 0.960 0.907 0.930 117,345 0.9185 -0.80%
2019-12-06 0 1.250 1.250 1.300 1.250 1.250 66,000 82,500 1.2500 0.937 0.937 0.975 0.937 0.937 88,009 0.9374 -0.79%
2019-12-05 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 0.945 0.945 0.975 0.945 0.945 13,335 0.9449 -2.33%
2019-12-04 0 1.290 1.250 1.290 1.290 1.290 20,000 25,800 1.2900 0.967 0.937 0.967 0.967 0.967 26,669 0.9674 0.00%
2019-12-03 0 1.290 1.290 1.350 1.290 1.290 38,000 49,020 1.2900 0.967 0.967 1.012 0.967 0.967 50,672 0.9674 0.00%
2019-12-02 0 1.290 1.280 1.330 1.290 1.290 10,000 12,900 1.2900 0.967 0.960 0.997 0.967 0.967 13,335 0.9674 -2.27%
2019-11-29 0 1.320 1.290 1.320 1.320 1.320 20,000 26,400 1.3200 0.990 0.967 0.990 0.990 0.990 26,669 0.9899 0.00%
2019-11-28 0 1.320 1.290 1.330 - - 0 0 - 0.990 0.967 0.997 - - 0 - 0.00%
2019-11-27 0 1.320 1.280 1.320 1.300 1.320 62,000 80,640 1.3006 0.990 0.960 0.990 0.975 0.990 82,675 0.9754 1.54%
2019-11-26 0 1.300 1.280 1.320 1.290 1.320 44,000 57,300 1.3023 0.975 0.960 0.990 0.967 0.990 58,673 0.9766 -0.76%
2019-11-25 0 1.310 1.300 1.320 1.310 1.330 40,000 52,560 1.3140 0.982 0.975 0.990 0.982 0.997 53,339 0.9854 -0.76%
2019-11-22 0 1.320 1.290 1.320 1.280 1.320 46,000 59,280 1.2887 0.990 0.967 0.990 0.960 0.990 61,340 0.9664 1.54%
2019-11-21 0 1.300 1.300 1.350 1.300 1.300 52,000 67,600 1.3000 0.975 0.975 1.012 0.975 0.975 69,340 0.9749 -0.76%
2019-11-20 0 1.310 1.300 1.380 1.310 1.320 20,000 26,300 1.3150 0.982 0.975 1.035 0.982 0.990 26,669 0.9862 -0.76%
2019-11-19 0 1.320 1.310 1.320 1.300 1.320 82,000 107,840 1.3151 0.990 0.982 0.990 0.975 0.990 109,344 0.9862 0.00%
2019-11-18 0 1.320 1.310 1.320 1.310 1.320 76,000 100,200 1.3184 0.990 0.982 0.990 0.982 0.990 101,344 0.9887 0.00%
2019-11-15 0 1.320 1.310 1.320 1.320 1.330 84,000 111,480 1.3271 0.990 0.982 0.990 0.990 0.997 112,011 0.9953 0.00%
2019-11-14 0 1.320 1.320 1.360 1.310 1.310 10,000 13,100 1.3100 0.990 0.990 1.020 0.982 0.982 13,335 0.9824 -0.75%
2019-11-13 0 1.330 1.320 1.340 1.320 1.340 70,000 93,300 1.3329 0.997 0.990 1.005 0.990 1.005 93,343 0.9995 0.00%
2019-11-12 0 1.330 1.320 1.350 1.330 1.330 8,000 10,640 1.3300 0.997 0.990 1.012 0.997 0.997 10,668 0.9974 0.00%
2019-11-11 0 1.330 1.300 1.330 1.310 1.330 354,000 467,740 1.3213 0.997 0.975 0.997 0.982 0.997 472,047 0.9909 -0.75%
2019-11-08 0 1.340 1.340 1.390 - - 0 0 - 1.005 1.005 1.042 - - 0 - 0.00%
2019-11-07 0 1.340 1.340 1.360 1.330 1.360 26,000 35,180 1.3531 1.005 1.005 1.020 0.997 1.020 34,670 1.0147 0.75%
2019-11-06 0 1.330 1.330 1.350 1.310 1.310 10,000 13,100 1.3100 0.997 0.997 1.012 0.982 0.982 13,335 0.9824 -1.48%
2019-11-05 0 1.350 1.330 1.360 1.310 1.360 162,000 217,000 1.3395 1.012 0.997 1.020 0.982 1.020 216,022 1.0045 -0.74%
2019-11-04 0 1.360 1.350 1.360 1.350 1.370 26,000 35,140 1.3515 1.020 1.012 1.020 1.012 1.027 34,670 1.0136 0.74%
2019-11-01 0 1.350 1.320 1.370 1.320 1.350 142,000 187,700 1.3218 1.012 0.990 1.027 0.990 1.012 189,352 0.9913 3.05%
2019-10-31 0 1.310 1.310 1.320 1.290 1.330 24,000 31,120 1.2967 0.982 0.982 0.990 0.967 0.997 32,003 0.9724 -1.50%
2019-10-30 0 1.330 1.330 1.350 1.320 1.340 30,000 39,860 1.3287 0.997 0.997 1.012 0.990 1.005 40,004 0.9964 -0.75%
2019-10-29 0 1.340 1.300 1.340 1.340 1.350 12,000 16,180 1.3483 1.005 0.975 1.005 1.005 1.012 16,002 1.0111 -0.74%
2019-10-28 0 1.350 1.300 1.350 1.290 1.350 48,000 62,200 1.2958 1.012 0.975 1.012 0.967 1.012 64,006 0.9718 3.85%
2019-10-25 0 1.300 1.300 1.330 1.300 1.350 224,000 300,440 1.3413 0.975 0.975 0.997 0.975 1.012 298,697 1.0058 -1.52%
2019-10-24 0 1.320 1.310 1.320 1.240 1.330 230,000 303,460 1.3194 0.990 0.982 0.990 0.930 0.997 306,698 0.9894 4.76%
2019-10-23 0 1.260 1.260 1.290 1.250 1.280 102,000 128,560 1.2604 0.945 0.945 0.967 0.937 0.960 136,014 0.9452 -3.08%
2019-10-22 0 1.300 1.280 1.300 1.290 1.330 6,000 7,880 1.3133 0.975 0.960 0.975 0.967 0.997 8,001 0.9849 0.78%
2019-10-21 0 1.290 1.270 1.290 1.260 1.330 101,390 132,968 1.3115 0.967 0.952 0.967 0.945 0.997 135,200 0.9835 -0.77%
2019-10-18 0 1.300 1.280 1.300 1.320 1.330 62,000 82,220 1.3261 0.975 0.960 0.975 0.990 0.997 82,675 0.9945 0.00%
2019-10-17 0 1.300 1.270 1.300 1.280 1.310 184,000 239,440 1.3013 0.975 0.952 0.975 0.960 0.982 245,358 0.9759 3.17%
2019-10-16 0 1.260 1.220 1.280 1.250 1.280 92,000 115,440 1.2548 0.945 0.915 0.960 0.937 0.960 122,679 0.9410 0.80%
2019-10-15 0 1.250 1.250 1.270 1.250 1.270 50,000 63,180 1.2636 0.937 0.937 0.952 0.937 0.952 66,673 0.9476 -1.57%
2019-10-14 0 1.270 1.250 1.270 1.250 1.270 33,179 41,454 1.2494 0.952 0.937 0.952 0.937 0.952 44,243 0.9370 3.25%
2019-10-11 0 1.230 1.230 1.270 1.230 1.280 280,000 350,040 1.2501 0.922 0.922 0.952 0.922 0.960 373,371 0.9375 0.82%
2019-10-10 0 1.220 1.210 1.240 - - 0 0 - 0.915 0.907 0.930 - - 0 - 0.00%
2019-10-09 0 1.220 1.220 1.240 1.220 1.240 80,000 98,320 1.2290 0.915 0.915 0.930 0.915 0.930 106,677 0.9217 -1.61%
2019-10-08 0 1.240 1.230 1.240 1.200 1.260 550,000 675,660 1.2285 0.930 0.922 0.930 0.900 0.945 733,407 0.9213 -0.80%
2019-10-04 0 1.250 1.240 1.250 1.240 1.260 100,000 125,040 1.2504 0.937 0.930 0.937 0.930 0.945 133,347 0.9377 0.81%
2019-10-03 0 1.240 1.240 1.280 1.230 1.230 64,000 78,720 1.2300 0.930 0.930 0.960 0.922 0.922 85,342 0.9224 0.81%
2019-10-02 0 1.230 1.230 1.270 1.230 1.230 20,000 24,600 1.2300 0.922 0.922 0.952 0.922 0.922 26,669 0.9224 -3.91%
2019-09-30 0 1.280 1.250 1.280 1.260 1.280 54,000 68,120 1.2615 0.960 0.937 0.960 0.945 0.960 72,007 0.9460 2.40%
2019-09-27 0 1.250 1.250 1.280 1.250 1.250 28,000 35,000 1.2500 0.937 0.937 0.960 0.937 0.937 37,337 0.9374 -2.34%
2019-09-26 0 1.280 1.250 1.280 1.260 1.280 70,000 88,240 1.2606 0.960 0.937 0.960 0.945 0.960 93,343 0.9453 0.79%
2019-09-25 0 1.270 1.250 1.270 1.250 1.270 8,000 10,080 1.2600 0.952 0.937 0.952 0.937 0.952 10,668 0.9449 -0.78%
2019-09-24 0 1.280 1.250 1.300 1.260 1.280 12,000 15,200 1.2667 0.960 0.937 0.975 0.945 0.960 16,002 0.9499 -0.78%
2019-09-23 0 1.290 1.250 1.290 1.280 1.290 62,000 79,540 1.2829 0.967 0.937 0.967 0.960 0.967 82,675 0.9621 0.78%
2019-09-20 0 1.280 1.260 1.280 1.250 1.280 144,000 181,220 1.2585 0.960 0.945 0.960 0.937 0.960 192,019 0.9438 0.00%
2019-09-19 0 1.280 1.260 1.280 1.280 1.300 156,000 201,720 1.2931 0.960 0.945 0.960 0.960 0.975 208,021 0.9697 0.00%
2019-09-18 0 1.280 1.250 1.280 1.240 1.280 34,000 42,480 1.2494 0.960 0.937 0.960 0.930 0.960 45,338 0.9370 1.59%
2019-09-17 0 1.260 1.260 1.270 1.250 1.280 128,000 161,360 1.2606 0.945 0.945 0.952 0.937 0.960 170,684 0.9454 0.80%
2019-09-16 0 1.250 1.250 1.290 1.250 1.300 108,000 137,580 1.2739 0.937 0.937 0.967 0.937 0.975 144,014 0.9553 -2.34%
2019-09-13 0 1.310 1.290 1.320 - - 0 0 - 0.960 0.945 0.967 - - 0 - 0.00%
2019-09-12 0 1.310 1.300 1.310 1.300 1.320 262,000 342,740 1.3082 0.960 0.953 0.960 0.953 0.967 357,557 0.9586 0.00%
2019-09-11 0 1.310 1.310 1.320 1.270 1.320 544,000 698,780 1.2845 0.960 0.960 0.967 0.931 0.967 742,408 0.9412 3.15%
2019-09-10 0 1.270 1.260 1.270 1.260 1.280 452,000 574,300 1.2706 0.931 0.923 0.931 0.923 0.938 616,854 0.9310 0.79%
2019-09-09 0 1.260 1.250 1.260 1.250 1.280 322,000 405,820 1.2603 0.923 0.916 0.923 0.916 0.938 439,440 0.9235 0.00%
2019-09-06 0 1.260 1.240 1.260 1.220 1.270 610,000 757,880 1.2424 0.923 0.909 0.923 0.894 0.931 832,480 0.9104 0.00%
2019-09-05 0 1.260 1.260 1.270 1.250 1.320 1,730,000 2,201,760 1.2727 0.923 0.923 0.931 0.916 0.967 2,360,967 0.9326 0.80%
2019-09-04 0 1.250 1.240 1.280 1.240 1.350 1,270,000 1,618,360 1.2743 0.916 0.909 0.938 0.909 0.989 1,733,195 0.9337 -6.02%
2019-09-03 0 1.330 1.330 1.360 1.330 1.360 252,198 342,456 1.3579 0.975 0.975 0.997 0.975 0.997 344,180 0.9950 -0.75%
2019-09-02 0 1.340 1.330 1.350 1.330 1.340 134,000 178,440 1.3316 0.982 0.975 0.989 0.975 0.982 182,873 0.9758 0.00%
2019-08-30 0 1.340 1.330 1.340 1.330 1.370 194,000 261,220 1.3465 0.982 0.975 0.982 0.975 1.004 264,756 0.9866 -2.19%
2019-08-29 0 1.370 1.330 1.380 1.330 1.400 300,691 412,305 1.3712 1.004 0.975 1.011 0.975 1.026 410,359 1.0047 -2.14%
2019-08-28 0 1.400 1.380 1.410 1.380 1.440 364,000 510,740 1.4031 1.026 1.011 1.033 1.011 1.055 496,758 1.0281 -4.11%
2019-08-27 0 1.460 1.410 1.460 1.400 1.460 152,000 216,400 1.4237 1.070 1.033 1.070 1.026 1.070 207,438 1.0432 -0.68%
2019-08-26 0 1.470 1.470 1.480 1.420 1.470 74,000 107,420 1.4516 1.077 1.077 1.084 1.041 1.077 100,989 1.0637 -0.68%
2019-08-23 0 1.480 1.460 1.480 1.500 1.500 60,000 90,000 1.5000 1.084 1.070 1.084 1.099 1.099 81,883 1.0991 -0.67%
2019-08-22 0 1.490 1.450 1.490 1.450 1.490 118,000 172,560 1.4624 1.092 1.062 1.092 1.062 1.092 161,037 1.0716 1.36%
2019-08-21 0 1.470 1.470 1.490 1.450 1.450 10,000 14,500 1.4500 1.077 1.077 1.092 1.062 1.062 13,647 1.0625 1.38%
2019-08-20 0 1.450 1.450 1.470 1.440 1.470 68,000 99,080 1.4571 1.062 1.062 1.077 1.055 1.077 92,801 1.0677 -1.36%
2019-08-19 0 1.470 1.470 1.520 1.470 1.470 14,000 20,580 1.4700 1.077 1.077 1.114 1.077 1.077 19,106 1.0771 0.00%
2019-08-16 0 1.470 1.470 1.500 - - 0 0 - 1.077 1.077 1.099 - - 0 - 0.00%
2019-08-15 0 1.470 1.440 1.470 1.440 1.480 88,000 127,700 1.4511 1.077 1.055 1.077 1.055 1.084 120,095 1.0633 -0.68%
2019-08-14 0 1.480 1.450 1.480 1.430 1.510 138,000 204,240 1.4800 1.084 1.062 1.084 1.048 1.106 188,331 1.0845 3.50%
2019-08-13 0 1.430 1.430 1.450 1.430 1.480 44,000 63,940 1.4532 1.048 1.048 1.062 1.048 1.084 60,048 1.0648 -3.38%
2019-08-12 0 1.480 1.480 1.500 1.460 1.500 34,000 50,600 1.4882 1.084 1.084 1.099 1.070 1.099 46,400 1.0905 -3.27%
2019-08-09 0 1.530 1.480 1.530 - - 0 0 - 1.121 1.084 1.121 - - 0 - -0.65%
2019-08-08 0 1.540 1.520 1.550 1.490 1.540 124,000 186,560 1.5045 1.128 1.114 1.136 1.092 1.128 169,225 1.1024 2.67%
2019-08-07 0 1.500 1.470 1.520 1.460 1.500 84,000 123,240 1.4671 1.099 1.077 1.114 1.070 1.099 114,637 1.0751 0.00%
2019-08-06 0 1.500 1.450 1.500 1.490 1.500 178,000 265,740 1.4929 1.099 1.062 1.099 1.092 1.099 242,920 1.0939 0.00%
2019-08-05 0 1.500 1.500 1.510 1.500 1.550 504,795 764,648 1.5148 1.099 1.099 1.106 1.099 1.136 688,904 1.1099 -4.46%
2019-08-02 0 1.570 1.570 1.590 1.550 1.600 122,000 193,540 1.5864 1.150 1.150 1.165 1.136 1.172 166,496 1.1624 -1.87%
2019-08-01 0 1.600 1.590 1.600 1.600 1.630 110,000 176,300 1.6027 1.172 1.165 1.172 1.172 1.194 150,119 1.1744 -1.23%
2019-07-31 0 1.620 1.590 1.620 - - 0 0 - 1.187 1.165 1.187 - - 0 - 0.00%
2019-07-30 0 1.620 1.590 1.630 1.580 1.620 16,000 25,640 1.6025 1.187 1.165 1.194 1.158 1.187 21,836 1.1742 1.89%
2019-07-29 0 1.590 1.590 1.600 1.570 1.610 100,000 159,320 1.5932 1.165 1.165 1.172 1.150 1.180 136,472 1.1674 -2.45%
2019-07-26 0 1.630 1.610 1.640 - - 0 0 - 1.194 1.180 1.202 - - 0 - 0.00%
2019-07-25 0 1.630 1.620 1.640 1.600 1.630 70,000 112,660 1.6094 1.194 1.187 1.202 1.172 1.194 95,530 1.1793 1.24%
2019-07-24 0 1.610 1.610 1.620 1.590 1.640 806,000 1,299,180 1.6119 1.180 1.180 1.187 1.165 1.202 1,099,965 1.1811 -1.23%
2019-07-23 0 1.630 1.630 1.650 - - 0 0 - 1.194 1.194 1.209 - - 0 - 0.00%
2019-07-22 0 1.630 1.630 1.640 1.630 1.640 134,000 218,620 1.6315 1.194 1.194 1.202 1.194 1.202 182,873 1.1955 -1.21%
2019-07-19 0 1.650 1.650 1.660 1.650 1.670 78,000 129,600 1.6615 1.209 1.209 1.216 1.209 1.224 106,448 1.2175 0.61%
2019-07-18 0 1.640 1.640 1.660 1.640 1.660 18,000 29,660 1.6478 1.202 1.202 1.216 1.202 1.216 24,565 1.2074 -1.20%
2019-07-17 0 1.660 1.650 1.660 1.630 1.660 128,000 211,460 1.6520 1.216 1.209 1.216 1.194 1.216 174,684 1.2105 0.61%
2019-07-16 0 1.650 1.640 1.650 1.640 1.650 72,000 118,500 1.6458 1.209 1.202 1.209 1.202 1.209 98,260 1.2060 0.61%
2019-07-15 0 1.640 1.640 1.660 1.630 1.660 362,000 591,380 1.6336 1.202 1.202 1.216 1.194 1.216 494,029 1.1971 -1.20%
2019-07-12 0 1.660 1.660 1.670 1.650 1.680 452,000 752,620 1.6651 1.216 1.216 1.224 1.209 1.231 616,854 1.2201 -1.78%
2019-07-11 0 1.690 1.660 1.690 1.660 1.700 102,000 172,680 1.6929 1.238 1.216 1.238 1.216 1.246 139,201 1.2405 1.20%
2019-07-10 0 1.670 1.650 1.670 1.650 1.680 258,000 427,980 1.6588 1.224 1.209 1.224 1.209 1.231 352,098 1.2155 0.00%
2019-07-09 0 1.670 1.660 1.670 1.610 1.670 646,000 1,064,620 1.6480 1.224 1.216 1.224 1.180 1.224 881,609 1.2076 -0.60%
2019-07-08 0 1.680 1.670 1.680 1.660 1.700 330,000 552,800 1.6752 1.231 1.224 1.231 1.216 1.246 450,358 1.2275 -1.18%
2019-07-05 0 1.700 1.700 1.710 1.680 1.710 524,000 888,160 1.6950 1.246 1.246 1.253 1.231 1.253 715,114 1.2420 1.80%
2019-07-04 0 1.670 1.660 1.670 1.660 1.670 144,000 239,180 1.6610 1.224 1.216 1.224 1.216 1.224 196,520 1.2171 1.21%
2019-07-03 0 1.650 1.640 1.670 1.650 1.670 70,000 115,660 1.6523 1.209 1.202 1.224 1.209 1.224 95,530 1.2107 0.00%
2019-07-02 0 1.650 1.640 1.650 1.600 1.670 568,000 929,760 1.6369 1.209 1.202 1.209 1.172 1.224 775,161 1.1994 3.12%
2019-06-28 0 1.600 1.590 1.600 1.590 1.620 424,000 680,020 1.6038 1.172 1.165 1.172 1.165 1.187 578,642 1.1752 0.63%
2019-06-27 0 1.590 1.580 1.590 1.570 1.590 612,000 966,720 1.5796 1.165 1.158 1.165 1.150 1.165 835,209 1.1575 -0.62%
2019-06-26 0 1.600 1.600 1.610 1.600 1.630 652,000 1,053,200 1.6153 1.172 1.172 1.180 1.172 1.194 889,798 1.1836 -1.84%
2019-06-25 0 1.630 1.630 1.650 1.620 1.650 136,000 222,780 1.6381 1.194 1.194 1.209 1.187 1.209 185,602 1.2003 -1.21%
2019-06-24 0 1.650 1.650 1.660 1.640 1.680 102,000 168,400 1.6510 1.209 1.209 1.216 1.202 1.231 139,201 1.2098 -0.60%
2019-06-21 0 1.720 1.710 1.720 1.690 1.720 87,241 148,940 1.7072 1.216 1.209 1.216 1.195 1.216 123,363 1.2073 0.58%
2019-06-20 0 1.710 1.670 1.710 1.690 1.710 130,000 221,500 1.7038 1.209 1.181 1.209 1.195 1.209 183,826 1.2049 1.79%
2019-06-19 0 1.680 1.680 1.690 1.680 1.700 134,000 225,480 1.6827 1.188 1.188 1.195 1.188 1.202 189,482 1.1900 1.82%
2019-06-18 0 1.650 1.650 1.670 1.650 1.660 160,000 264,020 1.6501 1.167 1.167 1.181 1.167 1.174 226,248 1.1670 -1.20%
2019-06-17 0 1.670 1.670 1.690 1.670 1.670 8,000 13,360 1.6700 1.181 1.181 1.195 1.181 1.181 11,312 1.1810 -1.18%
2019-06-14 0 1.690 1.660 1.690 1.650 1.690 94,500 158,085 1.6729 1.195 1.174 1.195 1.167 1.195 133,628 1.1830 1.20%
2019-06-13 0 1.670 1.650 1.700 1.660 1.690 40,000 66,620 1.6655 1.181 1.167 1.202 1.174 1.195 56,562 1.1778 -1.18%
2019-06-12 0 1.690 1.670 1.690 1.670 1.690 26,000 43,480 1.6723 1.195 1.181 1.195 1.181 1.195 36,765 1.1826 0.00%
2019-06-11 0 1.690 1.670 1.690 1.660 1.690 162,000 272,200 1.6802 1.195 1.181 1.195 1.174 1.195 229,076 1.1883 1.81%
2019-06-10 0 1.660 1.660 1.680 1.650 1.690 98,000 162,800 1.6612 1.174 1.174 1.188 1.167 1.195 138,577 1.1748 -1.78%
2019-06-06 0 1.690 1.660 1.690 1.660 1.690 58,000 97,200 1.6759 1.195 1.174 1.195 1.174 1.195 82,015 1.1852 3.05%
2019-06-05 0 1.640 1.640 1.680 1.640 1.690 22,000 36,660 1.6664 1.160 1.160 1.188 1.160 1.195 31,109 1.1784 -1.20%
2019-06-04 0 1.660 1.650 1.660 1.640 1.660 60,000 98,920 1.6487 1.174 1.167 1.174 1.160 1.174 84,843 1.1659 0.00%
2019-06-03 0 1.660 1.640 1.670 - - 0 0 - 1.174 1.160 1.181 - - 0 - 0.00%
2019-05-31 0 1.660 1.640 1.660 1.640 1.670 242,000 399,580 1.6512 1.174 1.160 1.174 1.160 1.181 342,200 1.1677 1.22%
2019-05-30 0 1.640 1.630 1.640 1.630 1.660 86,000 140,980 1.6393 1.160 1.153 1.160 1.153 1.174 121,608 1.1593 0.00%
2019-05-29 0 1.640 1.630 1.640 1.630 1.670 396,000 652,260 1.6471 1.160 1.153 1.160 1.153 1.181 559,963 1.1648 -2.38%
2019-05-28 0 1.680 1.680 1.690 1.680 1.680 14,001 23,601 1.6857 1.188 1.188 1.195 1.188 1.188 19,798 1.1921 -1.18%
2019-05-27 0 1.700 1.670 1.700 1.700 1.700 14,000 23,800 1.7000 1.202 1.181 1.202 1.202 1.202 19,797 1.2022 0.59%
2019-05-24 0 1.690 1.690 1.700 1.670 1.700 122,000 205,200 1.6820 1.195 1.195 1.202 1.181 1.202 172,514 1.1895 1.20%
2019-05-23 0 1.670 1.650 1.670 1.650 1.670 64,000 106,480 1.6638 1.181 1.167 1.181 1.167 1.181 90,499 1.1766 0.00%
2019-05-22 0 1.670 1.670 1.680 1.660 1.670 34,000 56,660 1.6665 1.181 1.181 1.188 1.174 1.181 48,078 1.1785 1.83%
2019-05-21 0 1.640 1.630 1.670 1.640 1.670 64,000 106,020 1.6566 1.160 1.153 1.181 1.160 1.181 90,499 1.1715 0.00%
2019-05-20 0 1.640 1.640 1.660 1.640 1.700 856,000 1,416,400 1.6547 1.160 1.160 1.174 1.160 1.202 1,210,425 1.1702 -3.53%
2019-05-17 0 1.700 1.680 1.700 - - 0 0 - 1.202 1.188 1.202 - - 0 - 0.00%
2019-05-16 0 1.700 1.660 1.720 1.690 1.700 78,000 132,280 1.6959 1.202 1.174 1.216 1.195 1.202 110,296 1.1993 0.59%
2019-05-15 0 1.690 1.670 1.690 1.690 1.690 10,000 16,900 1.6900 1.195 1.181 1.195 1.195 1.195 14,140 1.1952 2.42%
2019-05-14 0 1.650 1.630 1.680 1.650 1.690 534,000 884,860 1.6570 1.167 1.153 1.188 1.167 1.195 755,102 1.1718 -2.94%
2019-05-10 0 1.700 1.680 1.700 1.680 1.700 109,906 186,623 1.6980 1.202 1.188 1.202 1.188 1.202 155,412 1.2008 1.19%
2019-05-09 0 1.680 1.680 1.690 1.680 1.700 134,000 226,260 1.6885 1.188 1.188 1.195 1.188 1.202 189,482 1.1941 -2.33%
2019-05-08 0 1.720 1.700 1.720 1.690 1.730 150,000 255,400 1.7027 1.216 1.202 1.216 1.195 1.223 212,107 1.2041 1.78%
2019-05-07 0 1.690 1.690 1.710 1.690 1.730 618,000 1,054,520 1.7063 1.195 1.195 1.209 1.195 1.223 873,882 1.2067 -2.31%
2019-05-06 0 1.730 1.720 1.730 1.720 1.750 704,000 1,219,040 1.7316 1.223 1.216 1.223 1.216 1.238 995,490 1.2246 -2.81%
2019-05-03 0 1.780 1.770 1.790 1.760 1.820 700,000 1,248,900 1.7841 1.259 1.252 1.266 1.245 1.287 989,833 1.2617 0.56%
2019-05-02 0 1.770 1.760 1.770 1.760 1.780 162,000 286,900 1.7710 1.252 1.245 1.252 1.245 1.259 229,076 1.2524 -1.12%
2019-04-30 0 1.790 1.780 1.790 1.780 1.790 12,000 21,420 1.7850 1.266 1.259 1.266 1.259 1.266 16,969 1.2623 0.56%
2019-04-29 0 1.780 1.770 1.780 1.780 1.780 34,000 60,520 1.7800 1.259 1.252 1.259 1.259 1.259 48,078 1.2588 0.00%
2019-04-26 0 1.780 1.770 1.780 1.770 1.780 302,000 536,680 1.7771 1.259 1.252 1.259 1.252 1.259 427,042 1.2567 1.71%
2019-04-25 0 1.750 1.750 1.770 1.750 1.780 390,000 686,780 1.7610 1.238 1.238 1.252 1.238 1.259 551,479 1.2453 -1.69%
2019-04-24 0 1.780 1.780 1.790 1.780 1.820 152,000 272,440 1.7924 1.259 1.259 1.266 1.259 1.287 214,935 1.2675 0.00%
2019-04-23 0 1.780 1.780 1.790 1.760 1.800 366,000 651,920 1.7812 1.259 1.259 1.266 1.245 1.273 517,541 1.2596 0.00%
2019-04-18 0 1.780 1.780 1.790 1.780 1.790 220,000 392,660 1.7848 1.259 1.259 1.266 1.259 1.266 311,091 1.2622 -0.56%
2019-04-17 0 1.790 1.780 1.790 1.790 1.800 318,000 569,440 1.7907 1.266 1.259 1.266 1.266 1.273 449,667 1.2664 -0.56%
2019-04-16 0 1.800 1.800 1.820 1.800 1.810 112,000 202,020 1.8038 1.273 1.273 1.287 1.273 1.280 158,373 1.2756 0.00%
2019-04-15 0 1.800 1.790 1.810 1.800 1.820 252,000 456,380 1.8110 1.273 1.266 1.280 1.273 1.287 356,340 1.2807 -1.10%
2019-04-12 0 1.820 1.810 1.820 1.800 1.820 56,000 100,960 1.8029 1.287 1.280 1.287 1.273 1.287 79,187 1.2750 0.00%
2019-04-11 0 1.820 1.800 1.820 1.800 1.820 234,000 423,700 1.8107 1.287 1.273 1.287 1.273 1.287 330,887 1.2805 0.00%
2019-04-10 0 1.820 1.810 1.820 1.810 1.820 546,000 993,320 1.8193 1.287 1.280 1.287 1.280 1.287 772,070 1.2866 -0.55%
2019-04-09 0 1.830 1.830 1.840 1.810 1.840 240,000 436,880 1.8203 1.294 1.294 1.301 1.280 1.301 339,371 1.2873 0.00%
2019-04-08 0 1.830 1.810 1.830 1.810 1.830 14,000 25,420 1.8157 1.294 1.280 1.294 1.280 1.294 19,797 1.2841 0.00%
2019-04-04 0 1.830 1.830 1.850 1.800 1.830 984,000 1,786,560 1.8156 1.294 1.294 1.308 1.273 1.294 1,391,423 1.2840 1.10%
2019-04-03 0 1.810 1.810 1.830 1.800 1.830 294,000 534,500 1.8180 1.280 1.280 1.294 1.273 1.294 415,730 1.2857 -0.55%
2019-04-02 0 1.820 1.820 1.840 1.820 1.840 94,000 171,360 1.8230 1.287 1.287 1.301 1.287 1.301 132,920 1.2892 -1.09%
2019-04-01 0 1.840 1.830 1.840 1.820 1.850 58,000 105,960 1.8269 1.301 1.294 1.301 1.287 1.308 82,015 1.2920 1.10%
2019-03-29 0 1.820 1.810 1.820 1.800 1.820 112,000 201,840 1.8021 1.287 1.280 1.287 1.273 1.287 158,373 1.2745 0.00%
2019-03-28 0 1.820 1.800 1.820 1.800 1.820 26,000 47,000 1.8077 1.287 1.273 1.287 1.273 1.287 36,765 1.2784 0.00%
2019-03-27 0 1.820 1.810 1.820 1.820 1.820 32,000 58,240 1.8200 1.287 1.280 1.287 1.287 1.287 45,250 1.2871 0.55%
2019-03-26 0 1.810 1.810 1.820 1.800 1.810 360,000 649,120 1.8031 1.280 1.280 1.287 1.273 1.280 509,057 1.2751 0.56%
2019-03-25 0 1.800 1.800 1.810 1.800 1.830 298,000 539,760 1.8113 1.273 1.273 1.280 1.273 1.294 421,386 1.2809 -2.17%
2019-03-22 0 1.840 1.830 1.840 1.830 1.840 102,000 187,380 1.8371 1.301 1.294 1.301 1.294 1.301 144,233 1.2991 0.00%
2019-03-21 0 1.840 1.830 1.840 1.840 1.840 166,000 305,100 1.8380 1.301 1.294 1.301 1.301 1.301 234,732 1.2998 0.00%
2019-03-20 0 1.840 1.830 1.840 1.820 1.840 606,000 1,109,160 1.8303 1.301 1.294 1.301 1.287 1.301 856,913 1.2944 -0.54%
2019-03-19 0 1.850 1.850 1.860 1.850 1.890 558,000 1,043,340 1.8698 1.308 1.308 1.315 1.308 1.337 789,039 1.3223 -1.60%
2019-03-18 0 1.880 1.860 1.880 1.860 1.890 16,000 29,900 1.8688 1.330 1.315 1.330 1.315 1.337 22,625 1.3216 0.00%
2019-03-15 0 1.880 1.860 1.880 1.880 1.880 56,000 104,780 1.8711 1.330 1.315 1.330 1.330 1.330 79,187 1.3232 0.00%
2019-03-14 0 1.880 1.860 1.880 1.870 1.890 116,000 218,060 1.8798 1.330 1.315 1.330 1.322 1.337 164,030 1.3294 -0.53%
2019-03-13 0 1.890 1.880 1.890 1.880 1.890 80,000 150,620 1.8828 1.337 1.330 1.337 1.330 1.337 113,124 1.3315 0.53%
2019-03-12 0 1.880 1.870 1.880 1.870 1.890 364,367 685,973 1.8826 1.330 1.322 1.330 1.322 1.337 515,232 1.3314 0.53%
2019-03-11 0 1.870 1.870 1.900 1.860 1.890 76,211 142,928 1.8754 1.322 1.322 1.344 1.315 1.337 107,766 1.3263 1.08%
2019-03-08 0 1.850 1.850 1.860 1.850 1.880 572,000 1,064,520 1.8610 1.308 1.308 1.315 1.308 1.330 808,835 1.3161 -0.54%
2019-03-07 0 1.860 1.860 1.880 1.860 1.900 120,000 224,440 1.8703 1.315 1.315 1.330 1.315 1.344 169,686 1.3227 -1.59%
2019-03-06 0 1.890 1.890 1.900 1.870 1.920 206,000 388,160 1.8843 1.337 1.337 1.344 1.322 1.358 291,294 1.3325 0.00%
2019-03-05 0 1.890 1.890 1.900 1.880 1.910 56,000 105,780 1.8889 1.337 1.337 1.344 1.330 1.351 79,187 1.3358 0.53%
2019-03-04 0 1.880 1.880 1.900 1.880 1.900 238,000 448,820 1.8858 1.330 1.330 1.344 1.330 1.344 336,543 1.3336 -0.53%
2019-03-01 0 1.890 1.880 1.900 1.880 1.910 88,000 167,280 1.9009 1.337 1.330 1.344 1.330 1.351 124,436 1.3443 0.00%
2019-02-28 0 1.890 1.890 1.900 1.890 1.910 82,000 155,520 1.8966 1.337 1.337 1.344 1.337 1.351 115,952 1.3412 0.00%
2019-02-27 0 1.890 1.890 1.900 1.890 1.930 706,000 1,347,920 1.9092 1.337 1.337 1.344 1.337 1.365 998,318 1.3502 -1.05%
2019-02-26 0 1.910 1.910 1.920 1.900 1.930 376,000 717,340 1.9078 1.351 1.351 1.358 1.344 1.365 531,682 1.3492 0.53%
2019-02-25 0 1.900 1.900 1.920 1.840 1.920 1,496,019 2,826,154 1.8891 1.344 1.344 1.358 1.301 1.358 2,115,442 1.3360 1.60%
2019-02-22 0 1.870 1.860 1.870 1.830 1.870 500,000 923,900 1.8478 1.322 1.315 1.322 1.294 1.322 707,024 1.3067 0.54%
2019-02-21 0 1.860 1.860 1.870 1.840 1.870 430,000 795,720 1.8505 1.315 1.315 1.322 1.301 1.322 608,041 1.3087 1.09%
2019-02-20 0 1.840 1.840 1.850 1.820 1.870 484,000 889,260 1.8373 1.301 1.301 1.308 1.287 1.322 684,399 1.2993 -1.08%
2019-02-19 0 1.860 1.850 1.860 1.840 1.940 2,622,000 4,958,400 1.8911 1.315 1.308 1.315 1.301 1.372 3,707,633 1.3373 2.76%
2019-02-18 0 1.810 1.810 1.830 1.780 1.820 756,000 1,363,460 1.8035 1.280 1.280 1.294 1.259 1.287 1,069,020 1.2754 1.69%
2019-02-15 0 1.780 1.780 1.800 1.780 1.790 88,000 157,440 1.7891 1.259 1.259 1.273 1.259 1.266 124,436 1.2652 -1.11%
2019-02-14 0 1.800 1.780 1.800 1.800 1.810 16,150 29,096 1.8016 1.273 1.259 1.273 1.273 1.280 22,837 1.2741 0.00%
2019-02-13 0 1.800 1.790 1.800 1.780 1.800 246,000 440,560 1.7909 1.273 1.266 1.273 1.259 1.273 347,856 1.2665 1.12%
2019-02-12 0 1.780 1.760 1.780 1.760 1.780 126,000 223,360 1.7727 1.259 1.245 1.259 1.245 1.259 178,170 1.2536 0.56%
2019-02-11 0 1.770 1.760 1.770 1.750 1.780 182,000 320,600 1.7615 1.252 1.245 1.252 1.238 1.259 257,357 1.2457 -0.56%
2019-02-08 0 1.780 1.760 1.780 1.750 1.780 144,000 253,060 1.7574 1.259 1.245 1.259 1.238 1.259 203,623 1.2428 0.00%
2019-02-04 0 1.780 1.770 1.780 1.760 1.780 90,000 159,420 1.7713 1.259 1.252 1.259 1.245 1.259 127,264 1.2527 0.00%
2019-02-01 0 1.780 1.770 1.780 1.760 1.780 88,000 156,040 1.7732 1.259 1.252 1.259 1.245 1.259 124,436 1.2540 0.00%
2019-01-31 0 1.780 1.760 1.780 1.760 1.780 72,000 127,120 1.7656 1.259 1.245 1.259 1.245 1.259 101,811 1.2486 0.00%
2019-01-30 0 1.780 1.760 1.790 1.770 1.780 24,000 42,520 1.7717 1.259 1.245 1.266 1.252 1.259 33,937 1.2529 0.56%
2019-01-29 0 1.770 1.770 1.780 1.760 1.780 112,000 198,100 1.7688 1.252 1.252 1.259 1.245 1.259 158,373 1.2508 -1.12%
2019-01-28 0 1.790 1.780 1.790 1.770 1.800 34,000 60,500 1.7794 1.266 1.259 1.266 1.252 1.273 48,078 1.2584 -0.56%
2019-01-25 0 1.800 1.770 1.800 1.780 1.800 42,000 74,840 1.7819 1.273 1.252 1.273 1.259 1.273 59,390 1.2601 0.56%
2019-01-24 0 1.790 1.770 1.800 - - 0 0 - 1.266 1.252 1.273 - - 0 - 0.00%
2019-01-23 0 1.790 1.770 1.790 1.770 1.800 88,000 157,920 1.7945 1.266 1.252 1.266 1.252 1.273 124,436 1.2691 0.56%
2019-01-22 0 1.780 1.760 1.780 - - 20,000 35,800 1.7900 1.259 1.245 1.259 - - 28,281 1.2659 -1.11%
2019-01-21 0 1.800 1.770 1.800 1.770 1.800 34,000 60,280 1.7729 1.273 1.252 1.273 1.252 1.273 48,078 1.2538 1.69%
2019-01-18 0 1.770 1.770 1.780 1.750 1.780 314,000 553,780 1.7636 1.252 1.252 1.259 1.238 1.259 444,011 1.2472 0.57%
2019-01-17 0 1.760 1.750 1.770 1.760 1.800 598,000 1,054,440 1.7633 1.245 1.238 1.252 1.245 1.273 845,601 1.2470 -0.56%
2019-01-16 0 1.770 1.770 1.790 1.770 1.820 950,000 1,708,380 1.7983 1.252 1.252 1.266 1.252 1.287 1,343,345 1.2717 -1.12%
2019-01-15 0 1.790 1.790 1.800 1.790 1.800 30,000 53,720 1.7907 1.266 1.266 1.273 1.266 1.273 42,421 1.2663 -0.56%
2019-01-14 0 1.800 1.780 1.800 1.780 1.820 50,000 90,320 1.8064 1.273 1.259 1.273 1.259 1.287 70,702 1.2775 -0.55%
2019-01-11 0 1.810 1.780 1.810 1.770 1.820 92,000 164,160 1.7843 1.280 1.259 1.280 1.252 1.287 130,092 1.2619 0.00%
2019-01-10 0 1.810 1.780 1.810 1.790 1.820 24,000 43,460 1.8108 1.280 1.259 1.280 1.266 1.287 33,937 1.2806 1.69%
2019-01-09 0 1.780 1.780 1.790 1.740 1.830 506,000 899,240 1.7772 1.259 1.259 1.266 1.231 1.294 715,508 1.2568 0.56%
2019-01-08 0 1.770 1.750 1.770 1.750 1.780 6,000 10,620 1.7700 1.252 1.238 1.252 1.238 1.259 8,484 1.2517 -0.56%
2019-01-07 0 1.780 1.750 1.780 1.780 1.790 10,000 17,860 1.7860 1.259 1.238 1.259 1.259 1.266 14,140 1.2630 0.00%
2019-01-04 0 1.780 1.750 1.780 1.760 1.780 20,000 35,300 1.7650 1.259 1.238 1.259 1.245 1.259 28,281 1.2482 1.71%
2019-01-03 0 1.750 1.750 1.760 1.740 1.760 86,000 150,340 1.7481 1.238 1.238 1.245 1.231 1.245 121,608 1.2363 -1.13%
2019-01-02 0 1.770 1.750 1.770 1.750 1.780 106,000 187,400 1.7679 1.252 1.238 1.252 1.238 1.259 149,889 1.2503 -1.12%
2018-12-31 0 1.790 1.780 1.790 1.770 1.790 66,000 117,720 1.7836 1.266 1.259 1.266 1.252 1.266 93,327 1.2614 0.56%
2018-12-28 0 1.780 1.770 1.780 1.770 1.790 88,000 156,660 1.7802 1.259 1.252 1.259 1.252 1.266 124,436 1.2590 -0.56%
2018-12-27 0 1.790 1.780 1.790 1.780 1.840 278,000 501,940 1.8055 1.266 1.259 1.266 1.259 1.301 393,105 1.2769 -0.56%
2018-12-24 0 1.800 1.790 1.800 1.780 1.830 164,000 294,980 1.7987 1.273 1.266 1.273 1.259 1.294 231,904 1.2720 0.56%
2018-12-21 0 1.790 1.790 1.800 1.790 1.830 298,000 537,360 1.8032 1.266 1.266 1.273 1.266 1.294 421,386 1.2752 -2.72%
2018-12-20 0 1.840 1.810 1.840 1.810 1.860 952,000 1,747,160 1.8353 1.301 1.280 1.301 1.280 1.315 1,346,173 1.2979 1.66%
2018-12-19 0 1.810 1.810 1.830 1.810 1.840 282,000 514,780 1.8255 1.280 1.280 1.294 1.280 1.301 398,761 1.2909 -1.09%
2018-12-18 0 1.830 1.810 1.830 1.780 1.840 356,000 649,760 1.8252 1.294 1.280 1.294 1.259 1.301 503,401 1.2907 0.55%
2018-12-17 0 1.820 1.800 1.820 1.770 1.830 822,000 1,476,320 1.7960 1.287 1.273 1.287 1.252 1.294 1,162,347 1.2701 1.11%
2018-12-14 0 1.800 1.800 1.820 1.790 1.870 683,120 1,247,376 1.8260 1.273 1.273 1.287 1.266 1.322 965,964 1.2913 -0.55%
2018-12-13 0 1.810 1.790 1.810 1.780 1.820 78,000 139,680 1.7908 1.280 1.266 1.280 1.259 1.287 110,296 1.2664 -0.55%
2018-12-12 0 1.820 1.780 1.820 1.770 1.830 280,000 502,480 1.7946 1.287 1.259 1.287 1.252 1.294 395,933 1.2691 0.55%
2018-12-11 0 1.810 1.800 1.810 1.800 1.830 64,000 115,640 1.8069 1.280 1.273 1.280 1.273 1.294 90,499 1.2778 -1.09%
2018-12-10 0 1.830 1.770 1.830 1.800 1.830 78,000 141,120 1.8092 1.294 1.252 1.294 1.273 1.294 110,296 1.2795 2.23%
2018-12-07 0 1.790 1.780 1.790 1.800 1.810 16,000 28,940 1.8088 1.266 1.259 1.266 1.273 1.280 22,625 1.2791 0.56%
2018-12-06 0 1.780 1.780 1.800 1.780 1.840 204,000 366,480 1.7965 1.259 1.259 1.273 1.259 1.301 288,466 1.2704 -2.73%
2018-12-05 0 1.830 1.800 1.830 1.790 1.840 56,000 102,140 1.8239 1.294 1.273 1.294 1.266 1.301 79,187 1.2899 -0.54%
2018-12-04 0 1.840 1.810 1.840 1.800 1.850 232,000 422,660 1.8218 1.301 1.280 1.301 1.273 1.308 328,059 1.2884 1.10%
2018-12-03 0 1.820 1.800 1.820 1.800 1.830 140,000 254,580 1.8184 1.287 1.273 1.287 1.273 1.294 197,967 1.2860 0.55%
2018-11-30 0 1.810 1.780 1.810 1.780 1.820 132,000 237,640 1.8003 1.280 1.259 1.280 1.259 1.287 186,654 1.2732 1.12%
2018-11-29 0 1.790 1.790 1.810 1.790 1.820 50,000 90,500 1.8100 1.266 1.266 1.280 1.266 1.287 70,702 1.2800 0.00%
2018-11-28 0 1.790 1.780 1.790 1.770 1.830 192,000 344,800 1.7958 1.266 1.259 1.266 1.252 1.294 271,497 1.2700 0.00%
2018-11-27 0 1.790 1.770 1.790 1.770 1.810 144,000 256,260 1.7796 1.266 1.252 1.266 1.252 1.280 203,623 1.2585 1.13%
2018-11-26 0 1.770 1.770 1.780 1.770 1.820 106,000 189,000 1.7830 1.252 1.252 1.259 1.252 1.287 149,889 1.2609 -3.28%
2018-11-23 0 1.830 1.800 1.830 1.790 1.840 142,000 257,200 1.8113 1.294 1.273 1.294 1.266 1.301 200,795 1.2809 1.10%
2018-11-22 0 1.810 1.810 1.820 1.810 1.850 230,000 417,140 1.8137 1.280 1.280 1.287 1.280 1.308 325,231 1.2826 -1.63%
2018-11-21 0 1.840 1.800 1.840 1.800 1.840 144,000 262,340 1.8218 1.301 1.273 1.301 1.273 1.301 203,623 1.2884 0.55%
2018-11-20 0 1.830 1.810 1.830 1.840 1.850 22,000 40,520 1.8418 1.294 1.280 1.294 1.301 1.308 31,109 1.3025 -0.54%
2018-11-19 0 1.840 1.810 1.840 1.810 1.850 98,000 180,220 1.8390 1.301 1.280 1.301 1.280 1.308 138,577 1.3005 0.00%
2018-11-16 0 1.840 1.810 1.840 1.780 1.840 234,000 424,000 1.8120 1.301 1.280 1.301 1.259 1.301 330,887 1.2814 2.79%
2018-11-15 0 1.790 1.790 1.820 1.790 1.820 22,000 39,680 1.8036 1.266 1.266 1.287 1.266 1.287 31,109 1.2755 -1.65%
2018-11-14 0 1.820 1.790 1.820 1.780 1.820 50,000 90,240 1.8048 1.287 1.266 1.287 1.259 1.287 70,702 1.2763 1.68%
2018-11-13 0 1.790 1.760 1.810 1.770 1.850 764,000 1,372,180 1.7960 1.266 1.245 1.280 1.252 1.308 1,080,333 1.2701 0.00%
2018-11-12 0 1.790 1.790 1.800 1.780 1.820 246,000 442,320 1.7980 1.266 1.266 1.273 1.259 1.287 347,856 1.2716 -0.56%
2018-11-09 0 1.800 1.800 1.820 1.800 1.850 32,000 58,340 1.8231 1.273 1.273 1.287 1.273 1.308 45,250 1.2893 0.00%
2018-11-08 0 1.800 1.800 1.830 1.800 1.850 432,000 790,960 1.8309 1.273 1.273 1.294 1.273 1.308 610,869 1.2948 -1.10%
2018-11-07 0 1.820 1.820 1.840 1.800 1.860 342,000 630,280 1.8429 1.287 1.287 1.301 1.273 1.315 483,604 1.3033 0.00%
2018-11-06 0 1.820 1.810 1.820 1.790 1.830 386,000 698,520 1.8096 1.287 1.280 1.287 1.266 1.294 545,822 1.2798 1.11%
2018-11-05 0 1.800 1.770 1.800 1.770 1.800 140,000 249,520 1.7823 1.273 1.252 1.273 1.252 1.273 197,967 1.2604 0.56%
2018-11-02 0 1.790 1.780 1.790 1.760 1.800 570,000 1,022,380 1.7936 1.266 1.259 1.266 1.245 1.273 806,007 1.2685 0.00%
2018-11-01 0 1.790 1.760 1.790 1.760 1.800 510,000 905,440 1.7754 1.266 1.245 1.266 1.245 1.273 721,164 1.2555 0.56%
2018-10-31 0 1.780 1.740 1.780 1.700 1.780 566,000 981,560 1.7342 1.259 1.231 1.259 1.202 1.259 800,351 1.2264 1.71%
2018-10-30 0 1.750 1.720 1.750 1.720 1.760 388,000 673,100 1.7348 1.238 1.216 1.238 1.216 1.245 548,651 1.2268 1.74%
2018-10-29 0 1.720 1.710 1.740 1.720 1.780 92,000 160,980 1.7498 1.216 1.209 1.231 1.216 1.259 130,092 1.2374 -1.71%
2018-10-26 0 1.750 1.720 1.750 1.700 1.770 416,000 719,100 1.7286 1.238 1.216 1.238 1.202 1.252 588,244 1.2225 0.57%
2018-10-25 0 1.740 1.730 1.750 1.700 1.750 102,000 176,820 1.7335 1.231 1.223 1.238 1.202 1.238 144,233 1.2259 -0.57%
2018-10-24 0 1.750 1.730 1.750 1.720 1.800 242,000 424,720 1.7550 1.238 1.223 1.238 1.216 1.273 342,200 1.2411 -0.57%
2018-10-23 0 1.760 1.760 1.780 1.760 1.800 130,000 231,320 1.7794 1.245 1.245 1.259 1.245 1.273 183,826 1.2584 -0.56%
2018-10-22 0 1.770 1.770 1.800 1.740 1.800 396,000 706,720 1.7846 1.252 1.252 1.273 1.231 1.273 559,963 1.2621 0.00%
2018-10-19 0 1.770 1.770 1.800 1.760 1.800 212,000 377,440 1.7804 1.252 1.252 1.273 1.245 1.273 299,778 1.2591 -1.67%
2018-10-18 0 1.800 1.780 1.800 1.740 1.820 530,000 947,580 1.7879 1.273 1.259 1.273 1.231 1.287 749,445 1.2644 0.56%
2018-10-16 0 1.790 1.760 1.790 1.750 1.800 166,000 294,260 1.7727 1.266 1.245 1.266 1.238 1.273 234,732 1.2536 1.13%
2018-10-15 0 1.770 1.750 1.770 1.720 1.800 152,000 268,200 1.7645 1.252 1.238 1.252 1.216 1.273 214,935 1.2478 1.14%
2018-10-12 0 1.750 1.730 1.750 1.710 1.760 138,000 239,120 1.7328 1.238 1.223 1.238 1.209 1.245 195,139 1.2254 0.00%
2018-10-11 0 1.750 1.720 1.750 1.720 1.830 262,000 460,080 1.7560 1.238 1.216 1.238 1.216 1.294 370,481 1.2418 -3.31%
2018-10-10 0 1.810 1.770 1.810 1.740 1.810 358,000 637,500 1.7807 1.280 1.252 1.280 1.231 1.280 506,229 1.2593 1.69%
2018-10-09 0 1.780 1.750 1.780 1.730 1.790 118,000 207,840 1.7614 1.259 1.238 1.259 1.223 1.266 166,858 1.2456 1.14%
2018-10-08 0 1.760 1.730 1.760 1.740 1.800 102,000 179,500 1.7598 1.245 1.223 1.245 1.231 1.273 144,233 1.2445 -0.56%
2018-10-05 0 1.770 1.770 1.780 1.770 1.810 44,000 78,960 1.7945 1.252 1.252 1.259 1.252 1.280 62,218 1.2691 0.00%
2018-10-04 0 1.770 1.760 1.770 1.740 1.800 102,000 179,660 1.7614 1.252 1.245 1.252 1.231 1.273 144,233 1.2456 -1.67%
2018-10-03 0 1.800 1.760 1.800 1.760 1.820 34,000 60,800 1.7882 1.273 1.245 1.273 1.245 1.287 48,078 1.2646 0.56%
2018-10-02 0 1.790 1.760 1.790 1.760 1.850 72,000 129,520 1.7989 1.266 1.245 1.266 1.245 1.308 101,811 1.2722 1.13%
2018-09-28 0 1.770 1.770 1.780 1.770 1.850 134,000 239,960 1.7907 1.252 1.252 1.259 1.252 1.308 189,482 1.2664 0.00%
2018-09-27 0 1.770 1.770 1.800 1.770 1.770 10,000 17,700 1.7700 1.252 1.252 1.273 1.252 1.252 14,140 1.2517 -2.21%
2018-09-26 0 1.810 1.770 1.810 1.760 1.810 78,000 140,740 1.8044 1.280 1.252 1.280 1.245 1.280 110,296 1.2760 0.00%
2018-09-24 0 1.810 1.770 1.810 1.770 1.810 74,000 131,820 1.7814 1.280 1.252 1.280 1.252 1.280 104,640 1.2598 -1.09%
2018-09-21 0 1.830 1.810 1.830 1.770 1.830 204,000 370,120 1.8143 1.294 1.280 1.294 1.252 1.294 288,466 1.2831 2.81%
2018-09-20 0 1.780 1.780 1.810 1.780 1.820 130,000 234,080 1.8006 1.259 1.259 1.280 1.259 1.287 183,826 1.2734 -1.11%
2018-09-19 0 1.800 1.800 1.810 1.790 1.840 90,000 163,340 1.8149 1.273 1.273 1.280 1.266 1.301 127,264 1.2835 0.56%
2018-09-18 0 1.790 1.780 1.810 1.780 1.820 112,000 201,540 1.7995 1.266 1.259 1.280 1.259 1.287 158,373 1.2726 -1.65%
2018-09-17 0 1.820 1.750 1.820 1.740 1.820 98,000 174,000 1.7755 1.287 1.238 1.287 1.231 1.287 138,577 1.2556 2.25%
2018-09-14 0 1.810 1.800 1.830 1.780 1.840 404,000 731,420 1.8104 1.259 1.252 1.273 1.238 1.280 580,904 1.2591 2.26%
2018-09-13 0 1.770 1.770 1.800 1.770 1.800 214,000 382,140 1.7857 1.231 1.231 1.252 1.231 1.252 307,706 1.2419 -0.56%
2018-09-12 0 1.780 1.750 1.780 1.700 1.790 160,000 281,580 1.7599 1.238 1.217 1.238 1.182 1.245 230,061 1.2239 1.71%
2018-09-11 0 1.750 1.740 1.770 1.740 1.780 196,000 344,480 1.7576 1.217 1.210 1.231 1.210 1.238 281,824 1.2223 0.00%
2018-09-10 0 1.750 1.750 1.760 1.740 1.780 104,000 182,540 1.7552 1.217 1.217 1.224 1.210 1.238 149,540 1.2207 -2.23%
2018-09-07 0 1.790 1.760 1.790 - - 6,000 10,560 1.7600 1.245 1.224 1.245 - - 8,627 1.2240 -1.65%
2018-09-06 0 1.820 1.760 1.820 1.770 1.820 406,000 726,340 1.7890 1.266 1.224 1.266 1.231 1.266 583,779 1.2442 1.11%
2018-09-05 0 1.800 1.750 1.800 1.760 1.820 246,000 439,640 1.7872 1.252 1.217 1.252 1.224 1.266 353,718 1.2429 -1.10%
2018-09-04 0 1.820 1.790 1.820 1.770 1.820 448,496 806,238 1.7976 1.266 1.245 1.266 1.231 1.266 644,883 1.2502 2.82%
2018-09-03 0 1.770 1.740 1.770 1.680 1.790 764,000 1,325,500 1.7349 1.231 1.210 1.231 1.168 1.245 1,098,540 1.2066 4.12%
2018-08-31 0 1.700 1.720 1.730 1.690 1.720 136,000 230,960 1.6982 1.182 1.196 1.203 1.175 1.196 195,552 1.1811 0.00%
2018-08-30 0 1.700 1.700 1.720 1.700 1.730 706,000 1,201,860 1.7024 1.182 1.182 1.196 1.182 1.203 1,015,143 1.1839 0.59%
2018-08-29 0 1.690 1.690 1.700 1.690 1.740 530,000 905,120 1.7078 1.175 1.175 1.182 1.175 1.210 762,076 1.1877 -1.17%
2018-08-28 0 1.710 1.710 1.720 1.710 1.740 126,000 216,160 1.7156 1.189 1.189 1.196 1.189 1.210 181,173 1.1931 0.00%
2018-08-27 0 1.710 1.710 1.730 1.710 1.730 66,000 112,980 1.7118 1.189 1.189 1.203 1.189 1.203 94,900 1.1905 1.79%
2018-08-24 0 1.680 1.680 1.700 1.680 1.720 256,000 434,280 1.6964 1.168 1.168 1.182 1.168 1.196 368,097 1.1798 -2.33%
2018-08-23 0 1.720 1.710 1.720 1.710 1.720 30,000 51,500 1.7167 1.196 1.189 1.196 1.189 1.196 43,136 1.1939 -0.58%
2018-08-22 0 1.730 1.710 1.730 1.710 1.750 276,000 476,020 1.7247 1.203 1.189 1.203 1.189 1.217 396,855 1.1995 0.58%
2018-08-21 0 1.720 1.720 1.730 1.690 1.720 136,000 232,420 1.7090 1.196 1.196 1.203 1.175 1.196 195,552 1.1885 1.18%
2018-08-20 0 1.700 1.700 1.720 1.700 1.710 16,000 27,300 1.7063 1.182 1.182 1.196 1.182 1.189 23,006 1.1866 -0.58%
2018-08-17 0 1.710 1.690 1.750 1.710 1.720 80,000 137,300 1.7163 1.189 1.175 1.217 1.189 1.196 115,030 1.1936 0.00%
2018-08-16 0 1.710 1.700 1.720 1.710 1.720 338,000 580,600 1.7178 1.189 1.182 1.196 1.189 1.196 486,003 1.1946 -1.16%
2018-08-15 0 1.730 1.730 1.750 1.720 1.730 244,000 421,260 1.7265 1.203 1.203 1.217 1.196 1.203 350,843 1.2007 -2.81%
2018-08-14 0 1.780 1.740 1.780 1.730 1.780 204,000 357,460 1.7523 1.238 1.210 1.238 1.203 1.238 293,328 1.2186 0.00%
2018-08-13 0 1.780 1.760 1.780 1.760 1.780 30,000 53,000 1.7667 1.238 1.224 1.238 1.224 1.238 43,136 1.2287 0.00%
2018-08-10 0 1.780 1.780 1.790 1.780 1.780 122,000 217,160 1.7800 1.238 1.238 1.245 1.238 1.238 175,421 1.2379 0.56%
2018-08-09 0 1.770 1.770 1.790 1.760 1.790 436,000 769,960 1.7660 1.231 1.231 1.245 1.224 1.245 626,916 1.2282 0.00%
2018-08-08 0 1.770 1.780 1.820 1.770 1.810 416,000 740,200 1.7793 1.231 1.238 1.266 1.231 1.259 598,158 1.2375 -1.67%
2018-08-07 0 1.800 1.790 1.800 1.780 1.820 440,000 791,680 1.7993 1.252 1.245 1.252 1.238 1.266 632,667 1.2513 0.00%
2018-08-06 0 1.800 1.790 1.800 1.770 1.830 720,000 1,295,440 1.7992 1.252 1.245 1.252 1.231 1.273 1,035,274 1.2513 -1.64%
2018-08-03 0 1.830 1.820 1.830 1.820 1.830 10,000 18,220 1.8220 1.273 1.266 1.273 1.266 1.273 14,379 1.2671 0.00%
2018-08-02 0 1.830 1.810 1.830 1.830 1.840 34,000 62,240 1.8306 1.273 1.259 1.273 1.273 1.280 48,888 1.2731 -0.54%
2018-08-01 0 1.840 1.820 1.850 1.830 1.840 6,000 11,020 1.8367 1.280 1.266 1.287 1.273 1.280 8,627 1.2773 0.55%
2018-07-31 0 1.830 1.830 1.850 1.810 1.860 532,000 968,300 1.8201 1.273 1.273 1.287 1.259 1.294 764,952 1.2658 -0.54%
2018-07-30 0 1.840 1.840 1.860 1.830 1.850 80,000 147,520 1.8440 1.280 1.280 1.294 1.273 1.287 115,030 1.2824 -0.54%
2018-07-27 0 1.850 1.850 1.880 1.850 1.880 64,000 119,100 1.8609 1.287 1.287 1.307 1.287 1.307 92,024 1.2942 -0.54%
2018-07-26 0 1.860 1.860 1.880 1.840 1.860 186,000 344,640 1.8529 1.294 1.294 1.307 1.280 1.294 267,446 1.2886 0.00%
2018-07-25 0 1.860 1.860 1.870 1.850 1.870 224,000 416,600 1.8598 1.294 1.294 1.301 1.287 1.301 322,085 1.2934 -0.53%
2018-07-24 0 1.870 1.870 1.890 1.840 1.880 182,000 340,400 1.8703 1.301 1.301 1.314 1.280 1.307 261,694 1.3008 0.00%
2018-07-23 0 1.870 1.860 1.870 - - 0 0 - 1.301 1.294 1.301 - - 0 - 0.00%
2018-07-20 0 1.870 1.860 1.870 1.860 1.870 58,001 108,401 1.8690 1.301 1.294 1.301 1.294 1.301 83,398 1.2998 0.00%
2018-07-19 0 1.870 1.870 1.880 1.870 1.870 142,000 265,540 1.8700 1.301 1.301 1.307 1.301 1.301 204,179 1.3005 0.00%
2018-07-18 0 1.870 1.870 1.900 1.860 1.870 50,000 93,260 1.8652 1.301 1.301 1.321 1.294 1.301 71,894 1.2972 0.54%
2018-07-17 0 1.860 1.860 1.890 1.850 1.890 256,000 478,580 1.8695 1.294 1.294 1.314 1.287 1.314 368,097 1.3001 -0.53%
2018-07-16 0 1.870 1.870 1.890 1.850 1.900 302,000 566,660 1.8764 1.301 1.301 1.314 1.287 1.321 434,240 1.3049 -1.58%
2018-07-13 0 1.900 1.890 1.910 1.900 1.940 54,000 103,120 1.9096 1.321 1.314 1.328 1.321 1.349 77,646 1.3281 -0.52%
2018-07-12 0 1.910 1.900 1.910 1.900 1.910 120,000 228,000 1.9000 1.328 1.321 1.328 1.321 1.328 172,546 1.3214 -1.04%
2018-07-11 0 1.930 1.890 1.930 1.890 1.930 106,000 202,260 1.9081 1.342 1.314 1.342 1.314 1.342 152,415 1.3270 -0.52%
2018-07-10 0 1.940 1.910 1.940 1.910 1.950 284,000 549,720 1.9356 1.349 1.328 1.349 1.328 1.356 408,358 1.3462 0.52%
2018-07-09 0 1.930 1.900 1.930 1.890 1.950 294,000 560,760 1.9073 1.342 1.321 1.342 1.314 1.356 422,737 1.3265 2.12%
2018-07-06 0 1.890 1.890 1.920 1.890 1.950 50,000 95,200 1.9040 1.314 1.314 1.335 1.314 1.356 71,894 1.3242 -3.08%
2018-07-05 0 1.950 1.910 1.950 1.900 1.960 318,000 615,480 1.9355 1.356 1.328 1.356 1.321 1.363 457,246 1.3461 0.00%
2018-07-04 0 1.950 1.890 1.950 1.880 1.950 750,000 1,436,740 1.9157 1.356 1.314 1.356 1.307 1.356 1,078,410 1.3323 -0.51%
2018-07-03 0 1.960 1.900 1.960 1.800 1.960 1,980,000 3,720,000 1.8788 1.363 1.321 1.363 1.252 1.363 2,847,002 1.3066 3.70%
2018-06-29 0 1.890 1.880 1.890 1.840 1.910 308,000 578,940 1.8797 1.314 1.307 1.314 1.280 1.328 442,867 1.3073 0.00%
2018-06-28 0 1.890 1.890 1.900 1.880 1.910 728,000 1,380,160 1.8958 1.314 1.314 1.321 1.307 1.328 1,046,777 1.3185 -0.53%
2018-06-27 0 1.900 1.850 1.900 1.850 1.910 1,216,000 2,299,040 1.8907 1.321 1.287 1.321 1.287 1.328 1,748,462 1.3149 1.60%
2018-06-26 0 1.870 1.860 1.870 1.850 1.910 778,000 1,461,560 1.8786 1.301 1.294 1.301 1.287 1.328 1,118,671 1.3065 0.00%
2018-06-25 0 1.870 1.850 1.880 1.840 1.890 872,000 1,626,300 1.8650 1.301 1.287 1.307 1.280 1.314 1,253,831 1.2971 2.19%
2018-06-22 0 1.830 1.780 1.860 1.790 1.920 2,780,000 5,077,520 1.8264 1.273 1.238 1.294 1.245 1.335 3,997,307 1.2702 -2.66%
2018-06-21 0 1.880 1.870 1.890 1.870 1.930 104,000 197,680 1.9008 1.307 1.301 1.314 1.301 1.342 149,540 1.3219 -1.05%
2018-06-20 0 1.900 1.900 1.910 1.870 1.920 588,000 1,116,100 1.8981 1.321 1.321 1.328 1.301 1.335 845,473 1.3201 -0.52%
2018-06-19 0 1.910 1.910 1.930 1.900 1.930 336,000 642,700 1.9128 1.328 1.328 1.342 1.321 1.342 483,128 1.3303 -2.55%
2018-06-15 0 1.960 1.940 1.970 1.940 1.960 86,000 167,000 1.9419 1.363 1.349 1.370 1.349 1.363 123,658 1.3505 1.03%
2018-06-14 0 1.940 1.940 1.960 1.930 1.960 342,000 663,400 1.9398 1.349 1.349 1.363 1.342 1.363 491,755 1.3490 -0.51%
2018-06-13 0 1.950 1.950 1.960 1.950 1.980 192,000 376,200 1.9594 1.356 1.356 1.363 1.356 1.377 276,073 1.3627 -1.02%
2018-06-12 0 1.970 1.950 1.980 1.980 1.980 8,000 15,840 1.9800 1.370 1.356 1.377 1.377 1.377 11,503 1.3770 0.00%
2018-06-11 0 1.970 1.950 1.980 1.960 1.980 190,000 375,000 1.9737 1.370 1.356 1.377 1.363 1.377 273,197 1.3726 1.03%
2018-06-08 0 1.950 1.950 1.970 1.940 1.970 746,000 1,456,500 1.9524 1.356 1.356 1.370 1.349 1.370 1,072,659 1.3578 -0.51%
2018-06-07 0 1.960 1.960 1.970 1.950 1.990 664,000 1,307,040 1.9684 1.363 1.363 1.370 1.356 1.384 954,752 1.3690 -0.51%
2018-06-06 0 1.970 1.960 1.980 1.970 1.980 320,000 631,440 1.9733 1.370 1.363 1.377 1.370 1.377 460,122 1.3723 -0.51%
2018-06-05 0 1.980 1.980 2.000 1.980 2.000 146,000 291,040 1.9934 1.377 1.377 1.391 1.377 1.391 209,930 1.3864 -1.49%
2018-06-04 0 2.010 2.000 2.010 1.980 2.010 228,000 453,760 1.9902 1.398 1.391 1.398 1.377 1.398 327,837 1.3841 1.01%
2018-06-01 0 1.990 1.990 2.000 1.990 1.990 106,000 210,940 1.9900 1.384 1.384 1.391 1.384 1.384 152,415 1.3840 -0.50%
2018-05-31 0 2.000 1.980 2.010 1.970 2.020 2,054,000 4,079,020 1.9859 1.391 1.377 1.398 1.370 1.405 2,953,406 1.3811 1.52%
2018-05-30 0 1.970 1.970 1.980 1.960 1.990 476,000 939,660 1.9741 1.370 1.370 1.377 1.363 1.384 684,431 1.3729 -1.50%
2018-05-29 0 2.000 1.990 2.010 1.990 2.010 448,000 896,520 2.0012 1.391 1.384 1.398 1.384 1.398 644,170 1.3917 -0.99%
2018-05-28 0 2.020 2.010 2.020 1.990 2.030 786,000 1,584,840 2.0163 1.405 1.398 1.405 1.384 1.412 1,130,174 1.4023 -0.49%
2018-05-25 0 2.030 2.020 2.030 2.010 2.030 204,000 411,400 2.0167 1.412 1.405 1.412 1.398 1.412 293,328 1.4025 0.00%
2018-05-24 0 2.030 2.020 2.030 2.000 2.030 1,050,000 2,121,440 2.0204 1.412 1.405 1.412 1.391 1.412 1,509,774 1.4051 2.01%
2018-05-23 0 1.990 1.990 2.000 1.990 2.000 444,000 885,940 1.9954 1.384 1.384 1.391 1.384 1.391 638,419 1.3877 -0.50%
2018-05-21 0 2.000 2.000 2.010 2.000 2.020 294,000 590,600 2.0088 1.391 1.391 1.398 1.391 1.405 422,737 1.3971 0.00%
2018-05-18 0 2.000 2.000 2.010 1.970 2.020 476,000 954,560 2.0054 1.391 1.391 1.398 1.370 1.405 684,431 1.3947 1.52%
2018-05-17 0 2.020 2.010 2.020 2.010 2.030 314,010 635,160 2.0227 1.370 1.363 1.370 1.363 1.377 462,968 1.3719 0.00%
2018-05-16 0 2.020 2.010 2.020 2.010 2.030 254,000 512,580 2.0180 1.370 1.363 1.370 1.363 1.377 374,491 1.3687 0.00%
2018-05-15 0 2.020 2.010 2.020 2.010 2.020 144,304 290,721 2.0146 1.370 1.363 1.370 1.363 1.370 212,758 1.3664 -0.49%
2018-05-14 0 2.030 2.020 2.030 2.010 2.030 330,000 668,700 2.0264 1.377 1.370 1.377 1.363 1.377 486,544 1.3744 0.00%
2018-05-11 0 2.030 2.010 2.030 2.000 2.030 274,000 550,820 2.0103 1.377 1.363 1.377 1.357 1.377 403,979 1.3635 0.50%
2018-05-10 0 2.020 2.020 2.030 2.000 2.030 122,000 245,860 2.0152 1.370 1.370 1.377 1.357 1.377 179,874 1.3668 0.50%
2018-05-09 0 2.010 2.000 2.030 2.010 2.040 254,000 515,040 2.0277 1.363 1.357 1.377 1.363 1.384 374,491 1.3753 -0.99%
2018-05-08 0 2.030 2.010 2.030 2.010 2.040 494,000 1,004,800 2.0340 1.377 1.363 1.377 1.363 1.384 728,341 1.3796 1.00%
2018-05-07 0 2.010 2.010 2.030 2.000 2.010 38,000 76,360 2.0095 1.363 1.363 1.377 1.357 1.363 56,026 1.3629 0.00%
2018-05-04 0 2.010 2.010 2.020 2.000 2.040 290,000 589,960 2.0343 1.363 1.363 1.370 1.357 1.384 427,569 1.3798 -1.47%
2018-05-03 0 2.040 2.000 2.040 2.010 2.040 292,000 592,740 2.0299 1.384 1.357 1.384 1.363 1.384 430,517 1.3768 0.00%
2018-05-02 0 2.040 2.000 2.040 1.990 2.040 488,000 984,180 2.0168 1.384 1.357 1.384 1.350 1.384 719,495 1.3679 0.99%
2018-04-30 0 2.020 2.000 2.030 2.000 2.020 138,000 276,860 2.0062 1.370 1.357 1.377 1.357 1.370 203,464 1.3607 -0.49%
2018-04-27 0 2.030 2.000 2.030 2.000 2.030 1,122,000 2,266,520 2.0201 1.377 1.357 1.377 1.357 1.377 1,654,248 1.3701 1.50%
2018-04-26 0 2.000 1.970 2.000 1.960 2.010 886,000 1,765,320 1.9925 1.357 1.336 1.357 1.329 1.363 1,306,296 1.3514 1.52%
2018-04-25 0 1.970 1.960 1.980 1.960 1.990 152,000 300,160 1.9747 1.336 1.329 1.343 1.329 1.350 224,105 1.3394 0.51%
2018-04-24 0 1.960 1.960 1.980 1.960 1.990 96,000 189,500 1.9740 1.329 1.329 1.343 1.329 1.350 141,540 1.3388 -0.51%
2018-04-23 0 1.970 1.960 1.980 1.960 2.000 106,000 209,420 1.9757 1.336 1.329 1.343 1.329 1.357 156,284 1.3400 -1.01%
2018-04-20 0 1.990 1.970 1.990 1.970 2.000 752,000 1,488,120 1.9789 1.350 1.336 1.350 1.336 1.357 1,108,730 1.3422 0.51%
2018-04-19 0 1.980 1.970 1.990 1.960 1.990 114,000 224,720 1.9712 1.343 1.336 1.350 1.329 1.350 168,079 1.3370 1.54%
2018-04-18 0 1.950 1.950 1.970 1.950 2.000 636,000 1,248,680 1.9633 1.323 1.323 1.336 1.323 1.357 937,702 1.3316 -2.50%
2018-04-17 0 2.000 1.980 2.010 1.940 2.010 1,308,004 2,581,148 1.9733 1.357 1.343 1.363 1.316 1.363 1,928,488 1.3384 1.52%
2018-04-16 0 1.970 1.970 1.980 1.960 1.970 230,000 452,360 1.9668 1.336 1.336 1.343 1.329 1.336 339,106 1.3340 -1.50%
2018-04-13 0 2.000 1.990 2.000 1.960 2.010 604,000 1,196,600 1.9811 1.357 1.350 1.357 1.329 1.363 890,522 1.3437 1.01%
2018-04-12 0 1.980 1.950 1.980 1.940 2.000 1,626,000 3,188,600 1.9610 1.343 1.323 1.343 1.316 1.357 2,397,333 1.3301 0.00%
2018-04-11 0 1.980 1.970 1.980 1.940 1.990 1,988,112 3,911,938 1.9677 1.343 1.336 1.343 1.316 1.350 2,931,222 1.3346 0.51%
2018-04-10 0 1.970 1.960 1.980 1.940 1.980 540,000 1,060,380 1.9637 1.336 1.329 1.343 1.316 1.343 796,162 1.3319 -0.51%
2018-04-09 0 1.980 1.970 1.980 1.960 2.000 1,818,000 3,578,080 1.9681 1.343 1.336 1.343 1.329 1.357 2,680,413 1.3349 0.00%
2018-04-06 0 1.980 1.970 1.990 1.960 1.990 210,000 415,300 1.9776 1.343 1.336 1.350 1.329 1.350 309,619 1.3413 1.02%
2018-04-04 0 1.960 1.960 1.990 1.960 2.000 481,045 952,916 1.9809 1.329 1.329 1.350 1.329 1.357 709,240 1.3436 -2.00%
2018-04-03 0 2.000 2.000 2.010 2.000 2.020 534,000 1,070,960 2.0055 1.357 1.357 1.363 1.357 1.370 787,316 1.3603 -1.96%
2018-03-29 0 2.040 2.020 2.040 2.000 2.040 826,480 1,670,865 2.0217 1.384 1.370 1.384 1.357 1.384 1,218,541 1.3712 0.49%
2018-03-28 0 2.030 1.990 2.030 1.970 2.030 918,000 1,839,260 2.0036 1.377 1.350 1.377 1.336 1.377 1,353,476 1.3589 1.50%
2018-03-27 0 2.000 1.980 2.020 1.970 2.030 1,346,000 2,679,100 1.9904 1.357 1.343 1.370 1.336 1.377 1,984,508 1.3500 1.01%
2018-03-26 0 1.980 1.970 1.980 1.930 1.980 1,570,000 3,072,640 1.9571 1.343 1.336 1.343 1.309 1.343 2,314,768 1.3274 -1.00%
2018-03-23 0 2.000 1.990 2.010 1.980 2.020 826,000 1,648,880 1.9962 1.357 1.350 1.363 1.343 1.370 1,217,833 1.3539 -1.48%
2018-03-22 0 2.030 2.030 2.040 2.020 2.040 408,000 828,700 2.0311 1.377 1.377 1.384 1.370 1.384 601,545 1.3776 -0.49%
2018-03-21 0 2.040 2.030 2.040 2.040 2.050 618,000 1,264,080 2.0454 1.384 1.377 1.384 1.384 1.390 911,163 1.3873 0.00%
2018-03-20 0 2.040 2.040 2.050 2.040 2.060 646,000 1,322,000 2.0464 1.384 1.384 1.390 1.384 1.397 952,446 1.3880 0.00%
2018-03-19 0 2.040 2.040 2.050 2.030 2.050 454,000 926,400 2.0405 1.384 1.384 1.390 1.377 1.390 669,366 1.3840 0.00%
2018-03-16 0 2.040 2.040 2.050 2.040 2.060 630,000 1,287,880 2.0443 1.384 1.384 1.390 1.384 1.397 928,856 1.3865 -0.49%
2018-03-15 0 2.050 2.050 2.070 2.050 2.080 1,102,000 2,277,380 2.0666 1.390 1.390 1.404 1.390 1.411 1,624,761 1.4017 -0.97%
2018-03-14 0 2.070 2.060 2.080 2.020 2.080 2,626,000 5,397,360 2.0554 1.404 1.397 1.411 1.370 1.411 3,871,707 1.3941 3.50%
2018-03-13 0 2.000 2.000 2.010 1.990 2.030 852,000 1,706,860 2.0034 1.357 1.357 1.363 1.350 1.377 1,256,167 1.3588 0.00%
2018-03-12 0 2.000 1.990 2.000 1.990 2.030 474,000 947,560 1.9991 1.357 1.350 1.357 1.350 1.377 698,853 1.3559 0.00%
2018-03-09 0 2.000 1.990 2.000 1.980 2.000 220,000 439,000 1.9955 1.357 1.350 1.357 1.343 1.357 324,362 1.3534 0.00%
2018-03-08 0 2.000 1.990 2.000 1.990 2.000 124,000 247,500 1.9960 1.357 1.350 1.357 1.350 1.357 182,822 1.3538 0.00%
2018-03-07 0 2.000 1.990 2.010 1.970 2.010 182,000 364,380 2.0021 1.357 1.350 1.363 1.336 1.363 268,336 1.3579 0.00%
2018-03-06 0 2.000 1.990 2.010 1.960 2.000 172,000 341,780 1.9871 1.357 1.350 1.363 1.329 1.357 253,592 1.3478 2.04%
2018-03-05 0 1.960 1.960 1.990 1.960 2.000 644,000 1,268,200 1.9693 1.329 1.329 1.350 1.329 1.357 949,497 1.3357 -2.00%
2018-03-02 0 2.000 2.000 2.010 1.980 2.020 342,000 685,200 2.0035 1.357 1.357 1.363 1.343 1.370 504,236 1.3589 -1.48%
2018-03-01 0 2.030 2.020 2.030 2.010 2.030 134,000 270,120 2.0158 1.377 1.370 1.377 1.363 1.377 197,566 1.3672 1.50%
2018-02-28 0 2.000 1.990 2.000 1.990 2.010 406,000 810,720 1.9968 1.357 1.350 1.357 1.350 1.363 598,596 1.3544 -0.50%
2018-02-27 0 2.010 2.010 2.020 2.010 2.040 320,000 646,540 2.0204 1.363 1.363 1.370 1.363 1.384 471,800 1.3704 0.00%
2018-02-26 0 2.010 2.010 2.020 2.000 2.090 1,586,000 3,239,820 2.0428 1.363 1.363 1.370 1.357 1.418 2,338,358 1.3855 0.00%
2018-02-23 0 2.010 2.010 2.020 1.980 2.060 1,726,060 3,481,018 2.0167 1.363 1.363 1.370 1.343 1.397 2,544,859 1.3679 2.03%
2018-02-22 0 1.970 1.970 1.980 1.960 1.980 184,000 362,100 1.9679 1.336 1.336 1.343 1.329 1.343 271,285 1.3348 -0.51%
2018-02-21 0 1.980 1.980 1.990 1.960 1.980 190,000 374,620 1.9717 1.343 1.343 1.350 1.329 1.343 280,131 1.3373 1.02%
2018-02-20 0 1.960 1.960 1.990 1.950 1.980 216,000 423,680 1.9615 1.329 1.329 1.350 1.323 1.343 318,465 1.3304 -0.51%
2018-02-15 0 1.970 1.950 1.990 1.910 1.970 386,000 754,740 1.9553 1.336 1.323 1.350 1.295 1.336 569,109 1.3262 1.03%
2018-02-14 0 1.950 1.930 1.950 1.920 1.950 420,000 811,320 1.9317 1.323 1.309 1.323 1.302 1.323 619,237 1.3102 1.56%
2018-02-13 0 1.920 1.920 1.940 1.920 1.960 728,000 1,408,180 1.9343 1.302 1.302 1.316 1.302 1.329 1,073,345 1.3120 0.00%
2018-02-12 0 1.920 1.900 1.910 1.900 1.930 428,000 819,400 1.9145 1.302 1.289 1.295 1.289 1.309 631,032 1.2985 1.05%
2018-02-09 0 1.900 1.890 1.900 1.870 1.940 1,570,000 2,965,640 1.8889 1.289 1.282 1.289 1.268 1.316 2,314,768 1.2812 -3.55%
2018-02-08 0 1.970 1.950 1.970 1.930 1.980 680,000 1,329,260 1.9548 1.336 1.323 1.336 1.309 1.343 1,002,575 1.3258 0.51%
2018-02-07 0 1.960 1.940 1.960 1.940 1.980 910,000 1,777,380 1.9532 1.329 1.316 1.329 1.316 1.343 1,341,681 1.3247 1.03%
2018-02-06 0 1.940 1.930 1.940 1.930 1.990 2,516,000 4,911,220 1.9520 1.316 1.309 1.316 1.309 1.350 3,709,526 1.3239 -3.96%
2018-02-05 0 2.020 2.010 2.020 1.990 2.030 1,400,000 2,809,020 2.0064 1.370 1.363 1.370 1.350 1.377 2,064,124 1.3609 -1.94%
2018-02-02 0 2.060 2.040 2.060 2.030 2.060 806,000 1,643,020 2.0385 1.397 1.384 1.397 1.377 1.397 1,188,346 1.3826 0.49%
2018-02-01 0 2.050 2.030 2.050 2.040 2.060 488,000 998,240 2.0456 1.390 1.377 1.390 1.384 1.397 719,495 1.3874 -0.97%
2018-01-31 0 2.070 2.040 2.070 2.020 2.070 1,460,000 2,982,500 2.0428 1.404 1.384 1.404 1.370 1.404 2,152,587 1.3855 0.00%
2018-01-30 0 2.070 2.050 2.070 2.060 2.110 696,000 1,441,960 2.0718 1.404 1.390 1.404 1.397 1.431 1,026,165 1.4052 -0.96%
2018-01-29 0 2.090 2.090 2.100 2.080 2.130 2,414,000 5,085,820 2.1068 1.418 1.418 1.424 1.411 1.445 3,559,140 1.4289 0.48%
2018-01-26 0 2.080 2.070 2.080 2.030 2.080 1,624,000 3,345,240 2.0599 1.411 1.404 1.411 1.377 1.411 2,394,384 1.3971 1.96%
2018-01-25 0 2.040 2.030 2.040 2.020 2.040 250,000 507,960 2.0318 1.384 1.377 1.384 1.370 1.384 368,594 1.3781 0.99%
2018-01-24 0 2.020 2.020 2.030 2.020 2.040 918,000 1,860,140 2.0263 1.370 1.370 1.377 1.370 1.384 1,353,476 1.3743 -0.98%
2018-01-23 0 2.040 2.040 2.050 2.020 2.060 1,268,000 2,591,100 2.0435 1.384 1.384 1.390 1.370 1.397 1,869,507 1.3860 0.99%
2018-01-22 0 2.020 2.020 2.030 2.000 2.060 2,470,000 5,006,180 2.0268 1.370 1.370 1.377 1.357 1.397 3,641,705 1.3747 -1.94%
2018-01-19 0 2.060 2.040 2.060 2.030 2.110 3,096,000 6,351,760 2.0516 1.397 1.384 1.397 1.377 1.431 4,564,663 1.3915 -2.37%
2018-01-18 0 2.110 2.100 2.110 2.060 2.110 1,602,000 3,337,640 2.0834 1.431 1.424 1.431 1.397 1.431 2,361,948 1.4131 2.93%
2018-01-17 0 2.050 2.050 2.060 2.050 2.060 244,000 500,500 2.0512 1.390 1.390 1.397 1.390 1.397 359,747 1.3913 -0.49%
2018-01-16 0 2.060 2.060 2.070 2.040 2.070 462,000 947,760 2.0514 1.397 1.397 1.404 1.384 1.404 681,161 1.3914 0.98%
2018-01-15 0 2.040 2.040 2.050 2.040 2.080 336,000 691,820 2.0590 1.384 1.384 1.390 1.384 1.411 495,390 1.3965 -0.97%
2018-01-12 0 2.060 2.050 2.070 2.050 2.080 478,000 987,760 2.0664 1.397 1.390 1.404 1.390 1.411 704,751 1.4016 0.49%
2018-01-11 0 2.050 2.040 2.070 2.030 2.070 854,000 1,748,380 2.0473 1.390 1.384 1.404 1.377 1.404 1,259,116 1.3886 -0.97%
2018-01-10 0 2.070 2.060 2.080 2.050 2.100 766,000 1,588,740 2.0741 1.404 1.397 1.411 1.390 1.424 1,129,371 1.4067 0.49%
2018-01-09 0 2.060 2.060 2.070 2.040 2.100 732,000 1,514,200 2.0686 1.397 1.397 1.404 1.384 1.424 1,079,242 1.4030 -0.48%
2018-01-08 0 2.070 2.050 2.070 2.000 2.070 770,000 1,574,760 2.0451 1.404 1.390 1.404 1.357 1.404 1,135,268 1.3871 -0.96%
2018-01-05 0 2.090 2.080 2.090 2.070 2.090 354,000 735,100 2.0766 1.418 1.411 1.418 1.404 1.418 521,929 1.4084 0.97%
2018-01-04 0 2.070 2.070 2.080 2.070 2.090 420,000 873,180 2.0790 1.404 1.404 1.411 1.404 1.418 619,237 1.4101 -1.43%
2018-01-03 0 2.100 2.080 2.100 2.080 2.120 632,000 1,328,920 2.1027 1.424 1.411 1.424 1.411 1.438 931,805 1.4262 1.45%
2018-01-02 0 2.070 2.070 2.090 2.060 2.090 332,000 689,860 2.0779 1.404 1.404 1.418 1.397 1.418 489,492 1.4093 0.00%
2017-12-29 0 2.070 2.060 2.070 2.020 2.140 2,898,000 6,052,180 2.0884 1.404 1.397 1.404 1.370 1.451 4,272,737 1.4165 1.47%
2017-12-28 0 2.040 2.020 2.040 2.000 2.050 1,062,000 2,150,260 2.0247 1.384 1.370 1.384 1.357 1.390 1,565,786 1.3733 1.49%
2017-12-27 0 2.010 2.010 2.040 2.000 2.040 898,000 1,819,660 2.0263 1.363 1.363 1.384 1.357 1.384 1,323,988 1.3744 0.50%
2017-12-22 0 2.000 2.000 2.020 1.960 2.020 1,132,000 2,247,200 1.9852 1.357 1.357 1.370 1.329 1.370 1,668,992 1.3464 0.00%
2017-12-21 0 2.000 1.990 2.000 1.980 2.040 2,064,000 4,130,460 2.0012 1.357 1.350 1.357 1.343 1.384 3,043,109 1.3573 -1.96%
2017-12-20 0 2.040 2.010 2.040 2.000 2.070 1,156,000 2,332,520 2.0178 1.384 1.363 1.384 1.357 1.404 1,704,377 1.3685 -0.97%
2017-12-19 0 2.060 2.040 2.060 2.030 2.080 680,000 1,401,140 2.0605 1.397 1.384 1.397 1.377 1.411 1,002,575 1.3975 1.48%
2017-12-18 0 2.030 2.020 2.030 2.000 2.050 1,616,000 3,270,300 2.0237 1.377 1.370 1.377 1.357 1.390 2,382,589 1.3726 -0.98%
2017-12-15 0 2.050 2.040 2.050 2.040 2.100 1,330,000 2,760,900 2.0759 1.390 1.384 1.390 1.384 1.424 1,960,918 1.4080 -2.38%
2017-12-14 0 2.100 2.090 2.110 2.090 2.190 2,942,000 6,247,520 2.1236 1.424 1.418 1.431 1.418 1.485 4,337,610 1.4403 0.00%
2017-12-13 0 2.100 2.100 2.110 2.090 2.230 4,529,522 9,734,590 2.1491 1.424 1.424 1.431 1.418 1.513 6,678,212 1.4577 -5.41%
2017-12-12 0 2.220 2.170 2.200 1.860 2.500 21,246,395 48,685,669 2.2915 1.506 1.472 1.492 1.262 1.696 31,325,142 1.5542 19.35%
2017-12-11 0 1.860 1.860 1.890 1.850 1.880 26,000 48,740 1.8746 1.262 1.262 1.282 1.255 1.275 38,334 1.2715 -0.53%
2017-12-08 0 1.870 1.860 1.880 1.840 1.870 94,000 174,960 1.8613 1.268 1.262 1.275 1.248 1.268 138,591 1.2624 1.08%
2017-12-07 0 1.850 1.840 1.880 1.820 1.880 360,000 667,040 1.8529 1.255 1.248 1.275 1.234 1.275 530,775 1.2567 0.00%
2017-12-06 0 1.850 1.840 1.870 1.820 1.910 1,190,000 2,215,900 1.8621 1.255 1.248 1.268 1.234 1.295 1,754,506 1.2630 -2.63%
2017-12-05 0 1.900 1.900 1.910 1.900 1.900 14,000 26,600 1.9000 1.289 1.289 1.295 1.289 1.289 20,641 1.2887 -0.52%
2017-12-04 0 1.910 1.900 1.920 1.890 1.910 14,000 26,680 1.9057 1.295 1.289 1.302 1.282 1.295 20,641 1.2926 0.00%
2017-12-01 0 1.910 1.910 1.930 1.890 1.910 154,000 293,240 1.9042 1.295 1.295 1.309 1.282 1.295 227,054 1.2915 -1.55%
2017-11-30 0 1.940 1.910 1.940 1.870 1.950 626,000 1,197,720 1.9133 1.316 1.295 1.316 1.268 1.323 922,958 1.2977 2.65%
2017-11-29 0 1.890 1.890 1.900 1.890 1.890 64,000 120,960 1.8900 1.282 1.282 1.289 1.282 1.282 94,360 1.2819 0.00%
2017-11-28 0 1.890 1.890 1.900 1.880 1.900 222,000 418,600 1.8856 1.282 1.282 1.289 1.275 1.289 327,311 1.2789 0.00%
2017-11-27 0 1.890 1.880 1.910 1.880 1.890 108,000 203,700 1.8861 1.282 1.275 1.295 1.275 1.282 159,232 1.2793 0.00%
2017-11-24 0 1.890 1.890 1.910 1.890 1.900 190,000 360,380 1.8967 1.282 1.282 1.295 1.282 1.289 280,131 1.2865 -0.53%
2017-11-23 0 1.900 1.890 1.900 1.890 1.910 322,000 611,340 1.8986 1.289 1.282 1.289 1.282 1.295 474,749 1.2877 0.00%
2017-11-22 0 1.900 1.890 1.900 1.880 1.900 404,000 762,800 1.8881 1.289 1.282 1.289 1.275 1.289 595,647 1.2806 0.00%
2017-11-21 0 1.900 1.890 1.900 1.890 1.900 152,000 287,960 1.8945 1.289 1.282 1.289 1.282 1.289 224,105 1.2849 0.00%
2017-11-20 0 1.900 1.890 1.900 1.880 1.910 658,000 1,242,920 1.8889 1.289 1.282 1.289 1.275 1.295 970,138 1.2812 -1.04%
2017-11-17 0 1.920 1.900 1.920 1.910 1.940 374,000 716,160 1.9149 1.302 1.289 1.302 1.295 1.316 551,416 1.2988 -0.52%
2017-11-16 0 1.930 1.920 1.930 1.910 1.930 722,000 1,383,580 1.9163 1.309 1.302 1.309 1.295 1.309 1,064,498 1.2997 0.00%
2017-11-15 0 1.930 1.920 1.930 1.930 1.940 338,000 653,260 1.9327 1.309 1.302 1.309 1.309 1.316 498,339 1.3109 -0.52%
2017-11-14 0 1.940 1.920 1.940 1.930 1.960 650,000 1,257,320 1.9343 1.316 1.302 1.316 1.309 1.329 958,343 1.3120 -0.51%
2017-11-13 0 1.950 1.950 1.960 1.950 1.960 430,000 839,080 1.9513 1.323 1.323 1.329 1.323 1.329 633,981 1.3235 -0.51%
2017-11-10 0 1.960 1.950 1.960 1.950 1.960 180,000 351,860 1.9548 1.329 1.323 1.329 1.323 1.329 265,387 1.3258 0.00%
2017-11-09 0 1.960 1.950 1.960 1.950 1.970 556,000 1,089,640 1.9598 1.329 1.323 1.329 1.323 1.336 819,752 1.3292 0.51%
2017-11-08 0 1.950 1.950 1.960 1.950 1.990 1,088,000 2,136,780 1.9640 1.323 1.323 1.329 1.323 1.350 1,604,119 1.3321 -2.01%
2017-11-07 0 1.990 1.980 1.990 1.970 1.990 196,000 388,580 1.9826 1.350 1.343 1.350 1.336 1.350 288,977 1.3447 0.51%
2017-11-06 0 1.980 1.980 1.990 1.980 1.990 94,000 186,440 1.9834 1.343 1.343 1.350 1.343 1.350 138,591 1.3453 -0.50%
2017-11-03 0 1.990 1.990 2.010 1.970 2.000 308,000 613,260 1.9911 1.350 1.350 1.363 1.336 1.357 454,107 1.3505 0.00%
2017-11-02 0 1.990 1.990 2.000 1.980 2.010 244,000 486,740 1.9948 1.350 1.350 1.357 1.343 1.363 359,747 1.3530 -0.50%
2017-11-01 0 2.000 1.990 2.000 1.980 2.000 476,000 945,520 1.9864 1.357 1.350 1.357 1.343 1.357 701,802 1.3473 0.50%
2017-10-31 0 1.990 1.990 2.000 1.960 2.000 318,000 633,960 1.9936 1.350 1.350 1.357 1.329 1.357 468,851 1.3522 1.02%
2017-10-30 0 1.970 1.960 1.980 1.970 1.970 112,000 220,640 1.9700 1.336 1.329 1.343 1.336 1.336 165,130 1.3362 0.00%
2017-10-27 0 1.970 1.970 1.990 1.970 2.000 290,000 575,520 1.9846 1.336 1.336 1.350 1.336 1.357 427,569 1.3460 1.03%
2017-10-26 0 1.950 1.950 1.980 1.950 1.980 574,000 1,128,500 1.9660 1.323 1.323 1.343 1.323 1.343 846,291 1.3335 -1.52%
2017-10-25 0 1.980 1.980 1.990 1.960 2.000 354,000 699,040 1.9747 1.343 1.343 1.350 1.329 1.357 521,929 1.3393 0.51%
2017-10-24 0 1.970 1.960 1.990 1.960 1.980 286,000 563,540 1.9704 1.336 1.329 1.350 1.329 1.343 421,671 1.3364 -0.51%
2017-10-23 0 1.980 1.980 1.990 1.950 1.990 686,000 1,346,980 1.9635 1.343 1.343 1.350 1.323 1.350 1,011,421 1.3318 0.00%
2017-10-20 0 1.980 1.980 1.990 1.970 2.000 344,000 681,540 1.9812 1.343 1.343 1.350 1.336 1.357 507,185 1.3438 0.51%
2017-10-19 0 1.970 1.970 1.980 1.960 2.020 1,934,000 3,826,100 1.9783 1.336 1.336 1.343 1.329 1.370 2,851,440 1.3418 -0.51%
2017-10-18 0 1.980 1.980 2.000 1.970 2.030 1,234,000 2,466,320 1.9986 1.343 1.343 1.357 1.336 1.377 1,819,378 1.3556 -2.46%
2017-10-17 0 2.030 2.010 2.030 2.000 2.050 298,000 604,120 2.0272 1.377 1.363 1.377 1.357 1.390 439,364 1.3750 0.50%
2017-10-16 0 2.020 2.010 2.020 2.000 2.050 922,000 1,858,820 2.0161 1.370 1.363 1.370 1.357 1.390 1,359,373 1.3674 0.00%
2017-10-13 0 2.020 2.010 2.020 2.010 2.030 618,000 1,245,980 2.0161 1.370 1.363 1.370 1.363 1.377 911,163 1.3675 -0.49%
2017-10-12 0 2.030 2.020 2.030 2.020 2.050 410,000 833,380 2.0326 1.377 1.370 1.377 1.370 1.390 604,494 1.3786 -0.49%
2017-10-11 0 2.040 2.030 2.040 2.030 2.060 500,000 1,020,880 2.0418 1.384 1.377 1.384 1.377 1.397 737,187 1.3848 -0.49%
2017-10-10 0 2.050 2.040 2.050 2.020 2.050 714,000 1,456,260 2.0396 1.390 1.384 1.390 1.370 1.390 1,052,703 1.3834 2.50%
2017-10-09 0 2.000 2.000 2.020 2.000 2.020 626,000 1,254,500 2.0040 1.357 1.357 1.370 1.357 1.370 922,958 1.3592 -0.50%
2017-10-06 0 2.010 2.000 2.010 1.970 2.030 1,704,000 3,409,500 2.0009 1.363 1.357 1.363 1.336 1.377 2,512,334 1.3571 -0.99%
2017-10-04 0 2.030 2.020 2.030 2.020 2.040 445,980 902,560 2.0238 1.377 1.370 1.377 1.370 1.384 657,542 1.3726 0.00%
2017-10-03 0 2.030 2.030 2.060 2.020 2.060 423,218 864,688 2.0431 1.377 1.377 1.397 1.370 1.397 623,982 1.3858 0.50%
2017-09-29 0 2.020 2.020 2.040 2.020 2.040 370,000 750,640 2.0288 1.370 1.370 1.384 1.370 1.384 545,519 1.3760 -1.46%
2017-09-28 0 2.050 2.020 2.050 2.040 2.060 132,000 269,380 2.0408 1.390 1.370 1.390 1.384 1.397 194,617 1.3842 -0.97%
2017-09-27 0 2.070 2.040 2.070 2.040 2.070 602,000 1,234,120 2.0500 1.404 1.384 1.404 1.384 1.404 887,573 1.3904 0.98%
2017-09-26 0 2.050 2.040 2.050 2.010 2.050 398,000 809,260 2.0333 1.390 1.384 1.390 1.363 1.390 586,801 1.3791 0.00%
2017-09-25 0 2.050 2.020 2.050 1.980 2.070 1,936,000 3,881,880 2.0051 1.390 1.370 1.390 1.343 1.404 2,854,389 1.3600 -0.49%
2017-09-22 0 2.100 2.100 2.120 2.080 2.160 1,472,000 3,109,300 2.1123 1.397 1.397 1.411 1.384 1.437 2,212,421 1.4054 -2.33%
2017-09-21 0 2.150 2.140 2.150 2.120 2.190 1,112,000 2,379,360 2.1397 1.430 1.424 1.430 1.411 1.457 1,671,339 1.4236 0.94%
2017-09-20 0 2.130 2.120 2.130 2.080 2.130 1,076,000 2,269,600 2.1093 1.417 1.411 1.417 1.384 1.417 1,617,231 1.4034 0.95%
2017-09-19 0 2.110 2.100 2.130 2.100 2.140 1,863,035 3,953,712 2.1222 1.404 1.397 1.417 1.397 1.424 2,800,147 1.4120 -1.40%
2017-09-18 0 2.140 2.130 2.140 2.130 2.160 992,000 2,130,940 2.1481 1.424 1.417 1.424 1.417 1.437 1,490,979 1.4292 0.00%
2017-09-15 0 2.140 2.150 2.160 2.130 2.190 2,270,000 4,908,020 2.1621 1.424 1.430 1.437 1.417 1.457 3,411,817 1.4385 -0.93%
2017-09-14 0 2.160 2.150 2.160 2.150 2.260 4,158,609 9,124,449 2.1941 1.437 1.430 1.437 1.430 1.504 6,250,402 1.4598 -1.37%
2017-09-13 0 2.190 2.180 2.190 2.100 2.250 2,706,000 5,877,300 2.1720 1.457 1.450 1.457 1.397 1.497 4,067,126 1.4451 4.29%
2017-09-12 0 2.100 2.080 2.100 2.080 2.160 2,532,000 5,363,700 2.1184 1.397 1.384 1.397 1.384 1.437 3,805,604 1.4094 -2.33%
2017-09-11 0 2.150 2.140 2.150 2.050 2.150 5,973,200 12,548,012 2.1007 1.430 1.424 1.430 1.364 1.430 8,977,738 1.3977 4.88%
2017-09-08 0 2.050 2.040 2.050 2.040 2.050 235,000 480,760 2.0458 1.364 1.357 1.364 1.357 1.364 353,206 1.3611 0.00%
2017-09-07 0 2.050 2.040 2.050 2.040 2.070 668,000 1,369,880 2.0507 1.364 1.357 1.364 1.357 1.377 1,004,006 1.3644 0.49%
2017-09-06 0 2.040 2.040 2.050 2.030 2.060 830,000 1,688,100 2.0339 1.357 1.357 1.364 1.351 1.371 1,247,493 1.3532 -0.49%
2017-09-05 0 2.050 2.050 2.060 2.040 2.080 1,186,000 2,437,460 2.0552 1.364 1.364 1.371 1.357 1.384 1,782,562 1.3674 0.00%
2017-09-04 0 2.050 2.040 2.050 2.030 2.080 1,852,000 3,789,160 2.0460 1.364 1.357 1.364 1.351 1.384 2,783,562 1.3613 -0.97%
2017-09-01 0 2.070 2.070 2.080 2.020 2.080 3,780,609 7,797,230 2.0624 1.377 1.377 1.384 1.344 1.384 5,682,267 1.3722 2.48%
2017-08-31 0 2.020 2.010 2.020 1.970 2.030 1,462,000 2,926,240 2.0015 1.344 1.337 1.344 1.311 1.351 2,197,391 1.3317 2.54%
2017-08-30 0 1.970 1.970 1.980 1.960 1.980 350,000 689,640 1.9704 1.311 1.311 1.317 1.304 1.317 526,051 1.3110 -0.51%
2017-08-29 0 1.980 1.970 1.980 1.960 1.980 1,346,000 2,656,420 1.9736 1.317 1.311 1.317 1.304 1.317 2,023,042 1.3131 0.51%
2017-08-28 0 1.970 1.970 1.990 1.920 1.990 4,108,010 8,110,419 1.9743 1.311 1.311 1.324 1.277 1.324 6,174,352 1.3136 1.03%
2017-08-25 0 1.950 1.930 1.950 1.930 1.960 1,276,000 2,478,860 1.9427 1.297 1.284 1.297 1.284 1.304 1,917,832 1.2925 1.56%
2017-08-24 0 1.920 1.910 1.920 1.920 1.940 194,000 373,380 1.9246 1.277 1.271 1.277 1.277 1.291 291,583 1.2805 -0.52%
2017-08-22 0 1.930 1.930 1.940 1.920 1.950 234,000 450,280 1.9243 1.284 1.284 1.291 1.277 1.297 351,703 1.2803 0.00%
2017-08-21 0 1.930 1.920 1.930 1.900 1.960 1,298,000 2,512,780 1.9359 1.284 1.277 1.284 1.264 1.304 1,950,898 1.2880 1.58%
2017-08-18 0 1.900 1.900 1.910 1.890 1.900 238,000 450,800 1.8941 1.264 1.264 1.271 1.257 1.264 357,715 1.2602 0.00%
2017-08-17 0 1.900 1.890 1.910 1.880 1.910 572,000 1,081,180 1.8902 1.264 1.257 1.271 1.251 1.271 859,718 1.2576 -1.04%
2017-08-16 0 1.920 1.910 1.920 1.920 1.930 106,000 203,600 1.9208 1.277 1.271 1.277 1.277 1.284 159,318 1.2779 0.00%
2017-08-15 0 1.920 1.910 1.920 1.900 1.920 30,000 57,040 1.9013 1.277 1.271 1.277 1.264 1.277 45,090 1.2650 0.00%
2017-08-14 0 1.920 1.910 1.920 1.900 1.920 220,000 419,000 1.9045 1.277 1.271 1.277 1.264 1.277 330,661 1.2672 2.13%
2017-08-11 0 1.880 1.880 1.900 1.880 1.900 1,358,000 2,566,680 1.8900 1.251 1.251 1.264 1.251 1.264 2,041,078 1.2575 -2.08%
2017-08-10 0 1.920 1.920 1.930 1.920 1.930 654,000 1,255,940 1.9204 1.277 1.277 1.284 1.277 1.284 982,964 1.2777 -0.52%
2017-08-09 0 1.930 1.920 1.930 1.930 1.940 262,000 505,960 1.9311 1.284 1.277 1.284 1.284 1.291 393,787 1.2849 -0.52%
2017-08-08 0 1.940 1.930 1.940 1.930 1.940 344,000 665,560 1.9348 1.291 1.284 1.291 1.284 1.291 517,033 1.2873 0.00%
2017-08-07 0 1.940 1.930 1.940 1.930 1.940 714,000 1,380,460 1.9334 1.291 1.284 1.291 1.284 1.291 1,073,144 1.2864 0.52%
2017-08-04 0 1.930 1.930 1.940 1.920 1.940 394,000 758,800 1.9259 1.284 1.284 1.291 1.277 1.291 592,183 1.2814 -0.52%
2017-08-03 0 1.940 1.930 1.940 1.930 1.940 422,000 817,900 1.9382 1.291 1.284 1.291 1.284 1.291 634,267 1.2895 0.52%
2017-08-02 0 1.930 1.930 1.940 1.920 1.940 492,000 950,440 1.9318 1.284 1.284 1.291 1.277 1.291 739,478 1.2853 0.00%
2017-08-01 0 1.930 1.930 1.940 1.930 1.950 850,000 1,644,740 1.9350 1.284 1.284 1.291 1.284 1.297 1,277,553 1.2874 -0.52%
2017-07-31 0 1.940 1.930 1.950 1.930 1.950 614,000 1,189,760 1.9377 1.291 1.284 1.297 1.284 1.297 922,844 1.2892 0.00%
2017-07-28 0 1.940 1.930 1.950 1.930 1.950 194,000 376,180 1.9391 1.291 1.284 1.297 1.284 1.297 291,583 1.2901 0.00%
2017-07-27 0 1.940 1.940 1.950 1.940 1.960 486,000 947,800 1.9502 1.291 1.291 1.297 1.291 1.304 730,460 1.2975 -1.02%
2017-07-26 0 1.960 1.950 1.960 1.940 1.960 577,003 1,124,885 1.9495 1.304 1.297 1.304 1.291 1.304 867,237 1.2971 0.51%
2017-07-25 0 1.950 1.940 1.950 1.940 1.970 636,000 1,239,080 1.9482 1.297 1.291 1.297 1.291 1.311 955,910 1.2962 -1.52%
2017-07-24 0 1.980 1.960 1.980 1.940 1.980 1,246,000 2,446,220 1.9633 1.317 1.304 1.317 1.291 1.317 1,872,742 1.3062 2.06%
2017-07-21 0 1.940 1.940 1.950 1.930 1.950 740,000 1,435,680 1.9401 1.291 1.291 1.297 1.284 1.297 1,112,222 1.2908 0.00%
2017-07-20 0 1.940 1.930 1.940 1.930 1.940 612,000 1,184,200 1.9350 1.291 1.284 1.291 1.284 1.291 919,838 1.2874 0.52%
2017-07-19 0 1.930 1.920 1.930 1.920 1.930 484,000 931,620 1.9248 1.284 1.277 1.284 1.277 1.284 727,453 1.2807 0.52%
2017-07-18 0 1.920 1.910 1.930 1.920 1.940 1,160,000 2,228,960 1.9215 1.277 1.271 1.284 1.277 1.291 1,743,484 1.2785 -0.52%
2017-07-17 0 1.930 1.920 1.930 1.920 1.930 356,000 684,620 1.9231 1.284 1.277 1.284 1.277 1.284 535,069 1.2795 0.52%
2017-07-14 0 1.920 1.920 1.930 1.910 1.940 868,500 1,673,590 1.9270 1.277 1.277 1.284 1.271 1.291 1,305,358 1.2821 -1.03%
2017-07-13 0 1.940 1.930 1.940 1.920 1.940 376,000 726,840 1.9331 1.291 1.284 1.291 1.277 1.291 565,129 1.2861 0.52%
2017-07-12 0 1.930 1.930 1.940 1.920 1.940 442,000 853,860 1.9318 1.284 1.284 1.291 1.277 1.291 664,327 1.2853 -0.52%
2017-07-11 0 1.940 1.930 1.940 1.920 1.950 488,000 942,740 1.9318 1.291 1.284 1.291 1.277 1.297 733,466 1.2853 0.52%
2017-07-10 0 1.930 1.930 1.940 1.920 1.950 246,000 475,120 1.9314 1.284 1.284 1.291 1.277 1.297 369,739 1.2850 0.00%
2017-07-07 0 1.930 1.930 1.950 1.930 1.950 716,000 1,389,580 1.9408 1.284 1.284 1.297 1.284 1.297 1,076,150 1.2913 0.00%
2017-07-06 0 1.930 1.920 1.930 1.910 1.930 344,000 660,000 1.9186 1.284 1.277 1.284 1.271 1.284 517,033 1.2765 0.00%
2017-07-05 0 1.930 1.920 1.940 1.920 1.940 224,000 432,040 1.9288 1.284 1.277 1.291 1.277 1.291 336,673 1.2833 0.52%
2017-07-04 0 1.920 1.920 1.930 1.920 1.950 462,000 892,580 1.9320 1.277 1.277 1.284 1.277 1.297 694,387 1.2854 -0.52%
2017-07-03 0 1.930 1.930 1.940 1.920 1.950 800,000 1,549,660 1.9371 1.284 1.284 1.291 1.277 1.297 1,202,402 1.2888 -0.52%
2017-06-30 0 1.940 1.940 1.960 1.930 1.950 260,000 504,680 1.9411 1.291 1.291 1.304 1.284 1.297 390,781 1.2915 0.00%
2017-06-29 0 1.940 1.940 1.950 1.930 1.960 762,000 1,485,240 1.9491 1.291 1.291 1.297 1.284 1.304 1,145,288 1.2968 -0.51%
2017-06-28 0 1.950 1.930 1.950 1.920 1.950 1,132,000 2,193,720 1.9379 1.297 1.284 1.297 1.277 1.297 1,701,400 1.2894 1.04%
2017-06-27 0 1.930 1.930 1.940 1.930 1.950 556,000 1,077,840 1.9386 1.284 1.284 1.291 1.284 1.297 835,670 1.2898 0.00%
2017-06-26 0 1.930 1.930 1.940 1.920 1.950 1,272,000 2,463,180 1.9365 1.284 1.284 1.291 1.277 1.297 1,911,820 1.2884 0.00%
2017-06-23 0 1.930 1.920 1.930 1.920 1.940 662,000 1,273,780 1.9241 1.284 1.277 1.284 1.277 1.291 994,988 1.2802 0.00%
2017-06-22 0 1.930 1.930 1.940 1.930 1.940 606,000 1,171,800 1.9337 1.284 1.284 1.291 1.284 1.291 910,820 1.2865 -0.52%
2017-06-21 0 1.940 1.920 1.940 1.900 1.940 1,026,000 1,973,740 1.9237 1.291 1.277 1.291 1.264 1.291 1,542,081 1.2799 1.57%
2017-06-20 0 1.910 1.910 1.920 1.910 1.920 506,000 970,340 1.9177 1.271 1.271 1.277 1.271 1.277 760,520 1.2759 -0.52%
2017-06-19 0 1.920 1.910 1.920 1.900 1.920 220,000 420,160 1.9098 1.277 1.271 1.277 1.264 1.277 330,661 1.2707 0.52%
2017-06-16 0 1.910 1.900 1.920 1.900 1.920 1,468,407 2,810,257 1.9138 1.271 1.264 1.277 1.264 1.277 2,207,020 1.2733 -0.52%
2017-06-15 0 1.920 1.910 1.920 1.910 1.930 470,000 901,420 1.9179 1.277 1.271 1.277 1.271 1.284 706,411 1.2761 0.00%
2017-06-14 0 1.920 1.910 1.920 1.910 1.930 1,462,000 2,810,460 1.9223 1.277 1.271 1.277 1.271 1.284 2,197,391 1.2790 0.00%
2017-06-13 0 1.920 1.910 1.920 1.910 1.930 1,368,000 2,626,680 1.9201 1.277 1.271 1.277 1.271 1.284 2,056,108 1.2775 0.00%
2017-06-12 0 1.920 1.910 1.920 1.910 1.930 1,200,000 2,302,020 1.9184 1.277 1.271 1.277 1.271 1.284 1,803,604 1.2763 -0.52%
2017-06-09 0 1.930 1.910 1.930 1.910 1.950 2,938,000 5,658,620 1.9260 1.284 1.271 1.284 1.271 1.297 4,415,823 1.2814 -1.53%
2017-06-08 0 1.960 1.940 1.960 1.930 1.960 2,772,000 5,401,780 1.9487 1.304 1.291 1.304 1.284 1.304 4,166,325 1.2965 1.03%
2017-06-07 0 1.940 1.930 1.940 1.930 1.970 1,060,000 2,062,100 1.9454 1.291 1.284 1.291 1.284 1.311 1,593,183 1.2943 1.04%
2017-06-06 0 1.920 1.920 1.960 1.910 1.960 2,048,000 3,959,640 1.9334 1.277 1.277 1.304 1.271 1.304 3,078,150 1.2864 -0.52%
2017-06-05 0 1.930 1.920 1.930 1.910 1.950 2,124,000 4,094,860 1.9279 1.284 1.277 1.284 1.271 1.297 3,192,379 1.2827 -1.53%
2017-06-02 0 1.960 1.940 1.960 1.950 1.960 786,000 1,537,520 1.9561 1.304 1.291 1.304 1.297 1.304 1,181,360 1.3015 1.03%
2017-06-01 0 1.940 1.940 1.960 1.940 1.970 1,022,000 1,996,720 1.9537 1.291 1.291 1.304 1.291 1.311 1,536,069 1.2999 -1.02%
2017-05-31 0 1.960 1.950 1.970 1.950 1.980 874,000 1,718,120 1.9658 1.304 1.297 1.311 1.297 1.317 1,313,625 1.3079 -0.51%
2017-05-29 0 1.970 1.960 1.980 1.970 2.000 1,500,000 2,986,720 1.9911 1.311 1.304 1.317 1.311 1.331 2,254,505 1.3248 -0.51%
2017-05-26 0 1.980 1.960 1.980 1.950 1.980 328,000 644,720 1.9656 1.317 1.304 1.317 1.297 1.317 492,985 1.3078 1.02%
2017-05-25 0 1.960 1.960 1.970 1.930 1.990 866,000 1,704,120 1.9678 1.304 1.304 1.311 1.284 1.324 1,301,601 1.3092 -1.01%
2017-05-24 0 1.980 1.980 1.990 1.980 2.000 780,000 1,549,700 1.9868 1.317 1.317 1.324 1.317 1.331 1,172,342 1.3219 -0.50%
2017-05-23 0 1.990 1.980 1.990 1.980 2.010 474,000 945,140 1.9940 1.324 1.317 1.324 1.317 1.337 712,423 1.3267 0.00%
2017-05-22 0 1.990 1.990 2.010 1.980 2.010 2,556,000 5,100,600 1.9955 1.324 1.324 1.337 1.317 1.337 3,841,676 1.3277 1.02%
2017-05-19 0 2.030 2.020 2.040 2.000 2.050 2,180,000 4,409,820 2.0229 1.311 1.304 1.317 1.291 1.324 3,376,340 1.3061 1.50%
2017-05-18 0 2.000 2.000 2.010 1.980 2.020 2,446,000 4,895,340 2.0014 1.291 1.291 1.298 1.278 1.304 3,788,315 1.2922 -0.99%
2017-05-17 0 2.020 2.010 2.030 1.990 2.030 2,956,000 5,959,020 2.0159 1.304 1.298 1.311 1.285 1.311 4,578,193 1.3016 1.00%
2017-05-16 0 2.000 1.990 2.000 1.990 2.000 810,000 1,614,560 1.9933 1.291 1.285 1.291 1.285 1.291 1,254,512 1.2870 0.50%
2017-05-15 0 1.990 1.990 2.000 1.980 2.000 644,000 1,284,300 1.9943 1.285 1.285 1.291 1.278 1.291 997,414 1.2876 0.00%
2017-05-12 0 1.990 1.980 1.990 1.980 2.000 896,000 1,787,060 1.9945 1.285 1.278 1.285 1.278 1.291 1,387,707 1.2878 0.00%
2017-05-11 0 1.990 1.980 1.990 1.980 2.000 872,000 1,733,480 1.9879 1.285 1.278 1.285 1.278 1.291 1,350,536 1.2835 -0.50%
2017-05-10 0 2.000 1.990 2.000 1.990 2.000 786,000 1,569,040 1.9962 1.291 1.285 1.291 1.285 1.291 1,217,341 1.2889 0.00%
2017-05-09 0 2.000 1.990 2.000 1.980 2.020 288,000 576,040 2.0001 1.291 1.285 1.291 1.278 1.304 446,049 1.2914 -0.50%
2017-05-08 0 2.010 1.990 2.010 1.980 2.010 1,038,000 2,071,020 1.9952 1.298 1.285 1.298 1.278 1.298 1,607,633 1.2882 1.52%
2017-05-05 0 1.980 1.970 1.980 1.970 1.990 1,494,000 2,954,380 1.9775 1.278 1.272 1.278 1.272 1.285 2,313,877 1.2768 -0.50%
2017-05-04 0 1.990 1.980 2.000 1.980 2.000 1,714,000 3,409,300 1.9891 1.285 1.278 1.291 1.278 1.291 2,654,609 1.2843 -0.50%
2017-05-02 0 2.000 1.980 2.000 1.980 2.000 614,000 1,221,260 1.9890 1.291 1.278 1.291 1.278 1.291 950,951 1.2843 0.00%
2017-04-28 0 2.000 1.990 2.000 1.990 2.000 460,000 916,880 1.9932 1.291 1.285 1.291 1.285 1.291 712,439 1.2870 1.01%
2017-04-27 0 1.980 1.980 2.000 1.970 2.010 1,616,000 3,204,360 1.9829 1.278 1.278 1.291 1.272 1.298 2,502,828 1.2803 -1.00%
2017-04-26 0 2.000 2.000 2.020 2.000 2.020 1,350,000 2,711,072 2.0082 1.291 1.291 1.304 1.291 1.304 2,090,853 1.2966 -0.99%
2017-04-25 0 2.020 2.020 2.030 2.010 2.030 502,000 1,011,900 2.0157 1.304 1.304 1.311 1.298 1.311 777,487 1.3015 -0.49%
2017-04-24 0 2.030 2.010 2.030 2.010 2.030 816,000 1,649,500 2.0214 1.311 1.298 1.311 1.298 1.311 1,263,804 1.3052 0.50%
2017-04-21 0 2.020 2.010 2.020 2.000 2.030 1,718,000 3,461,120 2.0146 1.304 1.298 1.304 1.291 1.311 2,660,804 1.3008 0.00%
2017-04-20 0 2.020 2.010 2.020 1.990 2.020 1,086,000 2,176,820 2.0044 1.304 1.298 1.304 1.285 1.304 1,681,975 1.2942 1.00%
2017-04-19 0 2.000 1.990 2.000 1.930 2.000 3,942,000 7,734,820 1.9622 1.291 1.285 1.291 1.246 1.291 6,105,290 1.2669 1.01%
2017-04-18 0 1.980 1.970 1.980 1.960 2.060 5,752,000 11,466,620 1.9935 1.278 1.272 1.278 1.266 1.330 8,908,582 1.2871 -3.88%
2017-04-13 0 2.060 2.050 2.060 2.040 2.100 4,618,000 9,535,580 2.0649 1.330 1.324 1.330 1.317 1.356 7,152,265 1.3332 -0.48%
2017-04-12 0 2.070 2.070 2.080 2.000 2.130 21,536,000 44,953,960 2.0874 1.337 1.337 1.343 1.291 1.375 33,354,523 1.3478 3.50%
2017-04-11 0 2.000 1.990 2.000 1.980 2.000 1,836,000 3,657,300 1.9920 1.291 1.285 1.291 1.278 1.291 2,843,560 1.2862 0.50%
2017-04-10 0 1.990 1.990 2.000 1.970 2.000 1,972,000 3,912,260 1.9839 1.285 1.285 1.291 1.272 1.291 3,054,194 1.2809 -0.50%
2017-04-07 0 2.000 1.990 2.000 1.940 2.000 4,392,000 8,716,240 1.9846 1.291 1.285 1.291 1.253 1.291 6,802,241 1.2814 2.04%
2017-04-06 0 1.960 1.960 1.980 1.960 1.970 390,000 765,320 1.9624 1.266 1.266 1.278 1.266 1.272 604,024 1.2670 0.00%
2017-04-05 0 1.960 1.950 1.970 1.960 1.990 1,694,000 3,332,000 1.9669 1.266 1.259 1.272 1.266 1.285 2,623,633 1.2700 -0.51%
2017-04-03 0 1.970 1.970 1.990 1.970 2.000 868,000 1,729,500 1.9925 1.272 1.272 1.285 1.272 1.291 1,344,341 1.2865 -0.51%
2017-03-31 0 1.980 1.980 1.990 1.970 2.000 1,042,000 2,068,440 1.9851 1.278 1.278 1.285 1.272 1.291 1,613,829 1.2817 0.00%
2017-03-30 0 1.980 1.960 1.980 1.970 1.980 268,000 529,000 1.9739 1.278 1.266 1.278 1.272 1.278 415,073 1.2745 0.51%
2017-03-29 0 1.970 1.970 1.980 1.970 1.980 62,000 122,560 1.9768 1.272 1.272 1.278 1.272 1.278 96,024 1.2763 -0.51%
2017-03-28 0 1.980 1.980 2.000 1.960 2.000 34,000 67,340 1.9806 1.278 1.278 1.291 1.266 1.291 52,659 1.2788 0.00%
2017-03-27 0 1.980 1.970 1.980 1.980 1.990 136,000 269,900 1.9846 1.278 1.272 1.278 1.278 1.285 210,634 1.2814 0.00%
2017-03-24 0 1.980 1.980 2.000 1.980 1.990 146,000 289,980 1.9862 1.278 1.278 1.291 1.278 1.285 226,122 1.2824 -0.50%
2017-03-23 0 1.990 1.980 1.990 1.990 2.000 200,000 399,340 1.9967 1.285 1.278 1.285 1.285 1.291 309,756 1.2892 0.51%
2017-03-22 0 1.980 1.970 1.990 1.980 1.990 244,000 483,140 1.9801 1.278 1.272 1.285 1.278 1.285 377,902 1.2785 -0.50%
2017-03-21 0 1.990 1.980 1.990 1.990 2.010 682,000 1,363,480 1.9992 1.285 1.278 1.285 1.285 1.298 1,056,268 1.2908 -0.50%
2017-03-20 0 2.000 1.990 2.000 1.980 2.000 242,000 482,240 1.9927 1.291 1.285 1.291 1.278 1.291 374,805 1.2866 0.50%
2017-03-17 0 1.990 1.980 1.990 1.980 1.990 234,000 465,580 1.9897 1.285 1.278 1.285 1.278 1.285 362,414 1.2847 0.00%
2017-03-16 0 1.990 1.990 2.000 1.980 2.000 975,700 1,937,041 1.9853 1.285 1.285 1.291 1.278 1.291 1,511,144 1.2818 1.02%
2017-03-15 0 1.970 1.960 1.970 1.960 1.980 866,000 1,708,180 1.9725 1.272 1.266 1.272 1.266 1.278 1,341,243 1.2736 -1.01%
2017-03-14 0 1.990 1.980 1.990 1.980 2.000 178,000 354,080 1.9892 1.285 1.278 1.285 1.278 1.291 275,683 1.2844 -0.50%
2017-03-13 0 2.000 1.990 2.000 1.980 2.000 120,000 238,720 1.9893 1.291 1.285 1.291 1.278 1.291 185,854 1.2845 0.00%
2017-03-10 0 2.000 1.990 2.000 1.980 2.000 130,000 258,340 1.9872 1.291 1.285 1.291 1.278 1.291 201,341 1.2831 0.00%
2017-03-09 0 2.000 1.990 2.000 2.000 2.010 1,335,000 2,681,700 2.0088 1.291 1.285 1.291 1.291 1.298 2,067,621 1.2970 -0.50%
2017-03-08 0 2.010 1.990 2.010 1.980 2.020 340,000 680,600 2.0018 1.298 1.285 1.298 1.278 1.304 526,585 1.2925 1.01%
2017-03-07 0 1.990 1.980 2.000 1.990 2.000 316,000 630,900 1.9965 1.285 1.278 1.291 1.285 1.291 489,414 1.2891 -0.50%
2017-03-06 0 2.000 1.990 2.010 1.980 2.020 866,000 1,734,820 2.0033 1.291 1.285 1.298 1.278 1.304 1,341,243 1.2934 1.01%
2017-03-03 0 1.980 1.970 2.010 1.970 2.000 636,000 1,262,020 1.9843 1.278 1.272 1.298 1.272 1.291 985,024 1.2812 -1.00%
2017-03-02 0 2.000 2.000 2.010 2.000 2.020 178,000 357,320 2.0074 1.291 1.291 1.298 1.291 1.304 275,683 1.2961 0.00%
2017-03-01 0 2.000 2.000 2.010 2.000 2.020 314,000 628,580 2.0018 1.291 1.291 1.298 1.291 1.304 486,317 1.2925 0.00%
2017-02-28 0 2.000 2.000 2.020 2.000 2.020 248,000 496,600 2.0024 1.291 1.291 1.304 1.291 1.304 384,097 1.2929 0.00%
2017-02-27 0 2.000 2.000 2.020 2.000 2.020 130,000 261,300 2.0100 1.291 1.291 1.304 1.291 1.304 201,341 1.2978 0.00%
2017-02-24 0 2.000 2.000 2.020 2.000 2.020 252,000 505,460 2.0058 1.291 1.291 1.304 1.291 1.304 390,293 1.2951 -0.50%
2017-02-23 0 2.010 2.000 2.020 2.010 2.020 340,000 684,360 2.0128 1.298 1.291 1.304 1.298 1.304 526,585 1.2996 0.00%
2017-02-22 0 2.010 2.010 2.020 1.990 2.020 576,000 1,152,220 2.0004 1.298 1.298 1.304 1.285 1.304 892,097 1.2916 0.50%
2017-02-21 0 2.000 1.990 2.030 1.990 2.040 864,000 1,736,980 2.0104 1.291 1.285 1.311 1.285 1.317 1,338,146 1.2980 -0.99%
2017-02-20 0 2.020 2.020 2.040 2.000 2.030 76,000 153,020 2.0134 1.304 1.304 1.317 1.291 1.311 117,707 1.3000 0.00%
2017-02-17 0 2.020 2.010 2.030 2.010 2.030 362,000 731,180 2.0198 1.304 1.298 1.311 1.298 1.311 560,658 1.3041 -0.49%
2017-02-16 0 2.030 2.020 2.050 2.030 2.040 288,000 585,860 2.0342 1.311 1.304 1.324 1.311 1.317 446,049 1.3134 -0.49%
2017-02-15 0 2.040 2.040 2.060 2.040 2.080 394,000 810,000 2.0558 1.317 1.317 1.330 1.317 1.343 610,219 1.3274 0.00%
2017-02-14 0 2.040 2.030 2.070 2.040 2.060 766,000 1,568,200 2.0473 1.317 1.311 1.337 1.317 1.330 1,186,365 1.3219 0.49%
2017-02-13 0 2.030 2.030 2.040 2.030 2.060 480,000 979,600 2.0408 1.311 1.311 1.317 1.311 1.330 743,414 1.3177 -0.49%
2017-02-10 0 2.040 2.030 2.040 2.020 2.060 656,000 1,340,360 2.0432 1.317 1.311 1.317 1.304 1.330 1,016,000 1.3193 0.99%
2017-02-09 0 2.020 2.020 2.030 2.010 2.060 604,000 1,228,280 2.0336 1.304 1.304 1.311 1.298 1.330 935,463 1.3130 0.50%
2017-02-08 0 2.010 2.000 2.020 2.000 2.010 66,000 132,620 2.0094 1.298 1.291 1.304 1.291 1.298 102,219 1.2974 0.50%
2017-02-07 0 2.000 2.000 2.020 1.980 2.000 300,000 599,020 1.9967 1.291 1.291 1.304 1.278 1.291 464,634 1.2892 0.00%
2017-02-06 0 2.000 2.000 2.030 1.990 2.010 210,000 420,160 2.0008 1.291 1.291 1.311 1.285 1.298 325,244 1.2918 0.00%
2017-02-03 0 2.000 2.000 2.030 1.970 2.030 74,000 147,360 1.9914 1.291 1.291 1.311 1.272 1.311 114,610 1.2858 1.01%
2017-02-02 0 1.980 1.980 2.010 1.970 2.000 64,000 127,180 1.9872 1.278 1.278 1.298 1.272 1.291 99,122 1.2831 0.00%
2017-02-01 0 1.980 1.980 2.010 1.960 2.010 230,000 455,780 1.9817 1.278 1.278 1.298 1.266 1.298 356,219 1.2795 -1.98%
2017-01-27 0 2.020 2.010 2.030 - - 0 0 - 1.304 1.298 1.311 - - 0 - 0.00%
2017-01-26 0 2.020 2.010 2.020 2.020 2.030 74,000 149,800 2.0243 1.304 1.298 1.304 1.304 1.311 114,610 1.3070 -0.49%
2017-01-25 0 2.030 2.010 2.030 2.030 2.030 62,000 125,860 2.0300 1.311 1.298 1.311 1.311 1.311 96,024 1.3107 1.00%
2017-01-24 0 2.010 2.010 2.020 2.000 2.020 70,000 140,600 2.0086 1.298 1.298 1.304 1.291 1.304 108,415 1.2969 1.01%
2017-01-23 0 1.990 1.990 2.020 1.990 2.000 150,000 299,640 1.9976 1.285 1.285 1.304 1.285 1.291 232,317 1.2898 -0.50%
2017-01-20 0 2.000 2.000 2.010 2.000 2.010 48,000 96,340 2.0071 1.291 1.291 1.298 1.291 1.298 74,341 1.2959 -0.99%
2017-01-19 0 2.020 2.000 2.020 2.010 2.030 64,000 129,680 2.0263 1.304 1.291 1.304 1.298 1.311 99,122 1.3083 -0.49%
2017-01-18 0 2.030 2.010 2.030 1.990 2.030 274,000 549,980 2.0072 1.311 1.298 1.311 1.285 1.311 424,366 1.2960 3.05%
2017-01-17 0 1.970 1.970 1.990 1.970 1.990 104,000 205,660 1.9775 1.272 1.272 1.285 1.272 1.285 161,073 1.2768 -0.51%
2017-01-16 0 1.980 1.980 1.990 1.970 1.990 170,000 336,580 1.9799 1.278 1.278 1.285 1.272 1.285 263,293 1.2783 -1.00%
2017-01-13 0 2.000 2.000 2.010 1.990 2.000 50,000 99,540 1.9908 1.291 1.291 1.298 1.285 1.291 77,439 1.2854 0.50%
2017-01-12 0 1.990 1.990 2.000 1.990 2.000 24,000 47,960 1.9983 1.285 1.285 1.291 1.285 1.291 37,171 1.2903 0.00%
2017-01-11 0 1.990 1.990 2.010 1.990 2.010 255,000 509,960 1.9998 1.285 1.285 1.298 1.285 1.298 394,939 1.2912 -0.50%
2017-01-10 0 2.000 2.000 2.010 1.990 2.000 134,000 267,820 1.9987 1.291 1.291 1.298 1.285 1.291 207,536 1.2905 0.00%
2017-01-09 0 2.000 1.990 2.010 2.000 2.010 136,000 272,200 2.0015 1.291 1.285 1.298 1.291 1.298 210,634 1.2923 0.00%
2017-01-06 0 2.000 2.000 2.020 2.000 2.010 324,000 648,300 2.0009 1.291 1.291 1.304 1.291 1.298 501,805 1.2919 -1.48%
2017-01-05 0 2.030 2.020 2.030 2.010 2.030 120,000 243,140 2.0262 1.311 1.304 1.311 1.298 1.311 185,854 1.3082 1.50%
2017-01-04 0 2.000 2.000 2.020 2.000 2.040 64,000 128,960 2.0150 1.291 1.291 1.304 1.291 1.317 99,122 1.3010 -2.44%
2017-01-03 0 2.050 2.040 2.050 2.050 2.060 34,000 69,740 2.0512 1.324 1.317 1.324 1.324 1.330 52,659 1.3244 -0.49%
2016-12-30 0 2.060 2.040 2.060 2.040 2.070 476,000 977,880 2.0544 1.330 1.317 1.330 1.317 1.337 737,219 1.3264 0.49%
2016-12-29 0 2.050 2.010 2.050 1.970 2.050 642,000 1,302,220 2.0284 1.324 1.298 1.324 1.272 1.324 994,317 1.3097 3.54%
2016-12-28 0 1.980 1.970 2.000 1.970 2.020 406,000 814,780 2.0068 1.278 1.272 1.291 1.272 1.304 628,805 1.2958 -2.46%
2016-12-23 0 2.030 1.970 2.020 1.960 2.030 348,000 698,040 2.0059 1.311 1.272 1.304 1.266 1.311 538,975 1.2951 1.00%
2016-12-22 0 2.010 1.950 2.010 1.950 2.010 262,000 523,240 1.9971 1.298 1.259 1.298 1.259 1.298 405,780 1.2895 0.00%
2016-12-21 0 2.010 1.950 2.010 1.910 2.020 308,000 606,180 1.9681 1.298 1.259 1.298 1.233 1.304 477,024 1.2708 0.50%
2016-12-20 0 2.000 1.990 2.000 1.900 2.000 998,000 1,958,640 1.9626 1.291 1.285 1.291 1.227 1.291 1,545,682 1.2672 0.50%
2016-12-19 0 1.990 1.960 2.000 1.950 2.040 730,000 1,448,220 1.9839 1.285 1.266 1.291 1.259 1.317 1,130,609 1.2809 -1.49%
2016-12-16 0 2.020 2.010 2.020 1.950 2.020 674,000 1,339,360 1.9872 1.304 1.298 1.304 1.259 1.304 1,043,878 1.2831 0.50%
2016-12-15 0 2.010 2.010 2.060 2.000 2.050 454,000 912,540 2.0100 1.298 1.298 1.330 1.291 1.324 703,146 1.2978 -0.99%
2016-12-14 0 2.030 2.050 2.060 2.020 2.130 742,000 1,517,020 2.0445 1.311 1.324 1.330 1.304 1.375 1,149,195 1.3201 -1.93%
2016-12-13 0 2.070 2.060 2.080 2.060 2.080 56,000 115,960 2.0707 1.337 1.330 1.343 1.330 1.343 86,732 1.3370 0.49%
2016-12-12 0 2.060 2.050 2.080 2.060 2.100 94,000 194,860 2.0730 1.330 1.324 1.343 1.330 1.356 145,585 1.3385 -1.44%
2016-12-09 0 2.090 2.090 2.110 2.080 2.090 26,000 54,140 2.0823 1.349 1.349 1.362 1.343 1.349 40,268 1.3445 -0.95%
2016-12-08 0 2.110 2.090 2.110 2.080 2.130 314,000 661,780 2.1076 1.362 1.349 1.362 1.343 1.375 486,317 1.3608 0.96%
2016-12-07 0 2.090 2.090 2.110 2.080 2.140 636,000 1,335,740 2.1002 1.349 1.349 1.362 1.343 1.382 985,024 1.3560 -1.42%
2016-12-06 0 2.120 2.110 2.160 2.120 2.120 2,000 4,240 2.1200 1.369 1.362 1.395 1.369 1.369 3,098 1.3688 0.00%
2016-12-05 0 2.120 2.120 2.130 2.110 2.160 340,000 726,980 2.1382 1.369 1.369 1.375 1.362 1.395 526,585 1.3806 -2.30%
2016-12-02 0 2.170 2.170 2.190 2.090 2.190 1,892,000 4,066,180 2.1491 1.401 1.401 1.414 1.349 1.414 2,930,291 1.3876 3.33%
2016-12-01 0 2.100 2.100 2.120 2.080 2.130 98,000 206,580 2.1080 1.356 1.356 1.369 1.343 1.375 151,780 1.3610 -1.41%
2016-11-30 0 2.130 2.090 2.130 2.060 2.130 706,000 1,476,740 2.0917 1.375 1.349 1.375 1.330 1.375 1,093,439 1.3505 1.91%
2016-11-29 0 2.090 2.090 2.100 2.090 2.100 104,000 218,060 2.0967 1.349 1.349 1.356 1.349 1.356 161,073 1.3538 -0.48%
2016-11-28 0 2.100 2.100 2.110 2.090 2.130 450,000 951,880 2.1153 1.356 1.356 1.362 1.349 1.375 696,951 1.3658 0.00%
2016-11-25 0 2.100 2.100 2.130 2.100 2.120 168,000 353,600 2.1048 1.356 1.356 1.375 1.356 1.369 260,195 1.3590 -0.47%
2016-11-24 0 2.110 2.100 2.130 2.090 2.140 740,000 1,561,640 2.1103 1.362 1.356 1.375 1.349 1.382 1,146,097 1.3626 -1.40%
2016-11-23 0 2.140 2.130 2.150 2.140 2.170 56,000 120,380 2.1496 1.382 1.375 1.388 1.382 1.401 86,732 1.3880 0.00%
2016-11-22 0 2.140 2.140 2.150 2.130 2.160 624,000 1,339,860 2.1472 1.382 1.382 1.388 1.375 1.395 966,439 1.3864 0.00%
2016-11-21 0 2.140 2.140 2.170 2.110 2.170 110,000 238,060 2.1642 1.382 1.382 1.401 1.362 1.401 170,366 1.3973 -1.38%
2016-11-18 0 2.170 2.130 2.170 2.140 2.180 146,000 317,080 2.1718 1.401 1.375 1.401 1.382 1.408 226,122 1.4023 0.46%
2016-11-17 0 2.160 2.140 2.160 2.140 2.170 150,000 321,820 2.1455 1.395 1.382 1.395 1.382 1.401 232,317 1.3853 -0.46%
2016-11-16 0 2.170 2.160 2.170 2.110 2.180 1,012,000 2,167,840 2.1421 1.401 1.395 1.401 1.362 1.408 1,567,365 1.3831 3.83%
2016-11-15 0 2.090 2.080 2.100 2.080 2.110 428,000 895,780 2.0929 1.349 1.343 1.356 1.343 1.362 662,878 1.3514 -0.48%
2016-11-14 0 2.100 2.090 2.100 2.080 2.120 284,000 594,460 2.0932 1.356 1.349 1.356 1.343 1.369 439,853 1.3515 0.00%
2016-11-11 0 2.100 2.090 2.100 2.100 2.130 834,000 1,759,500 2.1097 1.356 1.349 1.356 1.356 1.375 1,291,682 1.3622 -0.94%
2016-11-10 0 2.120 2.120 2.160 2.010 2.150 564,000 1,192,340 2.1141 1.369 1.369 1.395 1.298 1.388 873,512 1.3650 0.00%
2016-11-09 0 2.120 2.120 2.150 2.100 2.170 1,298,000 2,752,540 2.1206 1.369 1.369 1.388 1.356 1.401 2,010,316 1.3692 -0.93%
2016-11-08 0 2.140 2.130 2.140 2.130 2.160 526,000 1,127,020 2.1426 1.382 1.375 1.382 1.375 1.395 814,658 1.3834 -1.38%
2016-11-07 0 2.170 2.130 2.170 2.130 2.170 228,000 489,820 2.1483 1.401 1.375 1.401 1.375 1.401 353,122 1.3871 2.36%
2016-11-04 0 2.120 2.120 2.150 2.120 2.150 494,000 1,057,960 2.1416 1.369 1.369 1.388 1.369 1.388 765,097 1.3828 -1.40%
2016-11-03 0 2.150 2.110 2.150 2.110 2.160 724,000 1,551,760 2.1433 1.388 1.362 1.388 1.362 1.395 1,121,317 1.3839 0.00%
2016-11-02 0 2.150 2.130 2.150 2.130 2.160 522,000 1,121,080 2.1477 1.388 1.375 1.388 1.375 1.395 808,463 1.3867 -0.92%
2016-11-01 0 2.170 2.170 2.180 2.130 2.170 604,000 1,303,500 2.1581 1.401 1.401 1.408 1.375 1.401 935,463 1.3934 1.40%
2016-10-31 0 2.140 2.130 2.140 2.140 2.160 84,000 181,320 2.1586 1.382 1.375 1.382 1.382 1.395 130,098 1.3937 -0.93%
2016-10-28 0 2.160 2.150 2.160 2.150 2.180 266,000 575,240 2.1626 1.395 1.388 1.395 1.388 1.408 411,975 1.3963 -0.92%
2016-10-27 0 2.180 2.150 2.180 2.160 2.180 872,000 1,887,300 2.1643 1.408 1.388 1.408 1.395 1.408 1,350,536 1.3974 0.46%
2016-10-26 0 2.170 2.150 2.170 2.170 2.210 444,000 963,960 2.1711 1.401 1.388 1.401 1.401 1.427 687,658 1.4018 0.00%
2016-10-25 0 2.170 2.150 2.170 2.150 2.190 1,106,000 2,383,600 2.1552 1.401 1.388 1.401 1.388 1.414 1,712,951 1.3915 0.93%
2016-10-24 0 2.150 2.150 2.160 2.150 2.170 134,000 288,860 2.1557 1.388 1.388 1.395 1.388 1.401 207,536 1.3919 0.47%
2016-10-20 0 2.140 2.140 2.170 2.140 2.170 2,696,000 5,824,580 2.1605 1.382 1.382 1.401 1.382 1.401 4,175,510 1.3949 -0.47%
2016-10-19 0 2.150 2.140 2.150 2.140 2.200 464,000 996,600 2.1478 1.388 1.382 1.388 1.382 1.420 718,634 1.3868 0.00%
2016-10-18 0 2.150 2.150 2.160 2.150 2.170 1,018,000 2,198,200 2.1593 1.388 1.388 1.395 1.388 1.401 1,576,658 1.3942 -0.46%
2016-10-17 0 2.160 2.140 2.160 2.140 2.170 3,526,000 7,609,560 2.1581 1.395 1.382 1.395 1.382 1.401 5,460,998 1.3934 -0.46%
2016-10-14 0 2.170 2.160 2.170 2.090 2.170 2,584,000 5,541,880 2.1447 1.401 1.395 1.401 1.349 1.401 4,002,047 1.3848 1.40%
2016-10-13 0 2.140 2.140 2.150 2.140 2.160 162,000 347,840 2.1472 1.382 1.382 1.388 1.382 1.395 250,902 1.3864 -0.47%
2016-10-12 0 2.150 2.150 2.160 2.150 2.180 2,490,000 5,387,940 2.1638 1.388 1.388 1.395 1.388 1.408 3,856,462 1.3971 -0.92%
2016-10-11 0 2.170 2.170 2.190 2.100 2.200 1,146,000 2,487,060 2.1702 1.401 1.401 1.414 1.356 1.420 1,774,902 1.4012 0.46%
2016-10-07 0 2.160 2.160 2.170 2.160 2.170 186,000 402,780 2.1655 1.395 1.395 1.401 1.395 1.401 288,073 1.3982 -0.92%
2016-10-06 0 2.180 2.180 2.200 2.110 2.200 464,000 1,011,080 2.1791 1.408 1.408 1.420 1.362 1.420 718,634 1.4069 0.00%
2016-10-05 0 2.180 2.160 2.180 2.120 2.180 287,700 621,930 2.1617 1.408 1.395 1.408 1.369 1.408 445,584 1.3958 2.83%
2016-10-04 0 2.120 2.120 2.190 2.100 2.200 14,000 29,900 2.1357 1.369 1.369 1.414 1.356 1.420 21,683 1.3790 -1.85%
2016-10-03 0 2.160 2.140 2.160 2.140 2.200 132,000 285,200 2.1606 1.395 1.382 1.395 1.382 1.420 204,439 1.3950 0.00%
2016-09-30 0 2.190 2.180 2.190 2.150 2.190 1,016,000 2,202,350 2.1677 1.395 1.388 1.395 1.369 1.395 1,595,415 1.3804 0.46%
2016-09-29 0 2.180 2.160 2.180 2.150 2.190 1,370,000 2,974,700 2.1713 1.388 1.376 1.388 1.369 1.395 2,151,298 1.3827 0.00%
2016-09-28 0 2.180 2.160 2.180 2.150 2.180 450,000 972,960 2.1621 1.388 1.376 1.388 1.369 1.388 706,631 1.3769 0.93%
2016-09-27 0 2.160 2.160 2.190 2.160 2.200 524,000 1,143,480 2.1822 1.376 1.376 1.395 1.376 1.401 822,832 1.3897 -0.46%
2016-09-26 0 2.170 2.170 2.180 2.150 2.170 50,000 108,100 2.1620 1.382 1.382 1.388 1.369 1.382 78,515 1.3768 -0.91%
2016-09-23 0 2.190 2.170 2.190 2.160 2.200 1,002,000 2,168,640 2.1643 1.395 1.382 1.395 1.376 1.401 1,573,431 1.3783 0.92%
2016-09-22 0 2.170 2.170 2.180 2.170 2.190 298,000 648,080 2.1748 1.382 1.382 1.388 1.382 1.395 467,947 1.3849 -0.46%
2016-09-21 0 2.180 2.160 2.180 2.160 2.190 1,308,000 2,828,680 2.1626 1.388 1.376 1.388 1.376 1.395 2,053,940 1.3772 0.00%
2016-09-20 0 2.180 2.180 2.190 2.170 2.200 456,000 994,640 2.1812 1.388 1.388 1.395 1.382 1.401 716,053 1.3891 -1.80%
2016-09-19 0 2.220 2.200 2.220 2.180 2.220 502,000 1,105,060 2.2013 1.414 1.401 1.414 1.388 1.414 788,286 1.4019 1.37%
2016-09-15 0 2.190 2.170 2.190 2.110 2.210 104,000 227,620 2.1887 1.395 1.382 1.395 1.344 1.407 163,310 1.3938 0.92%
2016-09-14 0 2.170 2.150 2.170 2.160 2.190 890,000 1,934,260 2.1733 1.382 1.369 1.382 1.376 1.395 1,397,559 1.3840 -0.46%
2016-09-13 0 2.180 2.170 2.180 2.160 2.200 530,000 1,155,020 2.1793 1.388 1.382 1.388 1.376 1.401 832,254 1.3878 0.46%
2016-09-12 0 2.170 2.170 2.180 2.140 2.200 2,216,000 4,788,960 2.1611 1.382 1.382 1.388 1.363 1.401 3,479,764 1.3762 -2.25%
2016-09-09 0 2.220 2.220 2.230 2.160 2.240 1,958,000 4,327,520 2.2102 1.414 1.414 1.420 1.376 1.426 3,074,629 1.4075 1.37%
2016-09-08 0 2.190 2.180 2.190 2.160 2.210 1,344,000 2,928,480 2.1789 1.395 1.388 1.395 1.376 1.407 2,110,471 1.3876 -0.45%
2016-09-07 0 2.200 2.190 2.210 2.200 2.300 2,682,000 5,991,420 2.2339 1.401 1.395 1.407 1.401 1.465 4,211,520 1.4226 -2.22%
2016-09-06 0 2.250 2.230 2.250 2.150 2.250 8,552,000 18,584,880 2.1732 1.433 1.420 1.433 1.369 1.433 13,429,126 1.3839 4.17%
2016-09-05 0 2.160 2.150 2.160 2.130 2.180 2,360,000 5,090,360 2.1569 1.376 1.369 1.376 1.356 1.388 3,705,886 1.3736 1.41%
2016-09-02 0 2.130 2.130 2.140 2.080 2.150 1,838,000 3,896,460 2.1199 1.356 1.356 1.363 1.325 1.369 2,886,194 1.3500 2.40%
2016-09-01 0 2.080 2.080 2.110 2.040 2.120 2,134,000 4,484,640 2.1015 1.325 1.325 1.344 1.299 1.350 3,351,000 1.3383 0.48%
2016-08-31 0 2.070 2.070 2.080 2.040 2.090 1,568,000 3,238,960 2.0657 1.318 1.318 1.325 1.299 1.331 2,462,216 1.3155 1.47%
2016-08-30 0 2.040 2.010 2.040 2.000 2.040 588,000 1,184,820 2.0150 1.299 1.280 1.299 1.274 1.299 923,331 1.2832 2.00%
2016-08-29 0 2.000 2.000 2.010 1.970 2.030 128,000 258,360 2.0184 1.274 1.274 1.280 1.255 1.293 200,997 1.2854 -1.96%
2016-08-26 0 2.040 2.040 2.050 2.030 2.040 130,000 264,560 2.0351 1.299 1.299 1.305 1.293 1.299 204,138 1.2960 0.49%
2016-08-25 0 2.030 2.030 2.040 2.000 2.040 230,000 466,660 2.0290 1.293 1.293 1.299 1.274 1.299 361,167 1.2921 1.00%
2016-08-24 0 2.010 2.000 2.040 1.980 2.050 718,000 1,447,620 2.0162 1.280 1.274 1.299 1.261 1.305 1,127,469 1.2840 -1.95%
2016-08-23 0 2.050 2.050 2.060 2.050 2.060 76,000 155,820 2.0503 1.305 1.305 1.312 1.305 1.312 119,342 1.3057 -0.49%
2016-08-22 0 2.060 2.050 2.070 2.050 2.090 234,000 482,600 2.0624 1.312 1.305 1.318 1.305 1.331 367,448 1.3134 -0.48%
2016-08-19 0 2.070 2.050 2.080 2.050 2.070 294,000 606,340 2.0624 1.318 1.305 1.325 1.305 1.318 461,665 1.3134 0.49%
2016-08-18 0 2.060 2.050 2.070 2.050 2.080 454,000 934,140 2.0576 1.312 1.305 1.318 1.305 1.325 712,912 1.3103 0.00%
2016-08-17 0 2.060 2.050 2.060 2.050 2.090 1,938,000 4,008,040 2.0681 1.312 1.305 1.312 1.305 1.331 3,043,223 1.3170 0.00%
2016-08-16 0 2.060 2.060 2.070 2.060 2.080 694,000 1,433,140 2.0650 1.312 1.312 1.318 1.312 1.325 1,089,782 1.3151 -0.48%
2016-08-15 0 2.070 2.060 2.070 2.050 2.090 1,848,000 3,825,100 2.0699 1.318 1.312 1.318 1.305 1.331 2,901,897 1.3181 -0.48%
2016-08-12 0 2.080 2.070 2.080 2.070 2.080 218,000 452,240 2.0745 1.325 1.318 1.325 1.318 1.325 342,323 1.3211 0.97%
2016-08-11 0 2.060 2.050 2.060 2.050 2.080 734,000 1,513,180 2.0616 1.312 1.305 1.312 1.305 1.325 1,152,593 1.3128 0.00%
2016-08-10 0 2.060 2.060 2.070 2.050 2.070 200,000 411,800 2.0590 1.312 1.312 1.318 1.305 1.318 314,058 1.3112 0.49%
2016-08-09 0 2.050 2.050 2.060 2.050 2.080 660,000 1,358,700 2.0586 1.305 1.305 1.312 1.305 1.325 1,036,392 1.3110 -0.97%
2016-08-08 0 2.070 2.070 2.080 2.060 2.080 1,128,000 2,333,070 2.0683 1.318 1.318 1.325 1.312 1.325 1,771,288 1.3172 0.00%
2016-08-05 0 2.070 2.060 2.070 2.060 2.080 644,000 1,333,020 2.0699 1.318 1.312 1.318 1.312 1.325 1,011,267 1.3182 0.49%
2016-08-04 0 2.060 2.050 2.070 2.050 2.100 722,000 1,495,060 2.0707 1.312 1.305 1.318 1.305 1.337 1,133,750 1.3187 0.00%
2016-08-03 0 2.060 2.050 2.060 2.050 2.070 512,000 1,051,460 2.0536 1.312 1.305 1.312 1.305 1.318 803,989 1.3078 -0.96%
2016-08-01 0 2.080 2.060 2.080 2.040 2.120 598,000 1,244,540 2.0812 1.325 1.312 1.325 1.299 1.350 939,034 1.3253 0.00%
2016-07-29 0 2.080 2.080 2.100 2.080 2.120 528,000 1,114,200 2.1102 1.325 1.325 1.337 1.325 1.350 829,113 1.3438 -1.89%
2016-07-28 0 2.120 2.120 2.130 2.110 2.150 566,000 1,202,620 2.1248 1.350 1.350 1.356 1.344 1.369 888,785 1.3531 0.00%
2016-07-27 0 2.120 2.120 2.130 2.080 2.170 1,512,000 3,222,760 2.1315 1.350 1.350 1.356 1.325 1.382 2,374,279 1.3574 2.42%
2016-07-26 0 2.070 2.060 2.070 2.050 2.080 496,000 1,024,100 2.0647 1.318 1.312 1.318 1.305 1.325 778,864 1.3149 1.47%
2016-07-25 0 2.040 2.040 2.050 2.010 2.050 368,000 752,860 2.0458 1.299 1.299 1.305 1.280 1.305 577,867 1.3028 -0.49%
2016-07-22 0 2.050 2.050 2.060 2.040 2.080 96,000 198,520 2.0679 1.305 1.305 1.312 1.299 1.325 150,748 1.3169 -0.49%
2016-07-21 0 2.060 2.060 2.090 2.050 2.060 398,000 818,200 2.0558 1.312 1.312 1.331 1.305 1.312 624,976 1.3092 0.00%
2016-07-20 0 2.060 2.060 2.070 2.050 2.090 248,000 513,000 2.0685 1.312 1.312 1.318 1.305 1.331 389,432 1.3173 -1.90%
2016-07-19 0 2.100 2.100 2.110 - - 0 0 - 1.337 1.337 1.344 - - 0 - 0.48%
2016-07-18 0 2.090 2.090 2.100 2.080 2.090 58,000 121,180 2.0893 1.331 1.331 1.337 1.325 1.331 91,077 1.3305 -0.48%
2016-07-15 0 2.100 2.100 2.110 2.100 2.130 72,000 152,540 2.1186 1.337 1.337 1.344 1.337 1.356 113,061 1.3492 -0.94%
2016-07-14 0 2.120 2.090 2.120 2.080 2.140 339,859 719,715 2.1177 1.350 1.331 1.350 1.325 1.363 533,677 1.3486 -0.47%
2016-07-13 0 2.130 2.090 2.130 2.010 2.130 438,000 904,560 2.0652 1.356 1.331 1.356 1.280 1.356 687,787 1.3152 4.41%
2016-07-12 0 2.040 2.030 2.050 2.010 2.040 144,000 291,700 2.0257 1.299 1.293 1.305 1.280 1.299 226,122 1.2900 1.49%
2016-07-11 0 2.010 1.980 2.020 2.000 2.060 508,000 1,020,600 2.0091 1.280 1.261 1.286 1.274 1.312 797,708 1.2794 -0.99%
2016-07-08 0 2.030 2.020 2.040 1.990 2.030 236,000 475,740 2.0158 1.293 1.286 1.299 1.267 1.293 370,589 1.2837 0.00%
2016-07-07 0 2.030 2.000 2.040 1.970 2.050 302,000 613,360 2.0310 1.293 1.274 1.299 1.255 1.305 474,228 1.2934 -0.49%
2016-07-06 0 2.040 2.020 2.060 1.990 2.040 158,000 316,640 2.0041 1.299 1.286 1.312 1.267 1.299 248,106 1.2762 0.49%
2016-07-05 0 2.030 2.010 2.030 2.000 2.040 172,000 345,220 2.0071 1.293 1.280 1.293 1.274 1.299 270,090 1.2782 1.00%
2016-07-04 0 2.010 2.010 2.020 1.980 2.010 252,000 503,400 1.9976 1.280 1.280 1.286 1.261 1.280 395,713 1.2721 0.50%
2016-06-30 0 2.000 1.970 2.000 1.980 2.010 212,000 422,740 1.9941 1.274 1.255 1.274 1.261 1.280 332,902 1.2699 1.52%
2016-06-29 0 1.970 1.970 1.990 1.970 2.070 228,000 456,060 2.0003 1.255 1.255 1.267 1.255 1.318 358,026 1.2738 1.55%
2016-06-28 0 1.940 1.940 1.960 1.930 1.960 194,000 378,120 1.9491 1.235 1.235 1.248 1.229 1.248 304,636 1.2412 -0.51%
2016-06-27 0 1.950 1.940 1.950 1.920 1.950 318,000 614,460 1.9323 1.242 1.235 1.242 1.223 1.242 499,352 1.2305 0.00%
2016-06-24 0 1.950 1.930 1.970 1.850 2.030 730,000 1,427,100 1.9549 1.242 1.229 1.255 1.178 1.293 1,146,312 1.2449 -3.94%
2016-06-23 0 2.030 2.030 2.060 2.000 2.030 138,000 278,360 2.0171 1.293 1.293 1.312 1.274 1.293 216,700 1.2845 0.00%
2016-06-22 0 2.030 2.030 2.040 - - 0 0 - 1.293 1.293 1.299 - - 0 - 0.00%
2016-06-21 0 2.030 2.020 2.030 2.030 2.060 122,000 249,240 2.0430 1.293 1.286 1.293 1.293 1.312 191,575 1.3010 -1.46%
2016-06-20 0 2.060 2.020 2.060 2.020 2.070 294,141 602,087 2.0469 1.312 1.286 1.312 1.286 1.318 461,887 1.3035 0.98%
2016-06-17 0 2.040 2.040 2.050 2.000 2.050 228,407 463,386 2.0288 1.299 1.299 1.305 1.274 1.305 358,665 1.2920 2.00%
2016-06-16 0 2.000 2.000 2.020 1.990 2.020 186,000 373,540 2.0083 1.274 1.274 1.286 1.267 1.286 292,074 1.2789 -0.99%
2016-06-15 0 2.020 2.020 2.040 2.010 2.030 62,000 125,300 2.0210 1.286 1.286 1.299 1.280 1.293 97,358 1.2870 0.00%
2016-06-14 0 2.020 2.020 2.060 2.010 2.020 42,000 84,620 2.0148 1.286 1.286 1.312 1.280 1.286 65,952 1.2831 0.50%
2016-06-13 0 2.010 2.010 2.020 2.010 2.060 380,000 769,780 2.0257 1.280 1.280 1.286 1.280 1.312 596,710 1.2900 -3.83%
2016-06-10 0 2.090 2.060 2.100 2.040 2.100 900,000 1,859,440 2.0660 1.331 1.312 1.337 1.299 1.337 1,413,262 1.3157 1.95%
2016-06-08 0 2.050 2.030 2.050 2.020 2.060 642,000 1,313,680 2.0462 1.305 1.293 1.305 1.286 1.312 1,008,127 1.3031 0.49%
2016-06-07 0 2.040 2.030 2.040 2.010 2.050 270,000 547,420 2.0275 1.299 1.293 1.299 1.280 1.305 423,978 1.2912 0.99%
2016-06-06 0 2.020 2.020 2.040 2.020 2.030 460,000 929,240 2.0201 1.286 1.286 1.299 1.286 1.293 722,334 1.2864 0.00%
2016-06-03 0 2.020 2.010 2.040 2.010 2.060 236,000 478,080 2.0258 1.286 1.280 1.299 1.280 1.312 370,589 1.2901 -0.49%
2016-06-02 0 2.030 2.030 2.050 2.020 2.040 1,082,000 2,196,560 2.0301 1.293 1.293 1.305 1.286 1.299 1,699,055 1.2928 -0.49%
2016-06-01 0 2.040 2.020 2.040 2.020 2.050 152,000 308,760 2.0313 1.299 1.286 1.299 1.286 1.305 238,684 1.2936 -0.49%
2016-05-31 0 2.050 2.040 2.060 2.010 2.060 636,000 1,294,210 2.0349 1.305 1.299 1.312 1.280 1.312 998,705 1.2959 1.49%
2016-05-30 0 2.020 2.000 2.020 2.000 2.030 72,500 146,130 2.0156 1.286 1.274 1.286 1.274 1.293 113,846 1.2836 2.02%
2016-05-27 0 1.980 1.980 2.020 1.970 2.020 360,000 719,920 1.9998 1.261 1.261 1.286 1.255 1.286 565,305 1.2735 0.51%
2016-05-26 0 1.970 1.970 2.010 1.970 2.000 308,000 615,560 1.9986 1.255 1.255 1.280 1.255 1.274 483,650 1.2727 -1.50%
2016-05-25 0 2.000 2.000 2.010 1.980 2.020 524,000 1,047,980 2.0000 1.274 1.274 1.280 1.261 1.286 822,832 1.2736 2.04%
2016-05-24 0 1.960 1.960 1.990 1.960 1.990 240,100 472,677 1.9687 1.248 1.248 1.267 1.248 1.267 377,027 1.2537 -0.51%
2016-05-23 0 1.970 1.970 1.990 1.940 1.990 182,000 359,520 1.9754 1.255 1.255 1.267 1.235 1.267 285,793 1.2580 1.55%
2016-05-20 0 1.990 1.990 2.030 1.970 2.030 214,000 427,640 1.9983 1.235 1.235 1.260 1.223 1.260 344,703 1.2406 0.00%
2016-05-19 0 1.990 1.990 2.000 1.980 2.000 182,000 362,680 1.9927 1.235 1.235 1.242 1.229 1.242 293,159 1.2371 0.00%
2016-05-18 0 1.990 1.990 2.020 1.980 2.020 312,000 624,620 2.0020 1.235 1.235 1.254 1.229 1.254 502,558 1.2429 -0.50%
2016-05-17 0 2.000 2.000 2.020 1.990 2.030 346,000 694,200 2.0064 1.242 1.242 1.254 1.235 1.260 557,324 1.2456 0.00%
2016-05-16 0 2.000 2.000 2.020 1.960 2.020 212,000 423,060 1.9956 1.242 1.242 1.254 1.217 1.254 341,482 1.2389 1.52%
2016-05-13 0 1.970 1.970 1.980 1.920 1.970 622,000 1,219,120 1.9600 1.223 1.223 1.229 1.192 1.223 1,001,894 1.2168 1.55%
2016-05-12 0 1.940 1.940 1.950 1.930 1.940 80,000 155,180 1.9398 1.204 1.204 1.211 1.198 1.204 128,861 1.2042 0.00%
2016-05-11 0 1.940 1.940 1.950 1.930 1.950 252,000 490,220 1.9453 1.204 1.204 1.211 1.198 1.211 405,912 1.2077 0.52%
2016-05-10 0 1.930 1.930 1.940 1.920 1.940 82,000 159,020 1.9393 1.198 1.198 1.204 1.192 1.204 132,082 1.2039 -0.52%
2016-05-09 0 1.940 1.930 1.950 1.930 1.960 826,000 1,607,740 1.9464 1.204 1.198 1.211 1.198 1.217 1,330,489 1.2084 -0.51%
2016-05-06 0 1.950 1.940 1.960 1.930 1.960 1,002,000 1,950,660 1.9468 1.211 1.204 1.217 1.198 1.217 1,613,984 1.2086 -0.51%
2016-05-05 0 1.960 1.960 1.990 1.930 1.990 776,000 1,520,640 1.9596 1.217 1.217 1.235 1.198 1.235 1,249,951 1.2166 0.00%
2016-05-04 0 1.960 1.950 1.970 1.940 1.960 550,000 1,073,740 1.9523 1.217 1.211 1.223 1.204 1.217 885,919 1.2120 -0.51%
2016-05-03 0 1.970 1.960 1.980 1.920 1.990 684,000 1,331,420 1.9465 1.223 1.217 1.229 1.192 1.235 1,101,761 1.2084 2.07%
2016-04-29 0 1.930 1.930 1.940 1.910 1.940 682,000 1,313,620 1.9261 1.198 1.198 1.204 1.186 1.204 1,098,540 1.1958 0.52%
2016-04-28 0 1.920 1.920 1.940 1.920 2.000 820,000 1,602,260 1.9540 1.192 1.192 1.204 1.192 1.242 1,320,825 1.2131 -3.03%
2016-04-27 0 1.980 1.980 1.990 1.970 2.010 284,000 562,460 1.9805 1.229 1.229 1.235 1.223 1.248 457,456 1.2295 -1.00%
2016-04-26 0 2.000 2.000 2.010 1.990 2.020 846,000 1,694,820 2.0033 1.242 1.242 1.248 1.235 1.254 1,362,705 1.2437 -0.99%
2016-04-25 0 2.020 2.020 2.030 2.010 2.030 222,000 448,420 2.0199 1.254 1.254 1.260 1.248 1.260 357,589 1.2540 -0.98%
2016-04-22 0 2.040 2.030 2.040 2.000 2.040 596,000 1,201,580 2.0161 1.266 1.260 1.266 1.242 1.266 960,014 1.2516 0.49%
2016-04-21 0 2.030 2.030 2.040 2.020 2.060 526,000 1,076,080 2.0458 1.260 1.260 1.266 1.254 1.279 847,261 1.2701 0.50%
2016-04-20 0 2.020 2.020 2.040 2.000 2.050 898,000 1,818,870 2.0255 1.254 1.254 1.266 1.242 1.273 1,446,464 1.2575 -1.46%
2016-04-19 0 2.050 2.050 2.070 2.040 2.080 1,346,000 2,768,740 2.0570 1.273 1.273 1.285 1.266 1.291 2,168,086 1.2770 0.00%
2016-04-18 0 2.050 2.040 2.060 2.040 2.070 526,000 1,079,240 2.0518 1.273 1.266 1.279 1.266 1.285 847,261 1.2738 -1.91%
2016-04-15 0 2.090 2.080 2.090 2.060 2.110 1,574,000 3,286,200 2.0878 1.298 1.291 1.298 1.279 1.310 2,535,340 1.2962 1.46%
2016-04-14 0 2.060 2.050 2.060 2.020 2.080 1,754,000 3,586,960 2.0450 1.279 1.273 1.279 1.254 1.291 2,825,277 1.2696 1.48%
2016-04-13 0 2.030 2.020 2.030 2.000 2.040 2,500,000 5,051,700 2.0207 1.260 1.254 1.260 1.242 1.266 4,026,905 1.2545 1.50%
2016-04-12 0 2.000 1.980 2.000 1.960 2.010 722,000 1,431,080 1.9821 1.242 1.229 1.242 1.217 1.248 1,162,970 1.2305 0.50%
2016-04-11 0 1.990 1.970 1.990 1.940 1.990 1,324,000 2,611,060 1.9721 1.235 1.223 1.235 1.204 1.235 2,132,649 1.2243 0.51%
2016-04-08 0 1.980 1.940 1.980 1.950 1.980 1,284,000 2,510,540 1.9552 1.229 1.204 1.229 1.211 1.229 2,068,219 1.2139 0.00%
2016-04-07 0 1.980 1.960 1.980 1.940 1.980 1,226,000 2,409,160 1.9651 1.229 1.217 1.229 1.204 1.229 1,974,794 1.2200 1.54%
2016-04-06 0 1.950 1.930 1.970 1.920 1.970 2,138,050 4,141,379 1.9370 1.211 1.198 1.223 1.192 1.223 3,443,890 1.2025 -0.51%
2016-04-05 0 1.960 1.940 1.960 1.930 1.980 2,702,000 5,271,700 1.9510 1.217 1.204 1.217 1.198 1.229 4,352,279 1.2113 0.00%
2016-04-01 0 1.960 1.930 1.960 1.930 1.980 2,214,000 4,308,520 1.9460 1.217 1.198 1.217 1.198 1.229 3,566,227 1.2081 0.51%
2016-03-31 0 1.950 1.920 1.960 1.900 1.960 1,882,909 3,640,250 1.9333 1.211 1.192 1.217 1.180 1.217 3,032,918 1.2002 2.09%
2016-03-30 0 1.910 1.900 1.910 1.850 1.950 4,196,000 7,986,420 1.9033 1.186 1.180 1.186 1.149 1.211 6,758,758 1.1816 1.06%
2016-03-29 0 1.890 1.890 1.900 1.890 1.920 1,372,000 2,609,780 1.9022 1.173 1.173 1.180 1.173 1.192 2,209,966 1.1809 0.53%
2016-03-24 0 1.880 1.880 1.890 1.850 1.900 806,000 1,505,420 1.8678 1.167 1.167 1.173 1.149 1.180 1,298,274 1.1596 0.53%
2016-03-23 0 1.870 1.860 1.870 1.820 1.870 900,000 1,656,060 1.8401 1.161 1.155 1.161 1.130 1.161 1,449,686 1.1424 0.00%
2016-03-22 0 1.870 1.860 1.870 1.850 1.880 460,000 857,180 1.8634 1.161 1.155 1.161 1.149 1.167 740,951 1.1569 1.08%
2016-03-21 0 1.850 1.840 1.850 1.800 1.870 2,084,000 3,845,900 1.8454 1.149 1.142 1.149 1.117 1.161 3,356,828 1.1457 3.35%
2016-03-18 0 1.790 1.780 1.790 1.730 1.860 5,758,000 10,280,660 1.7855 1.111 1.105 1.111 1.074 1.155 9,274,768 1.1085 -3.76%
2016-03-17 0 1.860 1.840 1.860 1.840 1.890 1,786,000 3,323,040 1.8606 1.155 1.142 1.155 1.142 1.173 2,876,821 1.1551 -0.53%
2016-03-16 0 1.870 1.860 1.870 1.860 1.870 620,000 1,156,220 1.8649 1.161 1.155 1.161 1.155 1.161 998,672 1.1578 0.54%
2016-03-15 0 1.860 1.850 1.860 1.850 1.900 1,574,000 2,944,840 1.8709 1.155 1.149 1.155 1.149 1.180 2,535,340 1.1615 -2.11%
2016-03-14 0 1.900 1.900 1.910 1.890 1.960 1,634,000 3,132,980 1.9174 1.180 1.180 1.186 1.173 1.217 2,631,985 1.1903 -1.04%
2016-03-11 0 1.920 1.920 1.930 1.900 1.950 866,000 1,670,520 1.9290 1.192 1.192 1.198 1.180 1.211 1,394,920 1.1976 1.05%
2016-03-10 0 1.900 1.890 1.900 1.890 1.920 734,000 1,396,480 1.9026 1.180 1.173 1.180 1.173 1.192 1,182,299 1.1812 -0.52%
2016-03-09 0 1.910 1.900 1.910 1.880 1.940 2,400,000 4,572,760 1.9053 1.186 1.180 1.186 1.167 1.204 3,865,829 1.1829 -2.55%
2016-03-08 0 1.960 1.940 1.960 1.940 2.020 1,120,000 2,222,760 1.9846 1.217 1.204 1.217 1.204 1.254 1,804,054 1.2321 -3.45%
2016-03-07 0 2.030 2.010 2.030 2.010 2.100 1,686,000 3,445,380 2.0435 1.260 1.248 1.260 1.248 1.304 2,715,745 1.2687 2.53%
2016-03-04 0 1.980 1.970 1.980 1.900 1.980 1,290,000 2,535,620 1.9656 1.229 1.223 1.229 1.180 1.229 2,077,883 1.2203 3.66%
2016-03-03 0 1.910 1.900 1.920 1.900 1.950 1,006,000 1,930,000 1.9185 1.186 1.180 1.192 1.180 1.211 1,620,427 1.1910 -1.04%
2016-03-02 0 1.930 1.930 1.950 1.920 1.980 2,210,000 4,308,920 1.9497 1.198 1.198 1.211 1.192 1.229 3,559,784 1.2104 -0.52%
2016-03-01 0 1.940 1.930 1.960 1.900 1.940 102,000 195,860 1.9202 1.204 1.198 1.217 1.180 1.204 164,298 1.1921 1.04%
2016-02-29 0 1.920 1.920 1.930 1.910 1.950 162,000 313,580 1.9357 1.192 1.192 1.198 1.186 1.211 260,943 1.2017 -0.52%
2016-02-26 0 1.930 1.930 1.940 1.910 1.930 78,000 150,080 1.9241 1.198 1.198 1.204 1.186 1.198 125,639 1.1945 2.12%
2016-02-25 0 1.890 1.890 1.900 1.880 1.970 456,000 872,400 1.9132 1.173 1.173 1.180 1.167 1.223 734,508 1.1877 -3.08%
2016-02-24 0 1.950 1.950 1.970 1.940 1.980 170,000 333,160 1.9598 1.211 1.211 1.223 1.204 1.229 273,830 1.2167 0.52%
2016-02-23 0 1.940 1.940 1.950 1.940 1.990 598,000 1,178,740 1.9711 1.204 1.204 1.211 1.204 1.235 963,236 1.2237 -1.02%
2016-02-22 0 1.960 1.950 1.960 1.930 2.000 1,040,000 2,038,280 1.9599 1.217 1.211 1.217 1.198 1.242 1,675,193 1.2167 2.08%
2016-02-19 0 1.920 1.910 1.930 1.900 1.920 54,000 102,880 1.9052 1.192 1.186 1.198 1.180 1.192 86,981 1.1828 0.00%
2016-02-18 0 1.920 1.910 1.930 1.900 1.950 746,000 1,442,580 1.9338 1.192 1.186 1.198 1.180 1.211 1,201,629 1.2005 1.05%
2016-02-17 0 1.900 1.900 1.920 1.880 1.950 138,000 265,240 1.9220 1.180 1.180 1.192 1.167 1.211 222,285 1.1932 -0.52%
2016-02-16 0 1.910 1.900 1.940 1.860 1.920 120,000 229,300 1.9108 1.186 1.180 1.204 1.155 1.192 193,291 1.1863 1.06%
2016-02-15 0 1.890 1.890 1.910 1.880 1.950 80,000 152,080 1.9010 1.173 1.173 1.186 1.167 1.211 128,861 1.1802 1.61%
2016-02-12 0 1.860 1.860 1.880 1.840 1.880 268,000 497,160 1.8551 1.155 1.155 1.167 1.142 1.167 431,684 1.1517 -1.59%
2016-02-11 0 1.890 1.880 1.910 1.830 2.100 130,000 249,400 1.9185 1.173 1.167 1.186 1.136 1.304 209,399 1.1910 -3.08%
2016-02-05 0 1.950 1.930 1.950 1.950 2.010 78,000 152,960 1.9610 1.211 1.198 1.211 1.211 1.248 125,639 1.2175 -1.52%
2016-02-04 0 1.980 1.950 2.010 1.930 1.990 54,000 105,940 1.9619 1.229 1.211 1.248 1.198 1.235 86,981 1.2180 1.54%
2016-02-03 0 1.950 1.950 1.990 1.930 1.950 42,691 83,045 1.9453 1.211 1.211 1.235 1.198 1.211 68,765 1.2077 -2.99%
2016-02-02 0 2.010 1.990 2.020 2.000 2.030 52,000 105,240 2.0238 1.248 1.235 1.254 1.242 1.260 83,760 1.2565 0.50%
2016-02-01 0 2.000 1.960 2.000 1.960 2.080 194,000 387,000 1.9948 1.242 1.217 1.242 1.217 1.291 312,488 1.2384 -1.96%
2016-01-29 0 2.040 2.040 2.150 1.930 2.150 872,000 1,769,400 2.0291 1.266 1.266 1.335 1.198 1.335 1,404,585 1.2597 4.62%
2016-01-28 0 1.950 1.950 1.960 1.950 1.990 138,000 270,520 1.9603 1.211 1.211 1.217 1.211 1.235 222,285 1.2170 -1.02%
2016-01-27 0 1.970 1.900 1.970 1.840 1.970 544,000 1,030,660 1.8946 1.223 1.180 1.223 1.142 1.223 876,255 1.1762 6.49%
2016-01-26 0 1.850 1.820 1.850 1.800 1.910 1,128,000 2,057,740 1.8242 1.149 1.130 1.149 1.117 1.186 1,816,940 1.1325 -3.65%
2016-01-25 0 1.920 1.920 1.960 1.870 1.990 340,000 656,060 1.9296 1.192 1.192 1.217 1.161 1.235 547,659 1.1979 -1.03%
2016-01-22 0 1.940 1.910 1.940 1.910 1.950 278,000 535,880 1.9276 1.204 1.186 1.204 1.186 1.211 447,792 1.1967 2.65%
2016-01-21 0 1.890 1.850 1.890 1.860 2.030 348,000 671,800 1.9305 1.173 1.149 1.173 1.155 1.260 560,545 1.1985 -5.97%
2016-01-20 0 2.010 2.000 2.010 1.930 2.010 1,176,000 2,317,020 1.9703 1.248 1.242 1.248 1.198 1.248 1,894,256 1.2232 -1.47%
2016-01-19 0 2.040 2.010 2.040 1.990 2.040 294,000 592,240 2.0144 1.266 1.248 1.266 1.235 1.266 473,564 1.2506 2.00%
2016-01-18 0 2.000 1.970 2.010 1.960 2.010 798,000 1,587,720 1.9896 1.242 1.223 1.248 1.217 1.248 1,285,388 1.2352 -2.44%
2016-01-15 0 2.050 1.980 2.040 1.970 2.050 938,000 1,862,500 1.9856 1.273 1.229 1.266 1.223 1.273 1,510,895 1.2327 1.99%
2016-01-14 0 2.010 2.000 2.040 1.970 2.040 1,412,000 2,823,480 1.9996 1.248 1.242 1.266 1.223 1.266 2,274,396 1.2414 -0.50%
2016-01-13 0 2.020 2.010 2.020 2.010 2.070 618,000 1,256,320 2.0329 1.254 1.248 1.254 1.248 1.285 995,451 1.2621 0.00%
2016-01-12 0 2.020 2.010 2.020 1.970 2.120 1,310,000 2,688,120 2.0520 1.254 1.248 1.254 1.223 1.316 2,110,098 1.2739 -3.81%
2016-01-11 0 2.100 2.090 2.100 2.060 2.200 1,290,000 2,700,260 2.0932 1.304 1.298 1.304 1.279 1.366 2,077,883 1.2995 -4.98%
2016-01-08 0 2.210 2.200 2.220 2.180 2.250 728,000 1,614,060 2.2171 1.372 1.366 1.378 1.353 1.397 1,172,635 1.3764 1.84%
2016-01-07 0 2.170 2.150 2.170 2.130 2.260 2,362,000 5,106,080 2.1618 1.347 1.335 1.347 1.322 1.403 3,804,620 1.3421 -3.98%
2016-01-06 0 2.260 2.260 2.290 2.260 2.280 238,000 540,060 2.2692 1.403 1.403 1.422 1.403 1.415 383,361 1.4087 -0.88%
2016-01-05 0 2.280 2.280 2.310 2.250 2.290 218,000 495,000 2.2706 1.415 1.415 1.434 1.397 1.422 351,146 1.4097 0.00%
2016-01-04 0 2.280 2.270 2.280 2.260 2.330 360,000 820,420 2.2789 1.415 1.409 1.415 1.403 1.447 579,874 1.4148 -3.39%
2015-12-31 0 2.360 2.350 2.360 2.340 2.370 20,000 47,180 2.3590 1.465 1.459 1.465 1.453 1.471 32,215 1.4645 0.43%
2015-12-30 0 2.350 2.350 2.360 2.320 2.360 282,000 660,120 2.3409 1.459 1.459 1.465 1.440 1.465 454,235 1.4533 0.00%
2015-12-29 0 2.350 2.320 2.350 2.270 2.350 508,000 1,172,880 2.3088 1.459 1.440 1.459 1.409 1.459 818,267 1.4334 1.73%
2015-12-28 0 2.310 2.310 2.320 2.300 2.350 424,000 982,240 2.3166 1.434 1.434 1.440 1.428 1.459 682,963 1.4382 -1.70%
2015-12-24 0 2.350 2.350 2.370 2.340 2.370 108,000 255,500 2.3657 1.459 1.459 1.471 1.453 1.471 173,962 1.4687 -0.42%
2015-12-23 0 2.360 2.350 2.360 2.310 2.360 814,000 1,907,560 2.3434 1.465 1.459 1.465 1.434 1.465 1,311,160 1.4549 1.29%
2015-12-22 0 2.330 2.310 2.330 2.300 2.350 1,032,000 2,397,860 2.3235 1.447 1.434 1.447 1.428 1.459 1,662,306 1.4425 0.43%
2015-12-21 0 2.320 2.300 2.330 2.260 2.360 524,000 1,216,740 2.3220 1.440 1.428 1.447 1.403 1.465 844,039 1.4416 -0.43%
2015-12-18 0 2.330 2.320 2.350 2.300 2.360 741,900 1,734,533 2.3380 1.447 1.440 1.459 1.428 1.465 1,195,024 1.4515 0.00%
2015-12-17 0 2.330 2.330 2.340 2.280 2.370 1,431,000 3,317,770 2.3185 1.447 1.447 1.453 1.415 1.471 2,305,001 1.4394 2.19%
2015-12-16 0 2.280 2.270 2.290 2.230 2.340 3,126,000 7,095,860 2.2699 1.415 1.409 1.422 1.384 1.453 5,035,242 1.4092 0.44%
2015-12-15 0 2.270 2.260 2.270 2.260 2.330 626,000 1,431,260 2.2864 1.409 1.403 1.409 1.403 1.447 1,008,337 1.4194 -2.58%
2015-12-14 0 2.330 2.330 2.350 2.250 2.340 636,000 1,461,720 2.2983 1.447 1.447 1.459 1.397 1.453 1,024,445 1.4268 1.30%
2015-12-11 0 2.300 2.300 2.350 2.290 2.440 1,574,000 3,700,780 2.3512 1.428 1.428 1.459 1.422 1.515 2,535,340 1.4597 -6.88%
2015-12-10 0 2.470 2.450 2.470 2.450 2.500 584,000 1,438,300 2.4628 1.533 1.521 1.533 1.521 1.552 940,685 1.5290 -1.20%
2015-12-09 0 2.500 2.500 2.510 2.430 2.510 1,858,000 4,604,140 2.4780 1.552 1.552 1.558 1.509 1.558 2,992,796 1.5384 -0.40%
2015-12-08 0 2.510 2.500 2.510 2.420 2.510 1,285,000 3,174,160 2.4702 1.558 1.552 1.558 1.502 1.558 2,069,829 1.5335 0.00%
2015-12-07 0 2.510 2.510 2.520 2.360 2.520 2,894,000 7,145,500 2.4691 1.558 1.558 1.564 1.465 1.564 4,661,545 1.5329 7.73%
2015-12-04 0 2.330 2.310 2.330 2.270 2.330 632,000 1,454,840 2.3020 1.447 1.434 1.447 1.409 1.447 1,018,002 1.4291 1.75%
2015-12-03 0 2.290 2.290 2.300 2.250 2.390 1,622,000 3,727,400 2.2980 1.422 1.422 1.428 1.397 1.484 2,612,656 1.4267 -4.18%
2015-12-02 0 2.390 2.380 2.390 2.350 2.410 454,000 1,086,400 2.3930 1.484 1.478 1.484 1.459 1.496 731,286 1.4856 2.58%
2015-12-01 0 2.330 2.320 2.340 2.300 2.370 1,146,000 2,658,970 2.3202 1.447 1.440 1.453 1.428 1.471 1,845,933 1.4404 0.43%
2015-11-30 0 2.320 2.260 2.330 2.260 2.410 4,246,000 9,903,940 2.3325 1.440 1.403 1.447 1.403 1.496 6,839,296 1.4481 0.00%
2015-11-27 0 2.320 2.310 2.330 2.300 2.390 1,150,000 2,685,030 2.3348 1.440 1.434 1.447 1.428 1.484 1,852,376 1.4495 -1.69%
2015-11-26 0 2.360 2.340 2.360 2.340 2.460 1,126,000 2,691,220 2.3901 1.465 1.453 1.465 1.453 1.527 1,813,718 1.4838 -3.28%
2015-11-25 0 2.440 2.410 2.450 2.380 2.470 1,148,000 2,796,080 2.4356 1.515 1.496 1.521 1.478 1.533 1,849,155 1.5121 0.00%
2015-11-24 0 2.440 2.430 2.440 2.400 2.480 922,000 2,245,590 2.4356 1.515 1.509 1.515 1.490 1.540 1,485,123 1.5121 -1.61%
2015-11-23 0 2.480 2.470 2.480 2.440 2.550 1,212,000 2,979,610 2.4584 1.540 1.533 1.540 1.515 1.583 1,952,244 1.5262 -0.80%
2015-11-20 0 2.500 2.470 2.500 2.460 2.550 1,284,000 3,210,560 2.5004 1.552 1.533 1.552 1.527 1.583 2,068,219 1.5523 0.00%
2015-11-19 0 2.500 2.480 2.500 2.470 2.540 1,378,000 3,452,020 2.5051 1.552 1.540 1.552 1.533 1.577 2,219,630 1.5552 0.40%
2015-11-18 0 2.490 2.470 2.490 2.470 2.510 442,000 1,098,100 2.4844 1.546 1.533 1.546 1.533 1.558 711,957 1.5424 0.81%
2015-11-17 0 2.470 2.470 2.480 2.470 2.560 2,742,000 6,893,650 2.5141 1.533 1.533 1.540 1.533 1.589 4,416,710 1.5608 -1.98%
2015-11-16 0 2.520 2.500 2.520 2.410 2.550 3,050,000 7,627,330 2.5008 1.564 1.552 1.564 1.496 1.583 4,912,824 1.5525 1.61%
2015-11-13 0 2.480 2.470 2.490 2.430 2.570 5,866,000 14,640,882 2.4959 1.540 1.533 1.546 1.509 1.596 9,448,730 1.5495 2.06%
2015-11-12 0 2.430 2.430 2.450 2.420 2.490 744,000 1,823,780 2.4513 1.509 1.509 1.521 1.502 1.546 1,198,407 1.5218 0.41%
2015-11-11 0 2.420 2.420 2.430 2.410 2.450 216,000 525,160 2.4313 1.502 1.502 1.509 1.496 1.521 347,925 1.5094 -1.22%
2015-11-10 0 2.450 2.440 2.450 2.400 2.480 436,000 1,058,580 2.4279 1.521 1.515 1.521 1.490 1.540 702,292 1.5073 -1.21%
2015-11-09 0 2.480 2.480 2.490 2.450 2.510 1,950,000 4,863,500 2.4941 1.540 1.540 1.546 1.521 1.558 3,140,986 1.5484 0.81%
2015-11-06 0 2.460 2.460 2.470 2.390 2.480 1,802,000 4,432,960 2.4600 1.527 1.527 1.533 1.484 1.540 2,902,593 1.5272 2.93%
2015-11-05 0 2.390 2.390 2.420 2.380 2.450 431,000 1,040,480 2.4141 1.484 1.484 1.502 1.478 1.521 694,238 1.4987 -2.05%
2015-11-04 0 2.440 2.420 2.440 2.320 2.450 3,082,000 7,404,680 2.4026 1.515 1.502 1.515 1.440 1.521 4,964,369 1.4916 6.09%
2015-11-03 0 2.300 2.300 2.320 2.290 2.340 398,000 919,860 2.3112 1.428 1.428 1.440 1.422 1.453 641,083 1.4349 0.00%
2015-11-02 0 2.300 2.300 2.310 2.290 2.330 562,000 1,291,500 2.2980 1.428 1.428 1.434 1.422 1.447 905,248 1.4267 -0.86%
2015-10-30 0 2.320 2.300 2.330 2.300 2.330 262,000 608,740 2.3234 1.440 1.428 1.447 1.428 1.447 422,020 1.4424 -0.85%
2015-10-29 0 2.340 2.330 2.340 2.280 2.340 380,000 886,520 2.3329 1.453 1.447 1.453 1.415 1.453 612,090 1.4484 2.63%
2015-10-28 0 2.280 2.280 2.300 2.280 2.320 318,000 727,360 2.2873 1.415 1.415 1.428 1.415 1.440 512,222 1.4200 -0.87%
2015-10-27 0 2.300 2.300 2.320 2.240 2.340 2,276,000 5,176,120 2.2742 1.428 1.428 1.440 1.391 1.453 3,666,094 1.4119 -3.77%
2015-10-26 0 2.390 2.350 2.390 2.340 2.470 1,136,000 2,707,060 2.3830 1.484 1.459 1.484 1.453 1.533 1,829,826 1.4794 -2.45%
2015-10-23 0 2.450 2.440 2.480 2.420 2.580 1,322,000 3,285,580 2.4853 1.521 1.515 1.540 1.502 1.602 2,129,427 1.5429 -0.81%
2015-10-22 0 2.470 2.470 2.490 2.400 2.510 1,772,000 4,402,540 2.4845 1.533 1.533 1.546 1.490 1.558 2,854,270 1.5424 -2.37%
2015-10-20 0 2.530 2.510 2.540 2.350 2.540 5,116,000 12,489,480 2.4413 1.571 1.558 1.577 1.459 1.577 8,240,659 1.5156 6.30%
2015-10-19 0 2.380 2.370 2.380 2.360 2.420 1,442,000 3,456,380 2.3969 1.478 1.471 1.478 1.465 1.502 2,322,719 1.4881 -1.65%
2015-10-16 0 2.420 2.370 2.410 2.320 2.430 3,620,000 8,579,080 2.3699 1.502 1.471 1.496 1.440 1.509 5,830,959 1.4713 2.98%
2015-10-15 0 2.350 2.340 2.350 2.260 2.380 872,000 2,026,440 2.3239 1.459 1.453 1.459 1.403 1.478 1,404,585 1.4427 3.07%
2015-10-14 0 2.280 2.260 2.280 2.260 2.320 510,000 1,161,640 2.2777 1.415 1.403 1.415 1.403 1.440 821,489 1.4141 -1.30%
2015-10-13 0 2.310 2.300 2.310 2.300 2.380 546,000 1,270,420 2.3268 1.434 1.428 1.434 1.428 1.478 879,476 1.4445 -0.86%
2015-10-12 0 2.330 2.330 2.340 2.320 2.360 2,144,000 5,026,100 2.3443 1.447 1.447 1.453 1.440 1.465 3,453,474 1.4554 -0.43%
2015-10-09 0 2.340 2.330 2.340 2.330 2.370 558,000 1,311,660 2.3506 1.453 1.447 1.453 1.447 1.471 898,805 1.4593 -0.43%
2015-10-08 0 2.350 2.340 2.350 2.310 2.360 494,000 1,158,880 2.3459 1.459 1.453 1.459 1.434 1.465 795,716 1.4564 0.00%
2015-10-07 0 2.350 2.340 2.350 2.250 2.350 344,000 797,640 2.3187 1.459 1.453 1.459 1.397 1.459 554,102 1.4395 3.52%
2015-10-06 0 2.270 2.270 2.280 2.240 2.320 572,000 1,307,520 2.2859 1.409 1.409 1.415 1.391 1.440 921,356 1.4191 -0.44%
2015-10-05 0 2.280 2.260 2.280 2.250 2.340 384,000 873,440 2.2746 1.415 1.403 1.415 1.397 1.453 618,533 1.4121 0.88%
2015-10-02 0 2.310 2.310 2.330 2.250 2.320 154,000 355,300 2.3071 1.403 1.403 1.415 1.367 1.409 253,545 1.4013 2.67%
2015-09-30 0 2.250 2.230 2.250 2.200 2.280 146,000 325,820 2.2316 1.367 1.354 1.367 1.336 1.385 240,374 1.3555 1.35%
2015-09-29 0 2.220 2.220 2.250 2.210 2.260 322,000 720,080 2.2363 1.348 1.348 1.367 1.342 1.373 530,140 1.3583 -3.06%
2015-09-25 0 2.290 2.290 2.310 2.260 2.320 400,000 910,140 2.2754 1.391 1.391 1.403 1.373 1.409 658,559 1.3820 1.33%
2015-09-24 0 2.260 2.260 2.290 2.250 2.300 296,000 673,000 2.2736 1.373 1.373 1.391 1.367 1.397 487,334 1.3810 0.89%
2015-09-23 0 2.240 2.240 2.280 2.220 2.310 810,000 1,838,780 2.2701 1.361 1.361 1.385 1.348 1.403 1,333,583 1.3788 -4.27%
2015-09-22 0 2.340 2.320 2.340 2.340 2.380 254,000 599,400 2.3598 1.421 1.409 1.421 1.421 1.446 418,185 1.4333 1.30%
2015-09-21 0 2.310 2.310 2.330 2.260 2.330 842,000 1,942,640 2.3072 1.403 1.403 1.415 1.373 1.415 1,386,267 1.4013 -2.12%
2015-09-18 0 2.360 2.360 2.370 2.290 2.360 1,140,000 2,665,320 2.3380 1.433 1.433 1.440 1.391 1.433 1,876,894 1.4201 3.51%
2015-09-17 0 2.280 2.280 2.300 2.280 2.400 1,252,000 2,954,380 2.3597 1.385 1.385 1.397 1.385 1.458 2,061,291 1.4333 -1.72%
2015-09-16 0 2.320 2.280 2.320 2.250 2.360 1,476,000 3,438,260 2.3294 1.409 1.385 1.409 1.367 1.433 2,430,084 1.4149 2.65%
2015-09-15 0 2.260 2.260 2.280 2.260 2.290 206,000 467,760 2.2707 1.373 1.373 1.385 1.373 1.391 339,158 1.3792 -0.88%
2015-09-14 0 2.280 2.280 2.290 2.280 2.350 706,000 1,643,560 2.3280 1.385 1.385 1.391 1.385 1.427 1,162,357 1.4140 -2.56%
2015-09-11 0 2.340 2.340 2.350 2.320 2.360 1,578,000 3,709,120 2.3505 1.421 1.421 1.427 1.409 1.433 2,598,017 1.4277 1.30%
2015-09-10 0 2.310 2.300 2.310 2.260 2.320 534,000 1,228,340 2.3003 1.403 1.397 1.403 1.373 1.409 879,177 1.3971 0.87%
2015-09-09 0 2.290 2.290 2.300 2.210 2.320 1,986,000 4,555,700 2.2939 1.391 1.391 1.397 1.342 1.409 3,269,747 1.3933 2.23%
2015-09-08 0 2.240 2.230 2.240 2.120 2.280 644,000 1,434,260 2.2271 1.361 1.354 1.361 1.288 1.385 1,060,281 1.3527 3.70%
2015-09-07 0 2.160 2.160 2.170 2.150 2.200 974,000 2,137,000 2.1940 1.312 1.312 1.318 1.306 1.336 1,603,592 1.3326 -0.92%
2015-09-04 0 2.180 2.180 2.200 2.150 2.220 440,000 956,180 2.1731 1.324 1.324 1.336 1.306 1.348 724,415 1.3199 0.93%
2015-09-02 0 2.160 2.160 2.180 2.160 2.240 851,309 1,866,374 2.1924 1.312 1.312 1.324 1.312 1.361 1,401,594 1.3316 -5.68%
2015-09-01 0 2.290 2.230 2.300 2.200 2.350 606,000 1,362,840 2.2489 1.391 1.354 1.397 1.336 1.427 997,717 1.3660 0.88%
2015-08-31 0 2.270 2.270 2.300 2.230 2.310 466,000 1,055,160 2.2643 1.379 1.379 1.397 1.354 1.403 767,222 1.3753 -4.22%
2015-08-28 0 2.370 2.300 2.380 2.280 2.440 716,000 1,683,080 2.3507 1.440 1.397 1.446 1.385 1.482 1,178,821 1.4278 0.85%
2015-08-27 0 2.350 2.350 2.380 2.250 2.380 2,556,000 5,900,520 2.3085 1.427 1.427 1.446 1.367 1.446 4,208,194 1.4022 6.82%
2015-08-26 0 2.200 2.200 2.220 2.070 2.290 6,264,000 13,969,300 2.2301 1.336 1.336 1.348 1.257 1.391 10,313,040 1.3545 2.33%
2015-08-25 0 2.150 2.130 2.150 1.920 2.180 3,086,000 6,469,300 2.0963 1.306 1.294 1.306 1.166 1.324 5,080,785 1.2733 8.59%
2015-08-24 0 1.980 1.980 1.990 1.900 2.170 2,550,000 4,997,200 1.9597 1.203 1.203 1.209 1.154 1.318 4,198,316 1.1903 -9.59%
2015-08-21 0 2.190 2.170 2.190 2.150 2.340 1,962,000 4,377,540 2.2312 1.330 1.318 1.330 1.306 1.421 3,230,234 1.3552 -7.59%
2015-08-20 0 2.370 2.330 2.380 2.300 2.460 1,164,000 2,729,700 2.3451 1.440 1.415 1.446 1.397 1.494 1,916,408 1.4244 -2.47%
2015-08-19 0 2.430 2.420 2.450 2.260 2.490 3,986,000 9,569,800 2.4009 1.476 1.470 1.488 1.373 1.512 6,562,544 1.4582 8.00%
2015-08-18 0 2.250 2.230 2.260 2.230 2.340 1,778,000 4,039,860 2.2721 1.367 1.354 1.373 1.354 1.421 2,927,296 1.3801 -1.32%
2015-08-17 0 2.280 2.270 2.320 2.220 2.500 2,226,000 5,176,540 2.3255 1.385 1.379 1.409 1.348 1.518 3,664,883 1.4125 -6.56%
2015-08-14 0 2.440 2.430 2.440 2.390 2.500 480,000 1,169,230 2.4359 1.482 1.476 1.482 1.452 1.518 790,271 1.4795 -0.81%
2015-08-13 0 2.460 2.420 2.460 2.330 2.460 674,000 1,621,130 2.4052 1.494 1.470 1.494 1.415 1.494 1,109,673 1.4609 4.68%
2015-08-12 0 2.350 2.300 2.350 2.310 2.430 1,014,000 2,396,230 2.3631 1.427 1.397 1.427 1.403 1.476 1,669,448 1.4353 -3.69%
2015-08-11 0 2.440 2.430 2.450 2.430 2.570 1,739,541 4,347,684 2.4993 1.482 1.476 1.488 1.476 1.561 2,863,978 1.5181 -2.79%
2015-08-10 0 2.510 2.510 2.530 2.460 2.560 3,676,000 9,291,240 2.5275 1.525 1.525 1.537 1.494 1.555 6,052,161 1.5352 0.80%
2015-08-07 0 2.490 2.470 2.480 2.310 2.500 2,632,000 6,405,300 2.4336 1.512 1.500 1.506 1.403 1.518 4,333,321 1.4782 5.96%
2015-08-06 0 2.350 2.340 2.350 2.320 2.360 460,000 1,078,390 2.3443 1.427 1.421 1.427 1.409 1.433 757,343 1.4239 -0.42%
2015-08-05 0 2.360 2.350 2.360 2.320 2.380 380,000 896,940 2.3604 1.433 1.427 1.433 1.409 1.446 625,631 1.4337 -0.84%
2015-08-04 0 2.380 2.360 2.380 2.210 2.400 862,000 2,022,000 2.3457 1.446 1.433 1.446 1.342 1.458 1,419,195 1.4248 4.39%
2015-08-03 0 2.280 2.270 2.280 2.230 2.370 2,298,000 5,275,520 2.2957 1.385 1.379 1.385 1.354 1.440 3,783,424 1.3944 -3.80%
2015-07-31 0 2.370 2.350 2.400 2.310 2.430 664,000 1,568,620 2.3624 1.440 1.427 1.458 1.403 1.476 1,093,209 1.4349 0.85%
2015-07-30 0 2.350 2.340 2.360 2.350 2.450 740,000 1,762,430 2.3817 1.427 1.421 1.433 1.427 1.488 1,218,335 1.4466 -4.08%
2015-07-29 0 2.450 2.410 2.450 2.350 2.450 1,166,000 2,791,560 2.3941 1.488 1.464 1.488 1.427 1.488 1,919,701 1.4542 2.51%
2015-07-28 0 2.390 2.360 2.390 2.230 2.440 1,460,000 3,448,020 2.3617 1.452 1.433 1.452 1.354 1.482 2,403,742 1.4344 1.27%
2015-07-27 0 2.360 2.350 2.420 2.280 2.590 2,042,000 4,984,700 2.4411 1.433 1.427 1.470 1.385 1.573 3,361,946 1.4827 -9.23%
2015-07-24 0 2.600 2.580 2.600 2.550 2.670 714,000 1,857,120 2.6010 1.579 1.567 1.579 1.549 1.622 1,175,528 1.5798 -2.62%
2015-07-23 0 2.670 2.660 2.670 2.500 2.730 878,000 2,332,060 2.6561 1.622 1.616 1.622 1.518 1.658 1,445,538 1.6133 4.71%
2015-07-22 0 2.550 2.560 2.570 2.520 2.630 1,052,000 2,681,570 2.5490 1.549 1.555 1.561 1.531 1.597 1,732,011 1.5482 -3.77%
2015-07-21 0 2.650 2.630 2.650 2.550 2.680 328,000 870,120 2.6528 1.610 1.597 1.610 1.549 1.628 540,019 1.6113 0.76%
2015-07-20 0 2.630 2.630 2.680 2.610 2.700 856,000 2,271,920 2.6541 1.597 1.597 1.628 1.585 1.640 1,409,317 1.6121 -1.87%
2015-07-17 0 2.680 2.670 2.700 2.490 2.730 2,470,000 6,577,960 2.6631 1.628 1.622 1.640 1.512 1.658 4,066,604 1.6176 8.06%
2015-07-16 0 2.480 2.480 2.500 2.480 2.550 826,000 2,066,460 2.5018 1.506 1.506 1.518 1.506 1.549 1,359,925 1.5195 -0.80%
2015-07-15 0 2.500 2.490 2.550 2.490 2.630 1,444,000 3,651,100 2.5285 1.518 1.512 1.549 1.512 1.597 2,377,399 1.5358 -5.66%
2015-07-14 0 2.650 2.630 2.650 2.550 2.760 1,780,000 4,698,680 2.6397 1.610 1.597 1.610 1.549 1.676 2,930,589 1.6033 -3.28%
2015-07-13 0 2.740 2.730 2.740 2.610 2.780 2,082,000 5,620,700 2.6997 1.664 1.658 1.664 1.585 1.689 3,427,801 1.6397 0.00%
2015-07-10 0 2.740 2.720 2.740 2.520 2.910 6,144,000 16,898,920 2.7505 1.664 1.652 1.664 1.531 1.767 10,115,472 1.6706 9.60%
2015-07-09 0 2.500 2.490 2.500 1.950 2.590 4,160,000 10,171,510 2.4451 1.518 1.512 1.518 1.184 1.573 6,849,017 1.4851 22.55%
2015-07-08 0 2.040 1.950 2.040 1.600 2.110 7,910,000 15,114,080 1.9108 1.239 1.184 1.239 0.972 1.282 13,023,011 1.1606 -6.85%
2015-07-07 0 2.190 2.160 2.200 2.140 2.750 3,530,000 8,513,440 2.4117 1.330 1.312 1.336 1.300 1.670 5,811,786 1.4649 -19.78%
2015-07-06 0 2.730 2.660 2.730 2.580 3.200 4,254,000 11,565,600 2.7188 1.658 1.616 1.658 1.567 1.944 7,003,779 1.6513 -12.50%
2015-07-03 0 3.120 3.100 3.140 3.120 3.440 3,532,000 11,367,240 3.2184 1.895 1.883 1.907 1.895 2.089 5,815,079 1.9548 -6.31%
2015-07-02 0 3.330 3.250 3.350 3.240 3.700 4,898,000 16,397,560 3.3478 2.023 1.974 2.035 1.968 2.247 8,064,059 2.0334 -4.86%
2015-06-30 0 3.500 3.490 3.530 3.310 3.790 4,430,000 15,453,010 3.4883 2.126 2.120 2.144 2.010 2.302 7,293,545 2.1187 5.74%
2015-06-29 0 3.310 3.310 3.360 3.150 3.410 3,276,000 10,765,510 3.2862 2.010 2.010 2.041 1.913 2.071 5,393,601 1.9960 -1.19%
2015-06-26 0 3.350 3.300 3.350 3.300 3.480 3,194,000 10,709,960 3.3531 2.035 2.004 2.035 2.004 2.114 5,258,597 2.0367 -3.74%
2015-06-25 0 3.480 3.480 3.490 3.390 3.530 2,446,000 8,413,800 3.4398 2.114 2.114 2.120 2.059 2.144 4,027,091 2.0893 1.16%
2015-06-24 0 3.440 3.430 3.440 3.400 3.530 2,318,000 8,015,860 3.4581 2.089 2.083 2.089 2.065 2.144 3,816,352 2.1004 -3.37%
2015-06-23 0 3.560 3.550 3.560 3.350 3.580 5,658,000 19,682,900 3.4788 2.162 2.156 2.162 2.035 2.174 9,315,322 2.1130 6.27%
2015-06-22 0 3.350 3.350 3.360 3.180 4.000 11,740,000 40,360,520 3.4379 2.035 2.035 2.041 1.931 2.430 19,328,717 2.0881 -15.83%
2015-06-19 0 3.980 3.960 3.990 3.950 4.060 3,736,000 14,939,880 3.9989 2.417 2.405 2.423 2.399 2.466 6,150,944 2.4289 -0.75%
2015-06-18 0 4.010 4.000 4.010 3.880 4.070 3,206,000 12,698,320 3.9608 2.436 2.430 2.436 2.357 2.472 5,278,353 2.4057 -1.47%
2015-06-17 0 4.070 4.060 4.070 4.000 4.180 1,992,000 8,126,950 4.0798 2.472 2.466 2.472 2.430 2.539 3,279,626 2.4780 -0.73%
2015-06-16 0 4.100 4.060 4.100 4.020 4.230 804,182 3,294,075 4.0962 2.490 2.466 2.490 2.442 2.569 1,324,004 2.4880 -1.68%
2015-06-15 0 4.170 4.150 4.170 4.150 4.270 1,110,000 4,668,840 4.2062 2.533 2.521 2.533 2.521 2.594 1,827,502 2.5548 -0.95%
2015-06-12 0 4.210 4.210 4.250 4.010 4.300 1,032,000 4,344,340 4.2096 2.557 2.557 2.581 2.436 2.612 1,699,083 2.5569 2.93%
2015-06-11 0 4.090 4.080 4.130 3.960 4.300 2,110,000 8,602,410 4.0770 2.484 2.478 2.509 2.405 2.612 3,473,901 2.4763 -2.62%
2015-06-10 0 4.200 4.180 4.210 3.860 4.380 3,515,000 14,532,860 4.1345 2.551 2.539 2.557 2.345 2.660 5,787,090 2.5113 3.70%
2015-06-09 0 4.050 4.000 4.050 3.820 4.380 4,634,000 18,365,880 3.9633 2.460 2.430 2.460 2.320 2.660 7,629,410 2.4072 -7.11%
2015-06-08 0 4.360 4.310 4.330 4.330 4.720 3,140,000 14,107,560 4.4929 2.648 2.618 2.630 2.630 2.867 5,169,691 2.7289 -5.42%
2015-06-05 0 4.610 4.590 4.620 4.550 4.730 1,426,000 6,577,580 4.6126 2.800 2.788 2.806 2.764 2.873 2,347,764 2.8016 -0.22%
2015-06-04 0 4.620 4.600 4.630 4.500 4.810 5,408,000 25,300,680 4.6784 2.806 2.794 2.812 2.733 2.922 8,903,723 2.8416 1.99%
2015-06-03 0 4.530 4.530 4.550 4.500 4.700 3,634,000 16,683,540 4.5910 2.751 2.751 2.764 2.733 2.855 5,983,012 2.7885 0.67%
2015-06-02 0 4.500 4.440 4.500 4.100 4.850 9,656,000 43,775,960 4.5336 2.733 2.697 2.733 2.490 2.946 15,897,623 2.7536 8.17%
2015-06-01 0 4.220 4.220 4.230 3.850 4.300 5,112,000 20,982,960 4.1046 2.527 2.527 2.533 2.305 2.575 8,537,779 2.4577 10.47%
2015-05-29 0 3.820 3.810 3.890 3.800 4.120 4,968,000 19,951,790 4.0161 2.287 2.281 2.329 2.275 2.467 8,297,278 2.4046 -5.68%
2015-05-28 0 4.050 4.000 4.050 3.940 4.230 5,374,000 21,642,620 4.0273 2.425 2.395 2.425 2.359 2.533 8,975,357 2.4113 -2.64%
2015-05-27 0 4.160 4.160 4.170 4.050 4.320 6,464,000 27,007,780 4.1782 2.491 2.491 2.497 2.425 2.587 10,795,814 2.5017 -1.65%
2015-05-26 0 4.230 4.200 4.230 3.850 4.260 10,155,000 41,655,320 4.1020 2.533 2.515 2.533 2.305 2.551 16,960,318 2.4560 10.44%
2015-05-22 0 3.830 3.830 3.840 3.580 4.000 13,694,000 52,056,706 3.8014 2.293 2.293 2.299 2.144 2.395 22,870,959 2.2761 6.98%
2015-05-21 0 3.580 3.580 3.590 2.930 3.590 15,509,000 51,777,960 3.3386 2.144 2.144 2.150 1.754 2.150 25,902,272 1.9990 19.73%
2015-05-20 0 2.990 2.980 3.000 2.920 3.000 2,216,000 6,551,930 2.9566 1.790 1.784 1.796 1.748 1.796 3,701,040 1.7703 0.00%
2015-05-19 0 2.990 2.960 2.990 2.930 3.020 1,138,000 3,392,320 2.9809 1.790 1.772 1.790 1.754 1.808 1,900,624 1.7848 1.36%
2015-05-18 0 2.950 2.940 2.980 2.950 3.040 2,234,000 6,648,650 2.9761 1.766 1.760 1.784 1.766 1.820 3,731,103 1.7820 -2.32%
2015-05-15 0 3.020 2.970 3.020 2.940 3.040 3,314,000 9,880,570 2.9815 1.808 1.778 1.808 1.760 1.820 5,534,859 1.7852 0.00%
2015-05-14 0 3.020 2.990 3.020 2.760 3.190 5,388,000 16,254,300 3.0168 1.808 1.790 1.808 1.653 1.910 8,998,739 1.8063 1.00%
2015-05-13 0 2.990 2.940 2.990 2.910 3.000 2,122,000 6,280,280 2.9596 1.790 1.760 1.790 1.742 1.796 3,544,047 1.7721 1.01%
2015-05-12 0 2.960 2.950 2.960 2.940 3.100 854,000 2,550,820 2.9869 1.772 1.766 1.772 1.760 1.856 1,426,303 1.7884 -1.33%
2015-05-11 0 3.000 2.990 3.000 2.890 3.000 2,988,000 8,805,540 2.9470 1.796 1.790 1.796 1.730 1.796 4,990,392 1.7645 4.17%
2015-05-08 0 2.880 2.870 2.890 2.850 2.920 2,444,000 7,045,280 2.8827 1.724 1.718 1.730 1.706 1.748 4,081,833 1.7260 2.86%
2015-05-07 0 2.800 2.790 2.800 2.770 3.020 3,290,000 9,327,350 2.8351 1.677 1.671 1.677 1.659 1.808 5,494,776 1.6975 -5.72%
2015-05-06 0 2.970 2.970 3.000 2.950 3.050 2,206,000 6,631,170 3.0060 1.778 1.778 1.796 1.766 1.826 3,684,339 1.7998 -1.33%
2015-05-05 0 3.010 3.000 3.030 3.000 3.100 2,428,000 7,339,500 3.0229 1.802 1.796 1.814 1.796 1.856 4,055,111 1.8099 -1.31%
2015-05-04 0 3.050 3.030 3.050 2.950 3.090 1,484,000 4,518,180 3.0446 1.826 1.814 1.826 1.766 1.850 2,478,494 1.8230 2.01%
2015-04-30 0 2.990 2.990 3.000 2.960 3.050 2,358,000 7,063,020 2.9953 1.790 1.790 1.796 1.772 1.826 3,938,201 1.7935 -2.61%
2015-04-29 0 3.070 3.030 3.060 2.940 3.110 2,966,000 8,965,980 3.0229 1.838 1.814 1.832 1.760 1.862 4,953,649 1.8100 -0.97%
2015-04-28 0 3.100 3.100 3.110 3.070 3.250 3,350,000 10,543,740 3.1474 1.856 1.856 1.862 1.838 1.946 5,594,984 1.8845 0.00%
2015-04-27 0 3.100 3.100 3.110 2.870 3.100 6,426,000 19,217,880 2.9906 1.856 1.856 1.862 1.718 1.856 10,732,349 1.7906 7.27%
2015-04-24 0 2.890 2.890 2.900 2.850 2.950 2,030,000 5,890,780 2.9019 1.730 1.730 1.736 1.706 1.766 3,390,393 1.7375 -1.03%
2015-04-23 0 2.920 2.900 2.920 2.870 2.960 2,750,000 8,069,540 2.9344 1.748 1.736 1.748 1.718 1.772 4,592,897 1.7570 -1.02%
2015-04-22 0 2.950 2.940 2.950 2.890 2.950 3,626,000 10,605,240 2.9248 1.766 1.760 1.766 1.730 1.766 6,055,944 1.7512 2.08%
2015-04-21 0 2.890 2.890 2.900 2.840 3.000 4,162,200 12,150,460 2.9192 1.730 1.730 1.736 1.700 1.796 6,951,476 1.7479 1.40%
2015-04-20 0 2.850 2.850 2.880 2.810 2.980 8,472,000 24,476,940 2.8892 1.706 1.706 1.724 1.682 1.784 14,149,465 1.7299 -1.72%
2015-04-17 0 2.900 2.890 2.900 2.810 2.950 4,788,000 13,984,740 2.9208 1.736 1.730 1.736 1.682 1.766 7,996,652 1.7488 1.05%
2015-04-16 0 2.870 2.860 2.870 2.650 2.900 4,582,000 13,009,466 2.8393 1.718 1.712 1.718 1.587 1.736 7,652,602 1.7000 1.06%
2015-04-15 0 2.840 2.820 2.850 2.740 2.910 8,490,000 24,028,940 2.8303 1.700 1.688 1.706 1.641 1.742 14,179,527 1.6946 3.65%
2015-04-14 0 2.740 2.720 2.740 2.710 2.950 8,422,000 24,011,780 2.8511 1.641 1.629 1.641 1.623 1.766 14,065,957 1.7071 -1.79%
2015-04-13 0 2.790 2.780 2.800 2.460 2.820 17,622,000 47,115,700 2.6737 1.671 1.665 1.677 1.473 1.688 29,431,287 1.6009 16.74%
2015-04-10 0 2.390 2.370 2.380 2.250 2.390 11,856,000 27,356,300 2.3074 1.431 1.419 1.425 1.347 1.431 19,801,234 1.3815 5.75%
2015-04-09 0 2.260 2.250 2.260 2.240 2.540 17,920,000 42,359,660 2.3638 1.353 1.347 1.353 1.341 1.521 29,928,990 1.4153 -4.24%
2015-04-08 0 2.360 2.350 2.360 2.160 2.430 18,188,000 42,087,980 2.3141 1.413 1.407 1.413 1.293 1.455 30,376,589 1.3855 9.26%
2015-04-02 0 2.160 2.150 2.160 2.040 2.190 5,366,000 11,346,380 2.1145 1.293 1.287 1.293 1.221 1.311 8,961,996 1.2661 4.35%
2015-04-01 0 2.070 2.050 2.070 2.030 2.070 1,438,000 2,948,820 2.0506 1.239 1.227 1.239 1.215 1.239 2,401,668 1.2278 0.98%
2015-03-31 0 2.050 2.040 2.050 2.030 2.100 1,602,000 3,298,440 2.0590 1.227 1.221 1.227 1.215 1.257 2,675,572 1.2328 -1.44%
2015-03-30 0 2.080 2.040 2.090 2.030 2.120 2,030,000 4,223,620 2.0806 1.245 1.221 1.251 1.215 1.269 3,390,393 1.2458 -0.95%
2015-03-27 0 2.100 2.060 2.100 2.050 2.100 710,000 1,470,060 2.0705 1.257 1.233 1.257 1.227 1.257 1,185,803 1.2397 0.48%
2015-03-26 0 2.090 2.060 2.090 2.070 2.160 2,360,000 4,981,480 2.1108 1.251 1.233 1.251 1.239 1.293 3,941,541 1.2638 -2.34%
2015-03-25 0 2.140 2.130 2.140 2.060 2.140 2,358,000 4,981,720 2.1127 1.281 1.275 1.281 1.233 1.281 3,938,201 1.2650 4.39%
2015-03-24 0 2.050 2.050 2.060 2.030 2.090 1,354,000 2,797,740 2.0663 1.227 1.227 1.233 1.215 1.251 2,261,376 1.2372 0.49%
2015-03-23 0 2.040 2.020 2.040 2.010 2.040 650,000 1,321,760 2.0335 1.221 1.209 1.221 1.203 1.221 1,085,594 1.2175 2.00%
2015-03-20 0 2.000 1.990 2.020 2.000 2.090 2,186,000 4,435,060 2.0288 1.198 1.192 1.209 1.198 1.251 3,650,936 1.2148 -1.96%
2015-03-19 0 2.040 2.030 2.040 2.020 2.060 856,000 1,741,500 2.0345 1.221 1.215 1.221 1.209 1.233 1,429,644 1.2181 1.49%
2015-03-18 0 2.010 2.010 2.020 2.000 2.020 262,000 525,180 2.0045 1.203 1.203 1.209 1.198 1.209 437,578 1.2002 0.50%
2015-03-17 0 2.000 2.000 2.010 1.980 2.020 466,000 931,920 1.9998 1.198 1.198 1.203 1.186 1.209 778,287 1.1974 1.52%
2015-03-16 0 1.970 1.970 1.990 1.960 2.010 988,000 1,955,760 1.9795 1.180 1.180 1.192 1.174 1.203 1,650,103 1.1852 0.00%
2015-03-13 0 1.970 1.970 1.980 1.960 1.980 138,000 272,060 1.9714 1.180 1.180 1.186 1.174 1.186 230,480 1.1804 0.00%
2015-03-12 0 1.970 1.970 2.000 1.970 2.000 236,000 468,740 1.9862 1.180 1.180 1.198 1.180 1.198 394,154 1.1892 -1.01%
2015-03-11 0 1.990 1.970 2.000 1.940 2.000 1,594,000 3,146,160 1.9738 1.192 1.180 1.198 1.162 1.198 2,662,210 1.1818 0.51%
2015-03-10 0 1.980 1.980 2.000 1.970 2.040 2,610,000 5,244,060 2.0092 1.186 1.186 1.198 1.180 1.221 4,359,077 1.2030 -1.49%
2015-03-09 0 2.010 2.010 2.020 1.890 2.050 2,774,000 5,465,980 1.9704 1.203 1.203 1.209 1.132 1.227 4,632,981 1.1798 3.08%
2015-03-06 0 1.950 1.950 1.970 1.950 1.990 246,000 485,360 1.9730 1.168 1.168 1.180 1.168 1.192 410,856 1.1813 -1.52%
2015-03-05 0 1.980 1.970 1.990 1.950 1.990 394,000 776,320 1.9704 1.186 1.180 1.192 1.168 1.192 658,037 1.1798 0.00%
2015-03-04 0 1.980 1.940 1.980 1.940 1.980 262,000 511,300 1.9515 1.186 1.162 1.186 1.162 1.186 437,578 1.1685 1.54%
2015-03-03 0 1.950 1.940 1.950 1.930 1.960 164,000 319,060 1.9455 1.168 1.162 1.168 1.156 1.174 273,904 1.1649 0.00%
2015-03-02 0 1.950 1.940 1.970 1.930 1.950 1,028,000 1,991,380 1.9371 1.168 1.162 1.180 1.156 1.168 1,716,909 1.1599 0.00%
2015-02-27 0 1.950 1.950 1.970 1.940 1.970 444,000 867,000 1.9527 1.168 1.168 1.180 1.162 1.180 741,544 1.1692 -1.52%
2015-02-26 0 1.980 1.970 1.980 1.950 1.980 206,000 404,480 1.9635 1.186 1.180 1.186 1.168 1.186 344,050 1.1756 2.06%
2015-02-25 0 1.940 1.950 1.960 1.930 1.960 684,000 1,329,140 1.9432 1.162 1.168 1.174 1.156 1.174 1,142,379 1.1635 0.00%
2015-02-24 0 1.940 1.940 1.950 1.940 1.970 284,000 553,480 1.9489 1.162 1.162 1.168 1.162 1.180 474,321 1.1669 -1.02%
2015-02-23 0 1.960 1.960 1.980 1.960 1.970 156,000 306,320 1.9636 1.174 1.174 1.186 1.174 1.180 260,543 1.1757 0.00%
2015-02-18 0 1.960 1.960 1.980 1.960 1.990 10,000 19,780 1.9780 1.174 1.174 1.186 1.174 1.192 16,701 1.1843 0.00%
2015-02-17 0 1.960 1.950 1.970 1.950 1.980 274,000 537,180 1.9605 1.174 1.168 1.180 1.168 1.186 457,620 1.1739 0.51%
2015-02-16 0 1.950 1.950 1.960 1.940 1.970 50,000 97,540 1.9508 1.168 1.168 1.174 1.162 1.180 83,507 1.1680 1.04%
2015-02-13 0 1.930 1.920 1.930 1.930 1.980 1,064,000 2,079,830 1.9547 1.156 1.150 1.156 1.156 1.186 1,777,034 1.1704 -0.52%
2015-02-12 0 1.940 1.940 1.950 1.940 1.970 218,000 424,680 1.9481 1.162 1.162 1.168 1.162 1.180 364,092 1.1664 0.00%
2015-02-11 0 1.940 1.930 1.940 1.930 1.960 586,000 1,139,480 1.9445 1.162 1.156 1.162 1.156 1.174 978,705 1.1643 -1.02%
2015-02-10 0 1.960 1.950 1.970 1.950 1.970 550,000 1,076,800 1.9578 1.174 1.168 1.180 1.168 1.180 918,579 1.1722 -0.51%
2015-02-09 0 1.970 1.970 1.980 1.970 2.000 1,064,000 2,105,620 1.9790 1.180 1.180 1.186 1.180 1.198 1,777,034 1.1849 -1.50%
2015-02-06 0 2.000 2.000 2.010 2.000 2.020 684,000 1,369,500 2.0022 1.198 1.198 1.203 1.198 1.209 1,142,379 1.1988 -0.50%
2015-02-05 0 2.010 2.010 2.030 2.010 2.040 446,000 899,220 2.0162 1.203 1.203 1.215 1.203 1.221 744,884 1.2072 -1.47%
2015-02-04 0 2.040 2.030 2.040 2.020 2.040 446,000 907,720 2.0352 1.221 1.215 1.221 1.209 1.221 744,884 1.2186 0.99%
2015-02-03 0 2.020 2.020 2.040 2.010 2.030 304,000 614,280 2.0207 1.209 1.209 1.221 1.203 1.215 507,724 1.2099 0.00%
2015-02-02 0 2.020 2.020 2.040 2.000 2.070 968,000 1,954,960 2.0196 1.209 1.209 1.221 1.198 1.239 1,616,700 1.2092 -1.94%
2015-01-30 0 2.060 2.040 2.060 1.880 2.060 1,322,000 2,657,240 2.0100 1.233 1.221 1.233 1.126 1.233 2,207,931 1.2035 -0.48%
2015-01-29 0 2.070 2.070 2.080 2.040 2.100 588,000 1,220,540 2.0757 1.239 1.239 1.245 1.221 1.257 982,045 1.2429 0.00%
2015-01-28 0 2.070 2.060 2.070 2.020 2.080 558,000 1,145,440 2.0528 1.239 1.233 1.239 1.209 1.245 931,941 1.2291 1.97%
2015-01-27 0 2.030 2.030 2.050 2.000 2.040 566,000 1,146,680 2.0259 1.215 1.215 1.227 1.198 1.221 945,302 1.2130 0.50%
2015-01-26 0 2.020 2.010 2.030 2.000 2.040 1,104,002 2,223,703 2.0142 1.209 1.203 1.215 1.198 1.221 1,843,843 1.2060 -0.98%
2015-01-23 0 2.040 2.040 2.050 2.020 2.050 436,000 889,000 2.0390 1.221 1.221 1.227 1.209 1.227 728,183 1.2208 1.49%
2015-01-22 0 2.010 2.010 2.040 2.010 2.050 318,000 641,710 2.0180 1.203 1.203 1.221 1.203 1.227 531,106 1.2083 0.00%
2015-01-21 0 2.010 2.010 2.050 2.000 2.030 590,000 1,188,460 2.0143 1.203 1.203 1.227 1.198 1.215 985,385 1.2061 -0.50%
2015-01-20 0 2.020 2.020 2.030 2.000 2.030 762,000 1,536,260 2.0161 1.209 1.209 1.215 1.198 1.215 1,272,650 1.2071 1.00%
2015-01-19 0 2.000 2.000 2.010 1.990 2.050 992,000 2,008,000 2.0242 1.198 1.198 1.203 1.192 1.227 1,656,783 1.2120 -2.44%
2015-01-16 0 2.050 2.050 2.070 2.040 2.060 450,000 920,520 2.0456 1.227 1.227 1.239 1.221 1.233 751,565 1.2248 -0.97%
2015-01-15 0 2.070 2.070 2.080 2.040 2.080 210,000 432,820 2.0610 1.239 1.239 1.245 1.221 1.245 350,730 1.2341 0.98%
2015-01-14 0 2.050 2.050 2.060 2.040 2.090 360,000 741,780 2.0605 1.227 1.227 1.233 1.221 1.251 601,252 1.2337 -0.97%
2015-01-13 0 2.070 2.060 2.070 2.050 2.080 234,000 483,400 2.0658 1.239 1.233 1.239 1.227 1.245 390,814 1.2369 0.98%
2015-01-12 0 2.050 2.050 2.090 2.050 2.140 2,290,000 4,809,380 2.1002 1.227 1.227 1.251 1.227 1.281 3,824,631 1.2575 -1.44%
2015-01-09 0 2.080 2.080 2.090 2.050 2.090 2,862,000 5,912,080 2.0657 1.245 1.245 1.251 1.227 1.251 4,779,954 1.2368 2.46%
2015-01-08 0 2.030 2.020 2.030 2.010 2.070 780,000 1,578,500 2.0237 1.215 1.209 1.215 1.203 1.239 1,302,713 1.2117 -0.49%
2015-01-07 0 2.040 2.030 2.040 2.000 2.090 2,570,000 5,247,020 2.0416 1.221 1.215 1.221 1.198 1.251 4,292,271 1.2224 0.99%
2015-01-06 0 2.020 2.010 2.020 1.990 2.060 1,642,000 3,301,040 2.0104 1.209 1.203 1.209 1.192 1.233 2,742,377 1.2037 -1.46%
2015-01-05 0 2.050 2.030 2.050 2.020 2.080 2,778,000 5,685,840 2.0467 1.227 1.215 1.227 1.209 1.245 4,639,662 1.2255 -0.49%
2015-01-02 0 2.060 2.060 2.070 2.030 2.080 1,056,000 2,168,380 2.0534 1.233 1.233 1.239 1.215 1.245 1,763,673 1.2295 -1.90%
2014-12-31 0 2.100 2.080 2.100 2.060 2.100 88,000 182,740 2.0766 1.257 1.245 1.257 1.233 1.257 146,973 1.2434 1.94%
2014-12-30 0 2.060 2.050 2.070 2.050 2.110 634,000 1,323,580 2.0877 1.233 1.227 1.239 1.227 1.263 1,058,872 1.2500 -2.37%
2014-12-29 0 2.110 2.110 2.120 2.100 2.150 498,000 1,056,240 2.1210 1.263 1.263 1.269 1.257 1.287 831,732 1.2699 -0.94%
2014-12-24 0 2.130 2.130 2.150 2.130 2.200 384,000 832,714 2.1685 1.275 1.275 1.287 1.275 1.317 641,336 1.2984 0.00%
2014-12-23 0 2.130 2.140 2.150 2.120 2.170 518,000 1,106,060 2.1353 1.275 1.281 1.287 1.269 1.299 865,135 1.2785 0.00%
2014-12-22 0 2.130 2.130 2.160 2.130 2.230 1,086,000 2,373,220 2.1853 1.275 1.275 1.293 1.275 1.335 1,813,777 1.3084 -4.48%
2014-12-19 0 2.230 2.250 2.260 2.120 2.250 1,054,000 2,300,780 2.1829 1.335 1.347 1.353 1.269 1.347 1,760,332 1.3070 3.24%
2014-12-18 0 2.160 2.160 2.170 2.140 2.190 510,000 1,106,140 2.1689 1.293 1.293 1.299 1.281 1.311 851,774 1.2986 0.93%
2014-12-17 0 2.140 2.150 2.160 2.130 2.210 1,894,000 4,105,620 2.1677 1.281 1.287 1.293 1.275 1.323 3,163,254 1.2979 -1.83%
2014-12-16 0 2.180 2.160 2.180 2.100 2.190 1,934,000 4,151,762 2.1467 1.305 1.293 1.305 1.257 1.311 3,230,060 1.2854 2.35%
2014-12-15 0 2.130 2.130 2.160 2.090 2.160 1,096,000 2,320,920 2.1176 1.275 1.275 1.293 1.251 1.293 1,830,478 1.2679 1.43%
2014-12-12 0 2.100 2.100 2.140 2.060 2.140 842,000 1,760,840 2.0913 1.257 1.257 1.281 1.233 1.281 1,406,262 1.2521 0.00%
2014-12-11 0 2.100 2.100 2.110 2.050 2.120 1,518,000 3,174,020 2.0909 1.257 1.257 1.263 1.227 1.269 2,535,279 1.2519 -0.94%
2014-12-10 0 2.120 2.080 2.120 1.990 2.150 2,712,000 5,555,020 2.0483 1.269 1.245 1.269 1.192 1.287 4,529,432 1.2264 0.00%
2014-12-09 0 2.120 2.080 2.120 2.010 2.200 2,040,000 4,364,160 2.1393 1.269 1.245 1.269 1.203 1.317 3,407,095 1.2809 -3.64%
2014-12-08 0 2.200 2.160 2.200 2.160 2.240 2,124,000 4,687,220 2.2068 1.317 1.293 1.317 1.293 1.341 3,547,387 1.3213 2.33%
2014-12-05 0 2.150 2.140 2.150 2.120 2.160 1,024,000 2,191,800 2.1404 1.287 1.281 1.287 1.269 1.293 1,710,228 1.2816 0.94%
2014-12-04 0 2.130 2.120 2.130 2.100 2.170 1,110,000 2,356,620 2.1231 1.275 1.269 1.275 1.257 1.299 1,853,860 1.2712 -0.93%
2014-12-03 0 2.150 2.130 2.150 2.120 2.200 1,300,000 2,803,520 2.1566 1.287 1.275 1.287 1.269 1.317 2,171,188 1.2912 -0.46%
2014-12-02 0 2.160 2.140 2.170 2.120 2.200 1,618,002 3,501,734 2.1642 1.293 1.281 1.299 1.269 1.317 2,702,297 1.2958 2.37%
2014-12-01 0 2.110 2.110 2.150 2.100 2.240 1,766,000 3,812,770 2.1590 1.263 1.263 1.287 1.257 1.341 2,949,475 1.2927 -6.22%
2014-11-28 0 2.250 2.230 2.250 2.220 2.280 728,000 1,640,020 2.2528 1.347 1.335 1.347 1.329 1.365 1,215,865 1.3489 -1.75%
2014-11-27 0 2.290 2.280 2.290 2.210 2.300 1,658,000 3,732,660 2.2513 1.371 1.365 1.371 1.323 1.377 2,769,100 1.3480 0.88%
2014-11-26 0 2.270 2.260 2.270 2.250 2.310 2,016,000 4,588,320 2.2760 1.359 1.353 1.359 1.347 1.383 3,367,011 1.3627 -0.44%
2014-11-25 0 2.280 2.270 2.280 2.200 2.320 5,158,000 11,720,740 2.2723 1.365 1.359 1.365 1.317 1.389 8,614,606 1.3606 3.64%
2014-11-24 0 2.200 2.180 2.200 2.170 2.210 1,460,000 3,204,380 2.1948 1.317 1.305 1.317 1.299 1.323 2,438,411 1.3141 1.38%
2014-11-21 0 2.170 2.160 2.180 2.150 2.220 544,000 1,189,700 2.1869 1.299 1.293 1.305 1.287 1.329 908,559 1.3094 -1.36%
2014-11-20 0 2.200 2.180 2.200 2.160 2.230 2,118,000 4,645,880 2.1935 1.317 1.305 1.317 1.293 1.335 3,537,366 1.3134 0.92%
2014-11-19 0 2.180 2.180 2.190 2.170 2.250 1,796,000 3,936,920 2.1920 1.305 1.305 1.311 1.299 1.347 2,999,580 1.3125 -0.91%
2014-11-18 0 2.200 2.200 2.210 2.160 2.220 2,714,000 5,955,900 2.1945 1.317 1.317 1.323 1.293 1.329 4,532,772 1.3140 -0.45%
2014-11-17 0 2.210 2.220 2.230 2.200 2.260 2,520,000 5,612,720 2.2273 1.323 1.329 1.335 1.317 1.353 4,208,764 1.3336 -1.78%
2014-11-14 0 2.250 2.240 2.250 2.230 2.290 2,846,000 6,434,920 2.2610 1.347 1.341 1.347 1.335 1.371 4,753,231 1.3538 -0.44%
2014-11-13 0 2.260 2.260 2.270 2.250 2.350 8,776,000 20,178,580 2.2993 1.353 1.353 1.359 1.347 1.407 14,657,188 1.3767 -1.31%
2014-11-12 0 2.290 2.290 2.300 2.070 2.300 17,682,000 39,088,860 2.2107 1.371 1.371 1.377 1.239 1.377 29,531,496 1.3236 11.17%
2014-11-11 0 2.060 2.060 2.070 2.030 2.130 3,732,000 7,716,200 2.0676 1.233 1.233 1.239 1.215 1.275 6,232,979 1.2380 -2.83%
2014-11-10 0 2.120 2.110 2.120 2.090 2.160 7,774,000 16,558,324 2.1300 1.269 1.263 1.269 1.251 1.293 12,983,704 1.2753 1.44%
2014-11-07 0 2.090 2.080 2.090 1.960 2.100 13,884,000 28,692,580 2.0666 1.251 1.245 1.251 1.174 1.257 23,188,287 1.2374 7.73%
2014-11-06 0 1.940 1.930 1.940 1.900 1.960 2,200,000 4,274,140 1.9428 1.162 1.156 1.162 1.138 1.174 3,674,318 1.1632 2.65%
2014-11-05 0 1.890 1.890 1.900 1.890 1.930 452,000 859,320 1.9012 1.132 1.132 1.138 1.132 1.156 754,905 1.1383 -2.07%
2014-11-04 0 1.930 1.920 1.930 1.880 1.930 706,000 1,351,720 1.9146 1.156 1.150 1.156 1.126 1.156 1,179,122 1.1464 1.58%
2014-11-03 0 1.900 1.890 1.900 1.890 1.940 1,184,000 2,262,320 1.9107 1.138 1.132 1.138 1.132 1.162 1,977,451 1.1441 -1.55%
2014-10-31 0 1.930 1.910 1.930 1.900 1.960 3,674,000 7,124,400 1.9391 1.156 1.144 1.156 1.138 1.174 6,136,111 1.1611 2.12%
2014-10-30 0 1.890 1.870 1.890 1.850 1.910 3,803,000 7,174,340 1.8865 1.132 1.120 1.132 1.108 1.144 6,351,560 1.1295 1.61%
2014-10-29 0 1.860 1.840 1.860 1.810 1.870 2,910,000 5,372,680 1.8463 1.114 1.102 1.114 1.084 1.120 4,860,121 1.1055 2.20%
2014-10-28 0 1.820 1.810 1.830 1.800 1.840 1,632,000 2,969,680 1.8197 1.090 1.084 1.096 1.078 1.102 2,725,676 1.0895 1.68%
2014-10-27 0 1.790 1.770 1.790 1.770 1.790 918,000 1,633,840 1.7798 1.072 1.060 1.072 1.060 1.072 1,533,193 1.0656 -1.10%
2014-10-24 0 1.810 1.800 1.810 1.800 1.810 328,000 592,200 1.8055 1.084 1.078 1.084 1.078 1.084 547,807 1.0810 0.00%
2014-10-23 0 1.810 1.800 1.810 1.800 1.830 1,066,000 1,933,240 1.8135 1.084 1.078 1.084 1.078 1.096 1,780,374 1.0859 -0.55%
2014-10-22 0 1.820 1.820 1.830 1.820 1.840 966,000 1,768,900 1.8312 1.090 1.090 1.096 1.090 1.102 1,613,360 1.0964 0.55%
2014-10-21 0 1.810 1.800 1.810 1.800 1.820 280,000 507,260 1.8116 1.084 1.078 1.084 1.078 1.090 467,640 1.0847 -0.55%
2014-10-20 0 1.820 1.820 1.830 1.810 1.840 760,000 1,385,780 1.8234 1.090 1.090 1.096 1.084 1.102 1,269,310 1.0918 0.00%
2014-10-17 0 1.820 1.820 1.830 1.790 1.840 1,808,000 3,298,320 1.8243 1.090 1.090 1.096 1.072 1.102 3,019,621 1.0923 2.25%
2014-10-16 0 1.780 1.780 1.790 1.770 1.780 516,000 915,360 1.7740 1.066 1.066 1.072 1.060 1.066 861,795 1.0622 -0.56%
2014-10-15 0 1.790 1.790 1.810 1.760 1.810 476,000 851,220 1.7883 1.072 1.072 1.084 1.054 1.084 794,989 1.0707 1.13%
2014-10-14 0 1.770 1.760 1.780 1.760 1.790 547,541 970,033 1.7716 1.060 1.054 1.066 1.054 1.072 914,473 1.0608 -1.12%
2014-10-13 0 1.790 1.790 1.800 1.770 1.810 1,122,000 2,012,040 1.7933 1.072 1.072 1.078 1.060 1.084 1,873,902 1.0737 0.00%
2014-10-10 0 1.810 1.810 1.820 1.770 1.870 3,352,000 6,134,640 1.8301 1.072 1.072 1.078 1.048 1.107 5,660,876 1.0837 -0.55%
2014-10-09 0 1.820 1.800 1.820 1.780 1.820 1,636,000 2,951,700 1.8042 1.078 1.066 1.078 1.054 1.078 2,762,886 1.0683 2.25%
2014-10-08 0 1.780 1.770 1.780 1.740 1.790 1,142,000 2,023,620 1.7720 1.054 1.048 1.054 1.030 1.060 1,928,616 1.0493 1.14%
2014-10-07 0 1.760 1.750 1.760 1.730 1.760 1,272,000 2,220,120 1.7454 1.042 1.036 1.042 1.024 1.042 2,148,160 1.0335 1.73%
2014-10-06 0 1.730 1.710 1.730 1.700 1.740 3,306,000 5,669,280 1.7148 1.024 1.013 1.024 1.007 1.030 5,583,191 1.0154 -0.57%
2014-10-03 0 1.740 1.730 1.740 1.660 1.740 1,616,000 2,724,780 1.6861 1.030 1.024 1.030 0.983 1.030 2,729,109 0.9984 2.96%
2014-09-30 0 1.690 1.680 1.690 1.680 1.750 4,418,000 7,462,480 1.6891 1.001 0.995 1.001 0.995 1.036 7,461,142 1.0002 -3.43%
2014-09-29 0 1.750 1.740 1.760 1.730 1.790 5,038,000 8,838,000 1.7543 1.036 1.030 1.042 1.024 1.060 8,508,201 1.0388 -2.78%
2014-09-26 0 1.800 1.800 1.820 1.790 1.820 458,000 826,940 1.8055 1.066 1.066 1.078 1.060 1.078 773,473 1.0691 0.00%
2014-09-25 0 1.800 1.800 1.820 1.800 1.830 1,230,000 2,237,680 1.8193 1.066 1.066 1.078 1.066 1.084 2,077,231 1.0772 -1.64%
2014-09-24 0 1.830 1.810 1.830 1.780 1.840 2,280,000 4,119,990 1.8070 1.084 1.072 1.084 1.054 1.090 3,850,476 1.0700 1.67%
2014-09-23 0 1.800 1.790 1.800 1.790 1.820 1,732,000 3,128,400 1.8062 1.066 1.060 1.066 1.060 1.078 2,925,011 1.0695 -0.55%
2014-09-22 0 1.810 1.810 1.820 1.800 1.840 1,057,000 1,914,970 1.8117 1.072 1.072 1.078 1.066 1.090 1,785,067 1.0728 -1.63%
2014-09-19 0 1.840 1.830 1.850 1.820 1.840 676,000 1,237,760 1.8310 1.090 1.084 1.095 1.078 1.090 1,141,632 1.0842 1.10%
2014-09-18 0 1.820 1.820 1.830 1.820 1.840 264,000 481,500 1.8239 1.078 1.078 1.084 1.078 1.090 445,845 1.0800 0.00%
2014-09-17 0 1.820 1.820 1.840 1.810 1.840 508,000 928,720 1.8282 1.078 1.078 1.090 1.072 1.090 857,913 1.0825 0.00%
2014-09-16 0 1.820 1.820 1.830 1.810 1.840 462,000 842,500 1.8236 1.078 1.078 1.084 1.072 1.090 780,228 1.0798 -0.55%
2014-09-15 0 1.830 1.830 1.840 1.830 1.850 860,000 1,580,720 1.8380 1.084 1.084 1.090 1.084 1.095 1,452,373 1.0884 -1.08%
2014-09-12 0 1.850 1.840 1.850 1.820 1.850 1,152,000 2,113,440 1.8346 1.095 1.090 1.095 1.078 1.095 1,945,504 1.0863 1.09%
2014-09-11 0 1.830 1.830 1.850 1.830 1.870 1,154,000 2,135,460 1.8505 1.084 1.084 1.095 1.084 1.107 1,948,881 1.0957 0.00%
2014-09-10 0 1.830 1.840 1.850 1.830 1.860 700,000 1,287,720 1.8396 1.084 1.090 1.095 1.084 1.101 1,182,164 1.0893 -1.08%
2014-09-08 0 1.850 1.850 1.860 1.840 1.860 1,546,000 2,859,620 1.8497 1.095 1.095 1.101 1.090 1.101 2,610,893 1.0953 0.00%
2014-09-05 0 1.850 1.830 1.860 1.830 1.870 3,930,000 7,262,240 1.8479 1.095 1.084 1.101 1.084 1.107 6,637,005 1.0942 0.54%
2014-09-04 0 1.840 1.820 1.840 1.800 1.840 2,606,000 4,739,940 1.8189 1.090 1.078 1.090 1.066 1.090 4,401,027 1.0770 1.66%
2014-09-03 0 1.810 1.820 1.830 1.800 1.830 2,130,000 3,868,820 1.8163 1.072 1.078 1.084 1.066 1.084 3,597,155 1.0755 0.56%
2014-09-02 0 1.800 1.800 1.810 1.780 1.820 1,560,000 2,801,800 1.7960 1.066 1.066 1.072 1.054 1.078 2,634,536 1.0635 0.56%
2014-09-01 0 1.790 1.790 1.800 1.780 1.850 4,280,000 7,711,460 1.8017 1.060 1.060 1.066 1.054 1.095 7,228,087 1.0669 -3.24%
2014-08-29 0 1.850 1.850 1.860 1.830 1.900 1,742,000 3,241,780 1.8610 1.095 1.095 1.101 1.084 1.125 2,941,899 1.1019 -3.14%
2014-08-28 0 1.910 1.910 1.920 1.910 1.930 768,000 1,469,960 1.9140 1.131 1.131 1.137 1.131 1.143 1,297,003 1.1334 0.00%
2014-08-27 0 1.910 1.910 1.920 1.910 1.920 330,000 630,820 1.9116 1.131 1.131 1.137 1.131 1.137 557,306 1.1319 0.00%
2014-08-26 0 1.910 1.910 1.920 1.910 1.950 1,504,000 2,892,440 1.9232 1.131 1.131 1.137 1.131 1.155 2,539,963 1.1388 -1.55%
2014-08-25 0 1.940 1.930 1.940 1.910 1.960 856,000 1,660,720 1.9401 1.149 1.143 1.149 1.131 1.161 1,445,617 1.1488 1.57%
2014-08-22 0 1.910 1.910 1.930 1.900 1.930 1,576,000 3,012,540 1.9115 1.131 1.131 1.143 1.125 1.143 2,661,557 1.1319 -1.04%
2014-08-21 0 1.930 1.930 1.940 1.910 1.960 764,000 1,477,380 1.9337 1.143 1.143 1.149 1.131 1.161 1,290,247 1.1450 1.05%
2014-08-20 0 1.910 1.900 1.910 1.900 1.940 2,320,000 4,438,560 1.9132 1.131 1.125 1.131 1.125 1.149 3,918,028 1.1329 -1.55%
2014-08-19 0 1.940 1.930 1.950 1.910 1.940 574,000 1,106,840 1.9283 1.149 1.143 1.155 1.131 1.149 969,374 1.1418 1.57%
2014-08-18 0 1.910 1.910 1.930 1.900 1.960 984,000 1,887,760 1.9185 1.131 1.131 1.143 1.125 1.161 1,661,784 1.1360 -2.05%
2014-08-15 0 1.950 1.940 1.960 1.920 1.960 330,000 642,200 1.9461 1.155 1.149 1.161 1.137 1.161 557,306 1.1523 0.52%
2014-08-14 0 1.940 1.930 1.950 1.860 2.000 1,872,000 3,613,660 1.9304 1.149 1.143 1.155 1.101 1.184 3,161,444 1.1430 -1.52%
2014-08-13 0 1.970 1.970 1.990 1.950 1.990 2,250,000 4,443,700 1.9750 1.167 1.167 1.178 1.155 1.178 3,799,812 1.1695 -0.51%
2014-08-12 0 1.980 1.970 1.980 1.920 1.980 3,412,000 6,665,680 1.9536 1.172 1.167 1.172 1.137 1.172 5,762,204 1.1568 3.66%
2014-08-11 0 1.910 1.910 1.920 1.890 1.920 666,000 1,274,880 1.9142 1.131 1.131 1.137 1.119 1.137 1,124,744 1.1335 0.53%
2014-08-08 0 1.900 1.900 1.910 1.880 1.910 1,040,000 1,969,400 1.8937 1.125 1.125 1.131 1.113 1.131 1,756,358 1.1213 0.00%
2014-08-07 0 1.900 1.900 1.910 1.870 1.900 796,000 1,509,760 1.8967 1.125 1.125 1.131 1.107 1.125 1,344,289 1.1231 0.00%
2014-08-06 0 1.900 1.890 1.900 1.870 1.900 600,000 1,128,600 1.8810 1.125 1.119 1.125 1.107 1.125 1,013,283 1.1138 0.53%
2014-08-05 0 1.890 1.890 1.900 1.860 1.900 666,000 1,248,980 1.8753 1.119 1.119 1.125 1.101 1.125 1,124,744 1.1105 0.53%
2014-08-04 0 1.880 1.870 1.890 1.870 1.900 576,000 1,087,500 1.8880 1.113 1.107 1.119 1.107 1.125 972,752 1.1180 0.53%
2014-08-01 0 1.870 1.870 1.880 1.860 1.900 644,000 1,208,260 1.8762 1.107 1.107 1.113 1.101 1.125 1,087,591 1.1110 -1.58%
2014-07-31 0 1.900 1.900 1.910 1.860 1.900 1,186,000 2,240,980 1.8895 1.125 1.125 1.131 1.101 1.125 2,002,923 1.1189 0.00%
2014-07-30 0 1.900 1.890 1.910 1.890 1.940 1,862,000 3,558,520 1.9111 1.125 1.119 1.131 1.119 1.149 3,144,556 1.1316 -2.06%
2014-07-29 0 1.940 1.940 1.950 1.910 1.960 2,192,000 4,249,880 1.9388 1.149 1.149 1.155 1.131 1.161 3,701,861 1.1480 -0.51%
2014-07-28 0 1.950 1.940 1.950 1.900 1.980 2,096,000 4,077,600 1.9454 1.155 1.149 1.155 1.125 1.172 3,539,736 1.1520 1.56%
2014-07-25 0 1.920 1.910 1.920 1.880 1.920 2,786,000 5,293,560 1.9001 1.137 1.131 1.137 1.113 1.137 4,705,012 1.1251 1.59%
2014-07-24 0 1.890 1.880 1.900 1.860 1.900 696,000 1,308,560 1.8801 1.119 1.113 1.125 1.101 1.125 1,175,409 1.1133 0.53%
2014-07-23 0 1.880 1.880 1.890 1.880 1.910 718,000 1,354,200 1.8861 1.113 1.113 1.119 1.113 1.131 1,212,562 1.1168 -1.05%
2014-07-22 0 1.900 1.890 1.900 1.880 1.900 1,042,000 1,977,760 1.8980 1.125 1.119 1.125 1.113 1.125 1,759,735 1.1239 1.06%
2014-07-21 0 1.880 1.880 1.890 1.880 1.900 652,000 1,233,960 1.8926 1.113 1.113 1.119 1.113 1.125 1,101,101 1.1207 0.00%
2014-07-18 0 1.880 1.870 1.890 1.840 1.900 1,162,000 2,177,060 1.8735 1.113 1.107 1.119 1.090 1.125 1,962,392 1.1094 -0.53%
2014-07-17 0 1.890 1.880 1.890 1.860 1.890 492,000 921,820 1.8736 1.119 1.113 1.119 1.101 1.119 830,892 1.1094 1.07%
2014-07-16 0 1.870 1.870 1.880 1.850 1.890 854,000 1,603,800 1.8780 1.107 1.107 1.113 1.095 1.119 1,442,240 1.1120 0.54%
2014-07-15 0 1.860 1.850 1.860 1.850 1.880 934,000 1,734,040 1.8566 1.101 1.095 1.101 1.095 1.113 1,577,344 1.0993 0.00%
2014-07-14 0 1.860 1.850 1.870 1.840 1.870 790,000 1,467,360 1.8574 1.101 1.095 1.107 1.090 1.107 1,334,156 1.0998 0.54%
2014-07-11 0 1.850 1.850 1.860 1.840 1.880 886,000 1,652,960 1.8656 1.095 1.095 1.101 1.090 1.113 1,496,282 1.1047 -1.60%
2014-07-10 0 1.880 1.880 1.890 1.870 1.920 2,614,000 4,957,400 1.8965 1.113 1.113 1.119 1.107 1.137 4,414,537 1.1230 0.53%
2014-07-09 0 1.870 1.870 1.880 1.790 1.950 3,986,000 7,455,380 1.8704 1.107 1.107 1.113 1.060 1.155 6,731,578 1.1075 3.31%
2014-07-08 0 1.810 1.810 1.820 1.800 1.820 412,000 746,160 1.8111 1.072 1.072 1.078 1.066 1.078 695,788 1.0724 0.00%
2014-07-07 0 1.810 1.810 1.820 1.810 1.840 442,000 803,340 1.8175 1.072 1.072 1.078 1.072 1.090 746,452 1.0762 -1.09%
2014-07-04 0 1.830 1.820 1.830 1.810 1.860 1,364,000 2,495,440 1.8295 1.084 1.078 1.084 1.072 1.101 2,303,531 1.0833 -0.54%
2014-07-03 0 1.840 1.830 1.850 1.820 1.860 1,332,000 2,455,720 1.8436 1.090 1.084 1.095 1.078 1.101 2,249,489 1.0917 1.66%
2014-07-02 0 1.810 1.810 1.820 1.790 1.840 880,000 1,587,560 1.8040 1.072 1.072 1.078 1.060 1.090 1,486,149 1.0682 0.56%
2014-06-30 0 1.800 1.790 1.810 1.780 1.840 546,000 991,440 1.8158 1.066 1.060 1.072 1.054 1.090 922,088 1.0752 0.00%
2014-06-27 0 1.800 1.790 1.800 1.780 1.820 70,000 126,000 1.8000 1.066 1.060 1.066 1.054 1.078 118,216 1.0658 0.56%
2014-06-26 0 1.790 1.790 1.800 1.780 1.820 710,000 1,276,460 1.7978 1.060 1.060 1.066 1.054 1.078 1,199,052 1.0646 -0.56%
2014-06-25 0 1.800 1.790 1.800 1.790 1.820 1,334,000 2,404,980 1.8028 1.066 1.060 1.066 1.060 1.078 2,252,866 1.0675 -1.64%
2014-06-24 0 1.830 1.820 1.830 1.780 1.830 1,424,000 2,581,520 1.8129 1.084 1.078 1.084 1.054 1.084 2,404,859 1.0735 1.10%
2014-06-23 0 1.810 1.790 1.820 1.790 1.880 1,652,000 3,021,320 1.8289 1.072 1.060 1.078 1.060 1.113 2,789,906 1.0829 0.00%
2014-06-20 0 1.810 1.810 1.830 1.760 1.850 4,964,000 9,009,800 1.8150 1.072 1.072 1.084 1.042 1.095 8,383,230 1.0747 1.12%
2014-06-19 0 1.790 1.770 1.800 1.770 1.810 2,058,000 3,676,150 1.7863 1.060 1.048 1.066 1.048 1.072 3,475,561 1.0577 0.00%
2014-06-18 0 1.790 1.790 1.800 1.790 1.850 2,350,000 4,263,440 1.8142 1.060 1.060 1.066 1.060 1.095 3,968,693 1.0743 -3.24%
2014-06-17 0 1.850 1.840 1.850 1.840 1.890 476,000 884,100 1.8574 1.095 1.090 1.095 1.090 1.119 803,871 1.0998 -2.12%
2014-06-16 0 1.890 1.880 1.900 1.830 1.900 1,008,000 1,885,160 1.8702 1.119 1.113 1.125 1.084 1.125 1,702,316 1.1074 1.61%
2014-06-13 0 1.860 1.850 1.860 1.840 1.890 2,970,000 5,532,580 1.8628 1.101 1.095 1.101 1.090 1.119 5,015,752 1.1030 0.00%
2014-06-12 0 1.860 1.860 1.870 1.830 1.870 594,000 1,100,920 1.8534 1.101 1.101 1.107 1.084 1.107 1,003,150 1.0975 0.00%
2014-06-11 0 1.860 1.860 1.870 1.800 1.930 2,834,000 5,246,960 1.8514 1.101 1.101 1.107 1.066 1.143 4,786,074 1.0963 3.33%
2014-06-10 0 1.800 1.780 1.800 1.780 1.830 3,218,000 5,787,580 1.7985 1.066 1.054 1.066 1.054 1.084 5,434,576 1.0650 -2.17%
2014-06-09 0 1.840 1.840 1.850 1.830 1.860 668,000 1,231,540 1.8436 1.090 1.090 1.095 1.084 1.101 1,128,122 1.0917 0.00%
2014-06-06 0 1.840 1.830 1.840 1.800 1.880 1,816,000 3,346,160 1.8426 1.090 1.084 1.090 1.066 1.113 3,066,871 1.0911 1.10%
2014-06-05 0 1.820 1.810 1.820 1.810 1.850 1,214,000 2,213,280 1.8231 1.078 1.072 1.078 1.072 1.095 2,050,210 1.0795 -1.09%
2014-06-04 0 1.840 1.830 1.850 1.780 1.860 2,012,000 3,683,900 1.8310 1.090 1.084 1.095 1.054 1.101 3,397,876 1.0842 1.66%
2014-06-03 0 1.810 1.800 1.830 1.740 1.850 2,568,000 4,589,600 1.7872 1.072 1.066 1.084 1.030 1.095 4,336,852 1.0583 2.84%
2014-05-30 0 1.760 1.760 1.770 1.750 1.820 1,866,000 3,304,160 1.7707 1.042 1.042 1.048 1.036 1.078 3,151,311 1.0485 -2.22%
2014-05-29 0 1.800 1.800 1.810 1.800 1.890 1,730,000 3,181,180 1.8388 1.066 1.066 1.072 1.066 1.119 2,921,633 1.0888 -1.91%
2014-05-28 0 1.890 1.870 1.900 1.830 1.920 3,636,000 6,810,220 1.8730 1.087 1.075 1.092 1.052 1.104 6,324,544 1.0768 -2.07%
2014-05-27 0 1.930 1.930 1.940 1.670 1.940 15,946,000 28,740,360 1.8024 1.110 1.110 1.115 0.960 1.115 27,736,847 1.0362 14.20%
2014-05-26 0 1.690 1.690 1.700 1.690 1.730 2,272,000 3,875,620 1.7058 0.972 0.972 0.977 0.972 0.995 3,951,970 0.9807 -2.31%
2014-05-23 0 1.730 1.720 1.730 1.690 1.740 1,798,000 3,083,780 1.7151 0.995 0.989 0.995 0.972 1.000 3,127,483 0.9860 2.37%
2014-05-22 0 1.690 1.690 1.700 1.680 1.760 1,660,000 2,853,640 1.7191 0.972 0.972 0.977 0.966 1.012 2,887,443 0.9883 -1.74%
2014-05-21 0 1.720 1.710 1.730 1.650 1.770 1,932,000 3,323,700 1.7203 0.989 0.983 0.995 0.949 1.018 3,360,566 0.9890 3.61%
2014-05-20 0 1.660 1.660 1.680 1.660 1.700 1,522,000 2,546,040 1.6728 0.954 0.954 0.966 0.954 0.977 2,647,403 0.9617 -1.19%
2014-05-19 0 1.680 1.660 1.690 1.660 1.710 1,210,000 2,025,960 1.6743 0.966 0.954 0.972 0.954 0.983 2,104,702 0.9626 0.60%
2014-05-16 0 1.670 1.670 1.680 1.670 1.710 1,266,000 2,125,320 1.6788 0.960 0.960 0.966 0.960 0.983 2,202,110 0.9651 -1.76%
2014-05-15 0 1.700 1.690 1.700 1.690 1.710 1,050,000 1,785,220 1.7002 0.977 0.972 0.977 0.972 0.983 1,826,395 0.9775 0.00%
2014-05-14 0 1.700 1.700 1.720 1.680 1.710 1,446,000 2,454,750 1.6976 0.977 0.977 0.989 0.966 0.983 2,515,206 0.9760 0.00%
2014-05-13 0 1.700 1.700 1.710 1.700 1.760 1,702,000 2,935,660 1.7248 0.977 0.977 0.983 0.977 1.012 2,960,499 0.9916 0.00%
2014-05-12 0 1.700 1.690 1.700 1.680 1.740 1,036,000 1,757,020 1.6960 0.977 0.972 0.977 0.966 1.000 1,802,043 0.9750 0.59%
2014-05-09 0 1.690 1.680 1.690 1.670 1.710 1,614,000 2,720,500 1.6856 0.972 0.966 0.972 0.960 0.983 2,807,430 0.9690 -1.17%
2014-05-08 0 1.710 1.710 1.720 1.700 1.790 1,578,000 2,725,700 1.7273 0.983 0.983 0.989 0.977 1.029 2,744,810 0.9930 -3.93%
2014-05-07 0 1.780 1.760 1.780 1.750 1.800 460,000 813,140 1.7677 1.023 1.012 1.023 1.006 1.035 800,135 1.0163 -0.56%
2014-05-05 0 1.790 1.780 1.800 1.760 1.840 960,000 1,722,400 1.7942 1.029 1.023 1.035 1.012 1.058 1,669,847 1.0315 -2.72%
2014-05-02 0 1.840 1.830 1.840 1.790 1.860 868,000 1,578,900 1.8190 1.058 1.052 1.058 1.029 1.069 1,509,820 1.0458 2.22%
2014-04-30 0 1.800 1.790 1.800 1.770 1.800 454,000 811,700 1.7879 1.035 1.029 1.035 1.018 1.035 789,698 1.0279 -0.55%
2014-04-29 0 1.810 1.800 1.810 1.800 1.870 2,482,000 4,496,880 1.8118 1.041 1.035 1.041 1.035 1.075 4,317,249 1.0416 -3.21%
2014-04-28 0 1.870 1.860 1.880 1.860 1.900 388,000 729,920 1.8812 1.075 1.069 1.081 1.069 1.092 674,896 1.0815 -1.58%
2014-04-25 0 1.900 1.890 1.900 1.890 1.950 730,000 1,397,860 1.9149 1.092 1.087 1.092 1.087 1.121 1,269,779 1.1009 -2.06%
2014-04-24 0 1.940 1.930 1.940 1.900 1.950 1,160,000 2,230,440 1.9228 1.115 1.110 1.115 1.092 1.121 2,017,731 1.1054 2.11%
2014-04-23 0 1.900 1.890 1.900 1.870 1.940 3,616,120 6,839,468 1.8914 1.092 1.087 1.092 1.075 1.115 6,289,964 1.0874 -2.06%
2014-04-22 0 1.940 1.930 1.950 1.920 1.970 1,240,000 2,401,180 1.9364 1.115 1.110 1.121 1.104 1.133 2,156,885 1.1133 -1.52%
2014-04-17 0 1.970 1.970 1.980 1.960 2.000 1,930,000 3,805,740 1.9719 1.133 1.133 1.138 1.127 1.150 3,357,087 1.1336 -1.01%
2014-04-16 0 1.990 1.980 2.000 1.980 2.000 716,000 1,423,200 1.9877 1.144 1.138 1.150 1.138 1.150 1,245,427 1.1427 0.51%
2014-04-15 0 1.980 1.980 1.990 1.960 2.020 1,920,000 3,818,470 1.9888 1.138 1.138 1.144 1.127 1.161 3,339,693 1.1434 -1.00%
2014-04-14 0 2.000 2.000 2.020 1.970 2.030 2,630,000 5,258,460 1.9994 1.150 1.150 1.161 1.133 1.167 4,574,684 1.1495 -0.99%
2014-04-11 0 2.020 2.020 2.040 2.010 2.060 776,000 1,580,820 2.0371 1.161 1.161 1.173 1.156 1.184 1,349,793 1.1712 -0.49%
2014-04-10 0 2.030 2.030 2.040 1.990 2.040 2,990,000 6,032,380 2.0175 1.167 1.167 1.173 1.144 1.173 5,200,876 1.1599 0.00%
2014-04-09 0 2.030 2.030 2.040 2.020 2.070 1,712,000 3,500,520 2.0447 1.167 1.167 1.173 1.161 1.190 2,977,893 1.1755 0.00%
2014-04-08 0 2.030 2.020 2.030 2.000 2.050 4,190,000 8,489,460 2.0261 1.167 1.161 1.167 1.150 1.179 7,288,185 1.1648 -0.49%
2014-04-07 0 2.040 2.030 2.070 2.030 2.140 1,894,000 3,897,600 2.0579 1.173 1.167 1.190 1.167 1.230 3,294,468 1.1831 -2.39%
2014-04-04 0 2.090 2.100 2.120 2.080 2.130 2,452,000 5,141,090 2.0967 1.202 1.207 1.219 1.196 1.225 4,265,066 1.2054 0.48%
2014-04-03 0 2.080 2.070 2.080 2.040 2.180 4,454,000 9,368,640 2.1034 1.196 1.190 1.196 1.173 1.253 7,747,392 1.2093 -3.26%
2014-04-02 0 2.150 2.150 2.160 2.140 2.170 830,000 1,789,190 2.1557 1.236 1.236 1.242 1.230 1.248 1,443,722 1.2393 0.94%
2014-04-01 0 2.130 2.140 2.160 2.120 2.160 1,420,000 3,037,580 2.1391 1.225 1.230 1.242 1.219 1.242 2,469,981 1.2298 -0.93%
2014-03-31 0 2.150 2.140 2.150 2.140 2.210 886,000 1,906,260 2.1515 1.236 1.230 1.236 1.230 1.271 1,541,129 1.2369 -1.83%
2014-03-28 0 2.190 2.190 2.200 2.170 2.250 1,020,000 2,243,380 2.1994 1.259 1.259 1.265 1.248 1.294 1,774,212 1.2644 -1.79%
2014-03-27 0 2.230 2.210 2.230 2.150 2.240 1,520,000 3,349,020 2.2033 1.282 1.271 1.282 1.236 1.288 2,643,924 1.2667 -0.45%
2014-03-26 0 2.240 2.220 2.240 2.200 2.250 1,336,000 2,966,500 2.2204 1.288 1.276 1.288 1.265 1.294 2,323,870 1.2765 0.90%
2014-03-25 0 2.220 2.220 2.230 2.220 2.260 1,678,000 3,760,640 2.2411 1.276 1.276 1.282 1.276 1.299 2,918,753 1.2884 -1.77%
2014-03-24 0 2.260 2.250 2.260 2.230 2.300 2,390,000 5,425,800 2.2702 1.299 1.294 1.299 1.282 1.322 4,157,222 1.3052 1.80%
2014-03-21 0 2.220 2.220 2.230 2.180 2.220 1,028,002 2,259,424 2.1979 1.276 1.276 1.282 1.253 1.276 1,788,131 1.2636 0.45%
2014-03-20 0 2.210 2.200 2.210 2.160 2.230 700,000 1,543,820 2.2055 1.271 1.265 1.271 1.242 1.282 1,217,596 1.2679 1.38%
2014-03-19 0 2.180 2.180 2.200 2.150 2.210 1,650,000 3,616,580 2.1919 1.253 1.253 1.265 1.236 1.271 2,870,049 1.2601 2.35%
2014-03-18 0 2.130 2.130 2.150 2.110 2.150 1,052,000 2,242,040 2.1312 1.225 1.225 1.236 1.213 1.236 1,829,874 1.2252 -0.93%
2014-03-17 0 2.150 2.130 2.150 2.110 2.170 334,000 712,920 2.1345 1.236 1.225 1.236 1.213 1.248 580,967 1.2271 0.00%
2014-03-14 0 2.150 2.140 2.150 2.120 2.160 1,100,000 2,352,240 2.1384 1.236 1.230 1.236 1.219 1.242 1,913,366 1.2294 -1.83%
2014-03-13 0 2.190 2.180 2.190 2.150 2.210 903,000 1,973,300 2.1853 1.259 1.253 1.259 1.236 1.271 1,570,699 1.2563 0.92%
2014-03-12 0 2.170 2.150 2.170 2.150 2.200 1,890,000 4,094,140 2.1662 1.248 1.236 1.248 1.236 1.265 3,287,510 1.2454 -1.36%
2014-03-11 0 2.200 2.180 2.200 2.170 2.240 2,704,000 5,918,180 2.1887 1.265 1.253 1.265 1.248 1.288 4,703,401 1.2583 -0.90%
2014-03-10 0 2.220 2.210 2.230 2.210 2.270 2,186,000 4,871,340 2.2284 1.276 1.271 1.282 1.271 1.305 3,802,380 1.2811 -3.06%
2014-03-07 0 2.290 2.280 2.290 2.280 2.340 1,517,000 3,510,210 2.3139 1.317 1.311 1.317 1.311 1.345 2,638,705 1.3303 -0.87%
2014-03-06 0 2.310 2.300 2.310 2.190 2.320 3,120,000 7,080,880 2.2695 1.328 1.322 1.328 1.259 1.334 5,427,001 1.3047 3.12%
2014-03-05 0 2.240 2.220 2.240 2.210 2.240 1,308,000 2,915,120 2.2287 1.288 1.276 1.288 1.271 1.288 2,275,166 1.2813 0.90%
2014-03-04 0 2.220 2.220 2.240 2.220 2.280 1,662,000 3,705,160 2.2293 1.276 1.276 1.288 1.276 1.311 2,890,922 1.2817 -1.77%
2014-03-03 0 2.260 2.260 2.270 2.200 2.310 2,620,000 5,919,980 2.2595 1.299 1.299 1.305 1.265 1.328 4,557,290 1.2990 0.89%
2014-02-28 0 2.240 2.230 2.240 2.210 2.240 658,000 1,465,240 2.2268 1.288 1.282 1.288 1.271 1.288 1,144,541 1.2802 0.00%
2014-02-27 0 2.240 2.230 2.240 2.190 2.240 2,572,000 5,711,020 2.2205 1.288 1.282 1.288 1.259 1.288 4,473,797 1.2765 0.45%
2014-02-26 0 2.230 2.220 2.230 2.220 2.270 2,696,000 6,019,520 2.2328 1.282 1.276 1.282 1.276 1.305 4,689,486 1.2836 -0.89%
2014-02-25 0 2.250 2.240 2.250 2.240 2.300 1,022,000 2,308,580 2.2589 1.294 1.288 1.294 1.288 1.322 1,777,691 1.2986 -2.17%
2014-02-24 0 2.300 2.270 2.300 2.240 2.330 1,320,000 3,003,140 2.2751 1.322 1.305 1.322 1.288 1.340 2,296,039 1.3080 1.77%
2014-02-21 0 2.260 2.260 2.280 2.260 2.340 1,546,000 3,528,180 2.2821 1.299 1.299 1.311 1.299 1.345 2,689,149 1.3120 -3.00%
2014-02-20 0 2.330 2.320 2.340 2.310 2.360 1,072,000 2,492,920 2.3255 1.340 1.334 1.345 1.328 1.357 1,864,662 1.3369 -1.27%
2014-02-19 0 2.360 2.350 2.360 2.330 2.390 2,554,000 6,034,240 2.3627 1.357 1.351 1.357 1.340 1.374 4,442,488 1.3583 -1.67%
2014-02-18 0 2.400 2.390 2.400 2.320 2.430 4,886,000 11,680,220 2.3905 1.380 1.374 1.380 1.334 1.397 8,498,823 1.3743 2.56%
2014-02-17 0 2.340 2.330 2.340 2.290 2.350 1,850,000 4,301,680 2.3252 1.345 1.340 1.345 1.317 1.351 3,217,934 1.3368 0.43%
2014-02-14 0 2.330 2.320 2.330 2.230 2.330 1,798,000 4,102,180 2.2815 1.340 1.334 1.340 1.282 1.340 3,127,483 1.3117 1.75%
2014-02-13 0 2.290 2.270 2.290 2.260 2.340 1,588,000 3,647,500 2.2969 1.317 1.305 1.317 1.299 1.345 2,762,205 1.3205 -1.29%
2014-02-12 0 2.320 2.320 2.330 2.310 2.410 5,038,000 11,850,840 2.3523 1.334 1.334 1.340 1.328 1.386 8,763,216 1.3523 -2.52%
2014-02-11 0 2.380 2.370 2.380 2.300 2.390 4,958,000 11,660,760 2.3519 1.368 1.363 1.368 1.322 1.374 8,624,062 1.3521 2.59%
2014-02-10 0 2.320 2.310 2.320 2.270 2.360 5,536,000 12,792,800 2.3108 1.334 1.328 1.334 1.305 1.357 9,629,449 1.3285 0.43%
2014-02-07 0 2.310 2.300 2.310 2.200 2.330 3,352,000 7,610,680 2.2705 1.328 1.322 1.328 1.265 1.340 5,830,548 1.3053 5.96%
2014-02-06 0 2.180 2.180 2.190 2.170 2.200 448,000 978,680 2.1846 1.253 1.253 1.259 1.248 1.265 779,262 1.2559 0.93%
2014-02-05 0 2.160 2.160 2.170 2.150 2.240 1,392,000 3,025,560 2.1735 1.242 1.242 1.248 1.236 1.288 2,421,278 1.2496 -1.82%
2014-02-04 0 2.200 2.180 2.210 2.150 2.240 1,664,000 3,638,020 2.1863 1.265 1.253 1.271 1.236 1.288 2,894,401 1.2569 0.46%
2014-01-30 0 2.190 2.180 2.200 2.110 2.200 1,600,000 3,494,200 2.1839 1.259 1.253 1.265 1.213 1.265 2,783,078 1.2555 0.92%
2014-01-29 0 2.170 2.180 2.190 2.170 2.230 1,468,000 3,223,220 2.1957 1.248 1.253 1.259 1.248 1.282 2,553,474 1.2623 -2.69%
2014-01-28 0 2.230 2.220 2.230 2.200 2.280 1,110,000 2,488,000 2.2414 1.282 1.276 1.282 1.265 1.311 1,930,760 1.2886 1.36%
2014-01-27 0 2.200 2.200 2.210 2.150 2.220 5,460,000 11,911,080 2.1815 1.265 1.265 1.271 1.236 1.276 9,497,252 1.2542 -4.76%
2014-01-24 0 2.310 2.310 2.320 2.300 2.410 5,636,000 13,056,560 2.3166 1.328 1.328 1.334 1.322 1.386 9,803,391 1.3318 -4.15%
2014-01-23 0 2.410 2.400 2.410 2.340 2.410 1,940,000 4,639,900 2.3917 1.386 1.380 1.386 1.345 1.386 3,374,482 1.3750 0.00%
2014-01-22 0 2.410 2.400 2.410 2.390 2.450 3,046,000 7,345,080 2.4114 1.386 1.380 1.386 1.374 1.409 5,298,284 1.3863 -0.82%
2014-01-21 0 2.430 2.420 2.440 2.360 2.450 2,740,000 6,619,340 2.4158 1.397 1.391 1.403 1.357 1.409 4,766,020 1.3889 1.67%
2014-01-20 0 2.390 2.390 2.400 2.350 2.410 1,978,000 4,735,600 2.3941 1.374 1.374 1.380 1.351 1.386 3,440,580 1.3764 -0.42%
2014-01-17 0 2.400 2.390 2.410 2.350 2.480 3,150,000 7,565,640 2.4018 1.380 1.374 1.386 1.351 1.426 5,479,184 1.3808 -1.64%
2014-01-16 0 2.440 2.430 2.470 2.440 2.510 3,894,000 9,674,560 2.4845 1.403 1.397 1.420 1.403 1.443 6,773,315 1.4283 -1.61%
2014-01-15 0 2.480 2.470 2.490 2.420 2.530 5,616,000 13,878,780 2.4713 1.426 1.420 1.432 1.391 1.455 9,768,602 1.4208 0.00%
2014-01-14 0 2.480 2.460 2.480 2.420 2.480 3,828,000 9,392,240 2.4536 1.426 1.414 1.426 1.391 1.426 6,658,513 1.4106 0.00%
2014-01-13 0 2.480 2.450 2.480 2.430 2.510 4,665,000 11,498,860 2.4649 1.426 1.409 1.426 1.397 1.443 8,114,411 1.4171 -0.40%
2014-01-10 0 2.490 2.490 2.500 2.470 2.570 12,888,000 32,533,300 2.5243 1.432 1.432 1.437 1.420 1.478 22,417,690 1.4512 0.00%
2014-01-09 0 2.490 2.480 2.500 2.380 2.540 12,561,000 31,304,080 2.4922 1.432 1.426 1.437 1.368 1.460 21,848,899 1.4328 1.63%
2014-01-08 0 2.450 2.440 2.460 2.400 2.490 7,312,000 17,837,280 2.4395 1.409 1.403 1.414 1.380 1.432 12,718,665 1.4024 -0.81%
2014-01-07 0 2.470 2.450 2.460 2.290 2.520 16,496,000 40,083,920 2.4299 1.420 1.409 1.414 1.317 1.449 28,693,530 1.3970 2.49%
2014-01-06 0 2.410 2.410 2.420 2.270 2.420 13,306,000 31,702,420 2.3826 1.386 1.386 1.391 1.305 1.391 23,144,769 1.3697 4.33%
2014-01-03 0 2.310 2.310 2.330 2.200 2.320 9,864,000 22,585,480 2.2897 1.328 1.328 1.340 1.265 1.334 17,157,674 1.3163 3.59%
2014-01-02 0 2.230 2.220 2.230 2.070 2.230 6,704,000 14,596,220 2.1772 1.282 1.276 1.282 1.190 1.282 11,661,095 1.2517 6.70%
2013-12-31 0 2.090 2.080 2.100 2.060 2.090 1,180,000 2,441,200 2.0688 1.202 1.196 1.207 1.184 1.202 2,052,520 1.1894 0.48%
2013-12-30 0 2.080 2.070 2.080 2.060 2.120 1,258,000 2,608,680 2.0737 1.196 1.190 1.196 1.184 1.219 2,188,195 1.1922 -0.95%
2013-12-27 0 2.100 2.080 2.100 2.070 2.130 2,068,000 4,358,260 2.1075 1.207 1.196 1.207 1.190 1.225 3,597,128 1.2116 0.00%
2013-12-24 0 2.100 2.070 2.100 2.050 2.100 572,000 1,183,420 2.0689 1.207 1.190 1.207 1.179 1.207 994,950 1.1894 0.48%
2013-12-23 0 2.090 2.050 2.090 2.020 2.110 1,700,000 3,505,980 2.0623 1.202 1.179 1.202 1.161 1.213 2,957,020 1.1856 1.46%
2013-12-20 0 2.060 2.040 2.060 2.040 2.150 2,912,000 6,030,680 2.0710 1.184 1.173 1.184 1.173 1.236 5,065,201 1.1906 -1.44%
2013-12-19 0 2.090 2.080 2.090 2.080 2.150 2,532,000 5,329,040 2.1047 1.202 1.196 1.202 1.196 1.236 4,404,220 1.2100 -1.42%
2013-12-18 0 2.120 2.110 2.130 2.100 2.160 2,102,000 4,479,880 2.1312 1.219 1.213 1.225 1.207 1.242 3,656,268 1.2253 0.00%
2013-12-17 0 2.120 2.100 2.130 2.090 2.220 4,796,000 10,218,000 2.1305 1.219 1.207 1.225 1.202 1.276 8,342,275 1.2248 -3.64%
2013-12-16 0 2.200 2.180 2.190 2.170 2.280 2,096,000 4,634,820 2.2113 1.265 1.253 1.259 1.248 1.311 3,645,832 1.2713 -2.22%
2013-12-13 0 2.250 2.230 2.250 2.170 2.250 2,922,000 6,474,880 2.2159 1.294 1.282 1.294 1.248 1.294 5,082,596 1.2739 0.45%
2013-12-12 0 2.240 2.230 2.240 2.210 2.350 5,780,000 13,035,300 2.2552 1.288 1.282 1.288 1.271 1.351 10,053,868 1.2965 -5.08%
2013-12-11 0 2.360 2.350 2.360 2.340 2.460 6,370,000 15,241,640 2.3927 1.357 1.351 1.357 1.345 1.414 11,080,128 1.3756 -2.07%
2013-12-10 0 2.410 2.400 2.410 2.310 2.470 10,708,000 25,778,380 2.4074 1.386 1.380 1.386 1.328 1.420 18,625,747 1.3840 4.33%
2013-12-09 0 2.310 2.300 2.310 2.280 2.380 3,802,000 8,838,400 2.3247 1.328 1.322 1.328 1.311 1.368 6,613,288 1.3365 -0.86%
2013-12-06 0 2.330 2.330 2.340 2.190 2.380 10,944,000 25,459,620 2.3264 1.340 1.340 1.345 1.259 1.368 19,036,251 1.3374 4.95%
2013-12-05 0 2.220 2.210 2.220 2.180 2.240 1,960,000 4,312,160 2.2001 1.276 1.271 1.276 1.253 1.288 3,409,270 1.2648 -0.89%
2013-12-04 0 2.240 2.230 2.240 2.180 2.250 1,668,000 3,699,360 2.2178 1.288 1.282 1.288 1.253 1.294 2,901,358 1.2750 0.90%
2013-12-03 0 2.220 2.220 2.230 2.210 2.260 2,958,000 6,583,300 2.2256 1.276 1.276 1.282 1.271 1.299 5,145,215 1.2795 -1.77%
2013-12-02 0 2.260 2.250 2.260 2.120 2.260 9,966,000 21,920,300 2.1995 1.299 1.294 1.299 1.219 1.299 17,335,095 1.2645 7.11%
2013-11-29 0 2.110 2.110 2.120 2.090 2.130 1,750,000 3,683,280 2.1047 1.213 1.213 1.219 1.202 1.225 3,043,991 1.2100 0.48%
2013-11-28 0 2.100 2.080 2.100 2.080 2.170 3,354,000 7,118,740 2.1225 1.207 1.196 1.207 1.196 1.248 5,834,026 1.2202 0.96%
2013-11-27 0 2.080 2.080 2.090 2.050 2.100 1,490,000 3,108,220 2.0861 1.196 1.196 1.202 1.179 1.207 2,591,741 1.1993 0.00%
2013-11-26 0 2.080 2.070 2.090 2.060 2.100 1,616,000 3,369,860 2.0853 1.196 1.190 1.202 1.184 1.207 2,810,908 1.1989 -0.48%
2013-11-25 0 2.090 2.080 2.100 2.020 2.140 4,960,000 10,332,680 2.0832 1.202 1.196 1.207 1.161 1.230 8,627,541 1.1976 3.98%
2013-11-22 0 2.010 2.000 2.020 2.000 2.060 2,236,000 4,535,740 2.0285 1.156 1.150 1.161 1.150 1.184 3,889,351 1.1662 -2.43%
2013-11-21 0 2.060 2.030 2.060 2.030 2.060 1,504,000 3,064,240 2.0374 1.184 1.167 1.184 1.167 1.184 2,616,093 1.1713 -0.48%
2013-11-20 0 2.070 2.060 2.070 2.040 2.080 1,655,000 3,408,640 2.0596 1.190 1.184 1.190 1.173 1.196 2,878,746 1.1841 0.98%
2013-11-19 0 2.050 2.040 2.050 2.030 2.100 1,814,000 3,735,420 2.0592 1.179 1.173 1.179 1.167 1.207 3,155,314 1.1839 -0.49%
2013-11-18 0 2.060 2.060 2.080 2.060 2.110 2,540,000 5,268,660 2.0743 1.184 1.184 1.196 1.184 1.213 4,418,136 1.1925 0.00%
2013-11-15 0 2.060 2.060 2.080 2.040 2.100 938,000 1,944,020 2.0725 1.184 1.184 1.196 1.173 1.207 1,631,579 1.1915 0.00%
2013-11-14 0 2.060 2.060 2.070 2.030 2.070 1,418,000 2,894,840 2.0415 1.184 1.184 1.190 1.167 1.190 2,466,503 1.1737 0.49%
2013-11-13 0 2.050 2.040 2.060 2.030 2.080 2,046,000 4,200,280 2.0529 1.179 1.173 1.184 1.167 1.196 3,558,861 1.1802 0.99%
2013-11-12 0 2.030 2.020 2.040 2.000 2.050 2,048,000 4,130,480 2.0168 1.167 1.161 1.173 1.150 1.179 3,562,339 1.1595 0.00%
2013-11-11 0 2.030 2.020 2.040 2.020 2.130 8,498,000 17,431,520 2.0512 1.167 1.161 1.173 1.161 1.225 14,781,621 1.1793 -5.14%
2013-11-08 0 2.140 2.130 2.140 2.120 2.180 3,194,000 6,835,460 2.1401 1.230 1.225 1.230 1.219 1.253 5,555,719 1.2303 -3.17%
2013-11-07 0 2.210 2.180 2.210 2.180 2.280 2,076,000 4,595,140 2.2135 1.271 1.253 1.271 1.253 1.311 3,611,043 1.2725 -1.78%
2013-11-06 0 2.250 2.230 2.250 2.230 2.330 5,836,000 13,190,020 2.2601 1.294 1.282 1.294 1.282 1.340 10,151,276 1.2993 -3.43%
2013-11-05 0 2.330 2.310 2.330 2.200 2.350 11,946,000 27,473,020 2.2998 1.340 1.328 1.340 1.265 1.351 20,779,153 1.3221 4.02%
2013-11-04 0 2.240 2.230 2.240 2.140 2.260 5,638,000 12,521,320 2.2209 1.288 1.282 1.288 1.230 1.299 9,806,870 1.2768 4.67%
2013-11-01 0 2.140 2.130 2.140 2.120 2.150 750,000 1,597,760 2.1303 1.230 1.225 1.230 1.219 1.236 1,304,568 1.2247 -0.93%
2013-10-31 0 2.160 2.140 2.160 2.130 2.170 622,000 1,336,360 2.1485 1.242 1.230 1.242 1.225 1.248 1,081,921 1.2352 -0.46%
2013-10-30 0 2.170 2.160 2.180 2.080 2.180 1,196,000 2,567,380 2.1466 1.248 1.242 1.253 1.196 1.253 2,080,351 1.2341 0.46%
2013-10-29 0 2.160 2.140 2.160 2.120 2.230 4,998,000 10,909,100 2.1827 1.242 1.230 1.242 1.219 1.282 8,693,639 1.2548 -1.82%
2013-10-28 0 2.200 2.180 2.200 1.960 2.220 8,552,000 18,188,100 2.1268 1.265 1.253 1.265 1.127 1.276 14,875,550 1.2227 10.00%
2013-10-25 0 2.000 1.980 2.000 1.970 2.060 2,350,000 4,739,300 2.0167 1.150 1.138 1.150 1.133 1.184 4,087,645 1.1594 -1.48%
2013-10-24 0 2.030 2.010 2.030 2.000 2.120 5,498,000 11,161,980 2.0302 1.167 1.156 1.167 1.150 1.219 9,563,351 1.1672 -3.79%
2013-10-23 0 2.110 2.090 2.110 2.060 2.170 4,598,000 9,728,400 2.1158 1.213 1.202 1.213 1.184 1.248 7,997,869 1.2164 -2.76%
2013-10-22 0 2.170 2.160 2.170 2.140 2.200 2,214,000 4,779,400 2.1587 1.248 1.242 1.248 1.230 1.265 3,851,084 1.2411 -0.46%
2013-10-21 0 2.180 2.170 2.180 2.160 2.190 1,568,000 3,410,440 2.1750 1.253 1.248 1.253 1.242 1.259 2,727,416 1.2504 1.40%
2013-10-18 0 2.150 2.150 2.170 2.150 2.190 1,462,000 3,169,620 2.1680 1.236 1.236 1.248 1.236 1.259 2,543,037 1.2464 -0.92%
2013-10-17 0 2.170 2.140 2.170 2.140 2.190 3,142,000 6,797,280 2.1634 1.248 1.230 1.248 1.230 1.259 5,465,269 1.2437 -0.46%
2013-10-16 0 2.180 2.180 2.190 2.170 2.230 2,326,000 5,092,560 2.1894 1.253 1.253 1.259 1.248 1.282 4,045,899 1.2587 -2.24%
2013-10-15 0 2.230 2.210 2.230 2.180 2.240 3,268,000 7,210,560 2.2064 1.282 1.271 1.282 1.253 1.288 5,684,436 1.2685 1.36%
2013-10-11 0 2.200 2.200 2.210 2.170 2.260 4,076,000 8,974,120 2.2017 1.265 1.265 1.271 1.248 1.299 7,089,890 1.2658 -0.90%
2013-10-10 0 2.220 2.220 2.230 2.160 2.270 7,074,000 15,789,280 2.2320 1.276 1.276 1.282 1.242 1.305 12,304,682 1.2832 3.26%
2013-10-09 0 2.170 2.150 2.170 2.150 2.170 2,314,000 4,988,980 2.1560 1.236 1.225 1.236 1.225 1.236 4,062,468 1.2281 -0.46%
2013-10-08 0 2.180 2.160 2.180 2.150 2.180 2,306,000 4,994,240 2.1658 1.242 1.230 1.242 1.225 1.242 4,048,423 1.2336 0.00%
2013-10-07 0 2.180 2.170 2.190 2.170 2.220 1,342,000 2,941,860 2.1921 1.242 1.236 1.247 1.236 1.265 2,356,021 1.2487 -0.46%
2013-10-04 0 2.190 2.170 2.180 2.160 2.210 1,198,000 2,620,280 2.1872 1.247 1.236 1.242 1.230 1.259 2,103,214 1.2458 0.46%
2013-10-03 0 2.180 2.170 2.180 2.150 2.180 1,986,000 4,285,080 2.1576 1.242 1.236 1.242 1.225 1.242 3,486,630 1.2290 0.00%
2013-10-02 0 2.180 2.160 2.180 2.150 2.190 1,432,000 3,099,300 2.1643 1.242 1.230 1.242 1.225 1.247 2,514,025 1.2328 0.46%
2013-09-30 0 2.170 2.150 2.170 2.140 2.190 1,730,000 3,736,040 2.1596 1.236 1.225 1.236 1.219 1.247 3,037,195 1.2301 -1.81%
2013-09-27 0 2.210 2.190 2.210 2.160 2.210 2,436,000 5,315,700 2.1821 1.259 1.247 1.259 1.230 1.259 4,276,652 1.2430 0.45%
2013-09-26 0 2.200 2.180 2.200 2.170 2.210 2,802,000 6,136,920 2.1902 1.253 1.242 1.253 1.236 1.259 4,919,203 1.2475 -1.35%
2013-09-25 0 2.230 2.230 2.240 2.200 2.250 3,484,000 7,779,420 2.2329 1.270 1.270 1.276 1.253 1.282 6,116,525 1.2719 0.00%
2013-09-24 0 2.230 2.220 2.230 2.170 2.240 3,654,000 7,992,300 2.1873 1.270 1.265 1.270 1.236 1.276 6,414,978 1.2459 2.29%
2013-09-23 0 2.180 2.180 2.200 2.170 2.230 3,140,000 6,866,860 2.1869 1.242 1.242 1.253 1.236 1.270 5,512,597 1.2457 -2.68%
2013-09-19 0 2.240 2.220 2.240 2.200 2.270 3,416,000 7,605,520 2.2264 1.276 1.265 1.276 1.253 1.293 5,997,144 1.2682 0.45%
2013-09-18 0 2.230 2.230 2.240 2.220 2.300 5,168,000 11,602,376 2.2450 1.270 1.270 1.276 1.265 1.310 9,072,963 1.2788 -2.62%
2013-09-17 0 2.290 2.280 2.300 2.190 2.320 9,304,000 21,169,220 2.2753 1.304 1.299 1.310 1.247 1.321 16,334,142 1.2960 2.69%
2013-09-16 0 2.230 2.220 2.230 2.160 2.290 14,830,800 32,970,940 2.2231 1.270 1.265 1.270 1.230 1.304 26,037,015 1.2663 -1.33%
2013-09-13 0 2.260 2.250 2.260 2.160 2.600 36,354,000 82,758,260 2.2765 1.287 1.282 1.287 1.230 1.481 63,823,235 1.2967 -10.32%
2013-09-12 0 2.520 2.510 2.520 2.470 2.810 15,118,000 38,833,200 2.5687 1.435 1.430 1.435 1.407 1.601 26,541,224 1.4631 -10.00%
2013-09-11 0 2.800 2.790 2.800 2.750 2.810 2,082,000 5,798,700 2.7852 1.595 1.589 1.595 1.566 1.601 3,655,168 1.5864 -1.06%
2013-09-10 0 2.830 2.810 2.830 2.720 2.960 8,636,000 24,283,786 2.8119 1.612 1.601 1.612 1.549 1.686 15,161,398 1.6017 -3.08%
2013-09-09 0 2.920 2.890 2.920 2.880 2.980 7,374,000 21,471,790 2.9118 1.663 1.646 1.663 1.640 1.697 12,945,825 1.6586 -3.63%
2013-09-06 0 3.030 3.020 3.030 2.990 3.070 3,888,000 11,711,640 3.0123 1.726 1.720 1.726 1.703 1.749 6,825,789 1.7158 -1.30%
2013-09-05 0 3.070 3.060 3.070 3.000 3.110 3,332,000 10,154,400 3.0475 1.749 1.743 1.749 1.709 1.771 5,849,673 1.7359 0.00%
2013-09-04 0 3.070 3.060 3.070 2.980 3.130 3,852,000 11,774,980 3.0568 1.749 1.743 1.749 1.697 1.783 6,762,587 1.7412 0.66%
2013-09-03 0 3.050 3.030 3.040 3.000 3.140 5,784,000 17,701,540 3.0604 1.737 1.726 1.732 1.709 1.789 10,154,415 1.7432 -2.87%
2013-09-02 0 3.140 3.130 3.140 3.000 3.150 3,904,000 12,039,220 3.0838 1.789 1.783 1.789 1.709 1.794 6,853,879 1.7566 1.29%
2013-08-30 0 3.100 3.080 3.100 3.070 3.190 1,188,000 3,700,000 3.1145 1.766 1.754 1.766 1.749 1.817 2,085,658 1.7740 -1.27%
2013-08-29 0 3.140 3.130 3.140 3.060 3.190 4,337,000 13,559,710 3.1265 1.789 1.783 1.789 1.743 1.817 7,614,055 1.7809 2.61%
2013-08-28 0 3.060 3.050 3.060 2.950 3.140 5,536,000 16,927,520 3.0577 1.743 1.737 1.743 1.680 1.789 9,719,025 1.7417 3.03%
2013-08-27 0 2.970 2.960 2.970 2.820 2.990 4,576,000 13,319,390 2.9107 1.692 1.686 1.692 1.606 1.703 8,033,645 1.6580 1.02%
2013-08-26 0 2.940 2.920 2.940 2.900 3.030 2,628,000 7,804,600 2.9698 1.675 1.663 1.675 1.652 1.726 4,613,728 1.6916 -1.34%
2013-08-23 0 2.980 2.970 2.980 2.930 3.020 2,880,000 8,554,960 2.9705 1.697 1.692 1.697 1.669 1.720 5,056,140 1.6920 -1.00%
2013-08-22 0 3.010 2.990 3.000 2.900 3.190 5,092,000 15,264,480 2.9977 1.715 1.703 1.709 1.652 1.817 8,939,537 1.7075 -4.75%
2013-08-21 0 3.160 3.160 3.180 3.050 3.290 5,054,000 16,150,940 3.1957 1.800 1.800 1.811 1.737 1.874 8,872,824 1.8203 -2.17%
2013-08-20 0 3.230 3.220 3.230 2.990 3.240 7,588,000 23,542,360 3.1026 1.840 1.834 1.840 1.703 1.846 13,321,525 1.7672 4.19%
2013-08-19 0 3.100 3.040 3.050 2.880 3.370 15,912,000 48,554,280 3.0514 1.766 1.732 1.737 1.640 1.920 27,935,174 1.7381 -5.49%
2013-08-16 0 3.280 3.270 3.290 3.200 3.330 6,952,000 22,780,280 3.2768 1.868 1.863 1.874 1.823 1.897 12,204,960 1.8665 1.55%
2013-08-15 0 3.230 3.220 3.230 3.190 3.240 4,208,000 13,545,720 3.2190 1.840 1.834 1.840 1.817 1.846 7,387,582 1.8336 1.25%
2013-08-13 0 3.190 3.170 3.190 3.170 3.220 3,220,000 10,278,720 3.1921 1.817 1.806 1.817 1.806 1.834 5,653,046 1.8183 0.00%
2013-08-12 0 3.190 3.180 3.190 3.150 3.200 4,920,000 15,642,160 3.1793 1.817 1.811 1.817 1.794 1.823 8,637,573 1.8109 0.31%
2013-08-09 0 3.180 3.150 3.180 3.120 3.180 3,596,000 11,308,560 3.1448 1.811 1.794 1.811 1.777 1.811 6,313,153 1.7913 0.63%
2013-08-08 0 3.160 3.150 3.160 3.120 3.220 2,602,000 8,207,740 3.1544 1.800 1.794 1.800 1.777 1.834 4,568,082 1.7968 0.00%
2013-08-07 0 3.160 3.140 3.170 3.100 3.240 2,928,000 9,288,600 3.1723 1.800 1.789 1.806 1.766 1.846 5,140,409 1.8070 0.96%
2013-08-06 0 3.130 3.120 3.130 3.070 3.140 3,056,000 9,480,340 3.1022 1.783 1.777 1.783 1.749 1.789 5,365,126 1.7670 -0.32%
2013-08-05 0 3.140 3.120 3.140 3.100 3.180 3,408,000 10,655,920 3.1267 1.789 1.777 1.789 1.766 1.811 5,983,099 1.7810 1.29%
2013-08-02 0 3.100 3.090 3.100 3.000 3.120 3,864,000 11,839,340 3.0640 1.766 1.760 1.766 1.709 1.777 6,783,655 1.7453 2.99%
2013-08-01 0 3.010 2.990 3.010 2.960 3.020 4,416,000 13,230,160 2.9960 1.715 1.703 1.715 1.686 1.720 7,752,748 1.7065 1.69%
2013-07-31 0 2.960 2.930 2.970 2.900 3.010 2,602,000 7,724,240 2.9686 1.686 1.669 1.692 1.652 1.715 4,568,082 1.6909 -1.66%
2013-07-30 0 3.010 2.970 3.010 2.960 3.030 3,096,000 9,261,320 2.9914 1.715 1.692 1.715 1.686 1.726 5,435,351 1.7039 0.33%
2013-07-29 0 3.000 2.980 3.000 2.940 3.000 1,634,000 4,861,920 2.9755 1.709 1.697 1.709 1.675 1.709 2,868,657 1.6948 0.33%
2013-07-26 0 2.990 2.970 2.990 2.950 3.030 2,816,000 8,442,260 2.9980 1.703 1.692 1.703 1.680 1.726 4,943,781 1.7077 0.00%
2013-07-25 0 2.990 2.960 2.990 2.960 3.040 3,564,000 10,688,000 2.9989 1.703 1.686 1.703 1.686 1.732 6,256,973 1.7082 -1.32%
2013-07-24 0 3.030 3.010 3.030 2.980 3.140 5,646,000 17,166,820 3.0405 1.726 1.715 1.726 1.697 1.789 9,912,141 1.7319 -2.26%
2013-07-23 0 3.100 3.090 3.100 2.950 3.200 6,414,000 19,739,260 3.0775 1.766 1.760 1.766 1.680 1.823 11,260,445 1.7530 5.08%
2013-07-22 0 2.950 2.930 2.950 2.850 2.950 3,956,000 11,518,360 2.9116 1.680 1.669 1.680 1.623 1.680 6,945,170 1.6585 2.08%
2013-07-19 0 2.890 2.890 2.900 2.870 2.930 3,942,000 11,395,480 2.8908 1.646 1.646 1.652 1.635 1.669 6,920,592 1.6466 0.00%
2013-07-18 0 2.890 2.870 2.890 2.800 2.950 8,196,000 23,580,820 2.8771 1.646 1.635 1.646 1.595 1.680 14,388,932 1.6388 0.35%
2013-07-17 0 2.880 2.880 2.890 2.850 3.050 11,816,000 35,046,960 2.9661 1.640 1.640 1.646 1.623 1.737 20,744,219 1.6895 -5.26%
2013-07-16 0 3.040 3.030 3.040 2.990 3.060 4,918,000 14,915,920 3.0329 1.732 1.726 1.732 1.703 1.743 8,634,061 1.7276 0.66%
2013-07-15 0 3.020 3.020 3.030 2.980 3.090 6,554,000 19,924,000 3.0400 1.720 1.720 1.726 1.697 1.760 11,506,230 1.7316 -0.66%
2013-07-12 0 3.040 3.020 3.040 2.900 3.040 11,560,000 34,373,300 2.9735 1.732 1.720 1.732 1.652 1.732 20,294,785 1.6937 4.11%
2013-07-11 0 2.920 2.890 2.920 2.720 2.920 14,410,000 40,664,420 2.8220 1.663 1.646 1.663 1.549 1.663 25,298,257 1.6074 5.04%
2013-07-10 0 2.780 2.760 2.780 2.610 2.790 12,746,000 34,653,160 2.7187 1.584 1.572 1.584 1.487 1.589 22,376,931 1.5486 6.51%
2013-07-09 0 2.610 2.600 2.610 2.540 2.620 16,372,000 42,289,060 2.5830 1.487 1.481 1.487 1.447 1.492 28,742,752 1.4713 2.76%
2013-07-08 0 2.540 2.530 2.540 2.490 2.540 4,942,000 12,455,680 2.5204 1.447 1.441 1.447 1.418 1.447 8,676,196 1.4356 1.20%
2013-07-05 0 2.510 2.490 2.510 2.460 2.530 10,330,000 25,805,640 2.4981 1.430 1.418 1.430 1.401 1.441 18,135,391 1.4229 1.21%
2013-07-04 0 2.480 2.470 2.480 2.430 2.480 4,724,000 11,612,880 2.4583 1.413 1.407 1.413 1.384 1.413 8,293,474 1.4002 1.22%
2013-07-03 0 2.450 2.450 2.460 2.410 2.480 4,774,000 11,631,440 2.4364 1.396 1.396 1.401 1.373 1.413 8,381,254 1.3878 -0.41%
2013-07-02 0 2.460 2.450 2.460 2.410 2.530 12,912,000 31,860,960 2.4675 1.401 1.396 1.401 1.373 1.441 22,668,361 1.4055 0.41%
2013-06-28 0 2.450 2.440 2.450 2.390 2.450 7,466,000 18,096,000 2.4238 1.396 1.390 1.396 1.361 1.396 13,107,341 1.3806 0.82%
2013-06-27 0 2.430 2.420 2.430 2.370 2.490 10,022,000 24,431,620 2.4378 1.384 1.378 1.384 1.350 1.418 17,594,665 1.3886 -1.22%
2013-06-26 0 2.460 2.460 2.470 2.420 2.480 6,582,000 16,165,180 2.4560 1.401 1.401 1.407 1.378 1.413 11,555,387 1.3989 0.41%
2013-06-25 0 2.450 2.440 2.450 2.300 2.480 11,472,000 27,963,960 2.4376 1.396 1.390 1.396 1.310 1.413 20,140,291 1.3885 2.94%
2013-06-24 0 2.380 2.370 2.380 2.350 2.430 3,788,000 9,050,480 2.3893 1.356 1.350 1.356 1.339 1.384 6,650,229 1.3609 -1.24%
2013-06-21 0 2.410 2.380 2.410 2.350 2.420 4,258,000 10,180,780 2.3910 1.373 1.356 1.373 1.339 1.378 7,475,363 1.3619 -0.41%
2013-06-20 0 2.420 2.410 2.420 2.380 2.450 3,794,000 9,095,040 2.3972 1.378 1.373 1.378 1.356 1.396 6,660,762 1.3655 -0.82%
2013-06-19 0 2.440 2.420 2.440 2.390 2.470 4,723,000 11,473,080 2.4292 1.390 1.378 1.390 1.361 1.407 8,291,719 1.3837 0.41%
2013-06-18 0 2.430 2.400 2.430 2.380 2.460 6,909,000 16,673,560 2.4133 1.384 1.367 1.384 1.356 1.401 12,129,469 1.3746 1.25%
2013-06-17 0 2.400 2.390 2.400 2.380 2.450 6,376,000 15,335,000 2.4051 1.367 1.361 1.367 1.356 1.396 11,193,732 1.3700 0.00%
2013-06-14 0 2.400 2.390 2.410 2.340 2.460 6,760,000 16,270,520 2.4069 1.367 1.361 1.373 1.333 1.401 11,867,884 1.3710 0.42%
2013-06-13 0 2.390 2.370 2.390 2.320 2.400 7,980,000 18,818,780 2.3582 1.361 1.350 1.361 1.321 1.367 14,009,722 1.3433 -0.42%
2013-06-11 0 2.400 2.390 2.400 2.330 2.430 14,650,000 34,739,800 2.3713 1.367 1.361 1.367 1.327 1.384 25,719,602 1.3507 3.00%
2013-06-10 0 2.330 2.330 2.340 2.280 2.410 8,140,000 19,076,940 2.3436 1.327 1.327 1.333 1.299 1.373 14,290,618 1.3349 2.64%
2013-06-07 0 2.270 2.260 2.270 2.220 2.300 7,108,000 16,109,740 2.2664 1.293 1.287 1.293 1.265 1.310 12,478,835 1.2910 2.25%
2013-06-06 0 2.220 2.200 2.230 2.160 2.230 11,060,000 24,283,620 2.1956 1.265 1.253 1.270 1.230 1.270 19,416,982 1.2506 1.83%
2013-06-05 0 2.180 2.170 2.200 2.040 2.240 14,982,000 32,599,090 2.1759 1.242 1.236 1.253 1.162 1.276 26,302,462 1.2394 0.93%
2013-06-04 0 2.160 2.140 2.160 2.100 2.200 4,938,000 10,609,180 2.1485 1.230 1.219 1.230 1.196 1.253 8,669,174 1.2238 -1.82%
2013-06-03 0 2.200 2.180 2.200 2.150 2.220 7,157,000 15,678,440 2.1906 1.253 1.242 1.253 1.225 1.265 12,564,859 1.2478 0.46%
2013-05-31 0 2.190 2.160 2.190 2.100 2.270 21,114,000 46,498,900 2.2023 1.247 1.230 1.247 1.196 1.293 37,067,827 1.2544 4.78%
2013-05-30 0 2.090 2.080 2.090 1.960 2.100 9,254,000 19,037,000 2.0572 1.190 1.185 1.190 1.116 1.196 16,246,361 1.1718 5.03%
2013-05-29 0 1.990 1.960 1.990 1.900 2.100 20,700,000 41,546,920 2.0071 1.134 1.116 1.134 1.082 1.196 36,341,007 1.1433 5.85%
2013-05-28 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2013-05-24 0 1.880 1.870 1.880 1.660 1.910 24,318,000 44,397,700 1.8257 1.071 1.065 1.071 0.946 1.088 42,692,783 1.0399 13.25%
2013-05-23 0 1.660 1.660 1.670 1.570 1.670 9,086,000 14,840,180 1.6333 0.946 0.946 0.951 0.894 0.951 15,951,420 0.9303 5.06%
2013-05-22 0 1.580 1.570 1.580 1.550 1.580 1,556,000 2,436,620 1.5660 0.900 0.894 0.900 0.883 0.900 2,731,720 0.8920 1.94%
2013-05-21 0 1.550 1.550 1.560 1.480 1.560 1,402,000 2,143,120 1.5286 0.883 0.883 0.889 0.843 0.889 2,461,357 0.8707 2.99%
2013-05-20 0 1.550 1.540 1.550 1.540 1.570 742,000 1,151,820 1.5523 0.857 0.852 0.857 0.852 0.868 1,341,608 0.8585 -1.27%
2013-05-16 0 1.570 1.540 1.570 1.570 1.580 458,000 720,200 1.5725 0.868 0.852 0.868 0.868 0.874 828,109 0.8697 0.00%
2013-05-15 0 1.570 1.560 1.570 1.540 1.600 1,850,000 2,911,020 1.5735 0.868 0.863 0.868 0.852 0.885 3,344,980 0.8703 1.95%
2013-05-14 0 1.540 1.520 1.540 1.480 1.550 1,428,000 2,164,580 1.5158 0.852 0.841 0.852 0.819 0.857 2,581,963 0.8383 2.67%
2013-05-13 0 1.500 1.480 1.500 1.480 1.500 12,000 17,800 1.4833 0.830 0.819 0.830 0.819 0.830 21,697 0.8204 0.67%
2013-05-10 0 1.490 1.490 1.500 1.450 1.500 818,000 1,216,840 1.4876 0.824 0.824 0.830 0.802 0.830 1,479,024 0.8227 0.68%
2013-05-09 0 1.480 1.480 1.490 1.450 1.490 1,168,000 1,715,340 1.4686 0.819 0.819 0.824 0.802 0.824 2,111,858 0.8122 2.07%
2013-05-08 0 1.450 1.450 1.460 1.430 1.460 364,000 525,380 1.4434 0.802 0.802 0.807 0.791 0.807 658,147 0.7983 0.00%
2013-05-07 0 1.450 1.450 1.460 1.450 1.460 236,000 343,200 1.4542 0.802 0.802 0.807 0.802 0.807 426,711 0.8043 -0.68%
2013-05-06 0 1.460 1.460 1.480 1.450 1.490 114,000 168,560 1.4786 0.807 0.807 0.819 0.802 0.824 206,123 0.8178 0.00%
2013-05-03 0 1.460 1.460 1.470 1.450 1.480 484,000 707,600 1.4620 0.807 0.807 0.813 0.802 0.819 875,119 0.8086 0.69%
2013-05-02 0 1.450 1.450 1.460 1.440 1.470 522,000 758,140 1.4524 0.802 0.802 0.807 0.796 0.813 943,827 0.8033 -2.03%
2013-04-30 0 1.480 1.480 1.490 1.460 1.480 476,000 696,180 1.4626 0.819 0.819 0.824 0.807 0.819 860,654 0.8089 1.37%
2013-04-29 0 1.460 1.440 1.460 1.450 1.470 250,000 363,700 1.4548 0.807 0.796 0.807 0.802 0.813 452,024 0.8046 0.69%
2013-04-26 0 1.450 1.450 1.460 1.450 1.460 148,000 215,820 1.4582 0.802 0.802 0.807 0.802 0.807 267,598 0.8065 -0.68%
2013-04-25 0 1.460 1.450 1.460 1.430 1.460 414,000 595,880 1.4393 0.807 0.802 0.807 0.791 0.807 748,552 0.7960 1.39%
2013-04-24 0 1.440 1.430 1.440 1.400 1.450 488,000 692,500 1.4191 0.796 0.791 0.796 0.774 0.802 882,352 0.7848 1.41%
2013-04-23 0 1.420 1.410 1.420 1.420 1.430 164,000 233,080 1.4212 0.785 0.780 0.785 0.785 0.791 296,528 0.7860 -0.70%
2013-04-22 0 1.430 1.430 1.440 1.420 1.450 1,202,000 1,716,800 1.4283 0.791 0.791 0.796 0.785 0.802 2,173,333 0.7899 -2.05%
2013-04-19 0 1.460 1.460 1.470 1.450 1.470 126,000 183,880 1.4594 0.807 0.807 0.813 0.802 0.813 227,820 0.8071 0.69%
2013-04-18 0 1.450 1.450 1.460 1.440 1.460 170,000 246,480 1.4499 0.802 0.802 0.807 0.796 0.807 307,377 0.8019 -0.68%
2013-04-17 0 1.460 1.460 1.480 1.460 1.490 204,000 301,180 1.4764 0.807 0.807 0.819 0.807 0.824 368,852 0.8165 -1.35%
2013-04-16 0 1.480 1.480 1.500 1.460 1.500 452,000 667,980 1.4778 0.819 0.819 0.830 0.807 0.830 817,260 0.8173 -1.33%
2013-04-15 0 1.500 1.500 1.510 1.470 1.500 182,000 271,920 1.4941 0.830 0.830 0.835 0.813 0.830 329,074 0.8263 0.00%
2013-04-12 0 1.500 1.500 1.510 1.500 1.510 350,000 525,620 1.5018 0.830 0.830 0.835 0.830 0.835 632,834 0.8306 0.00%
2013-04-11 0 1.500 1.490 1.510 1.470 1.500 478,000 710,980 1.4874 0.830 0.824 0.835 0.813 0.830 864,271 0.8226 1.35%
2013-04-10 0 1.480 1.470 1.480 1.460 1.490 542,000 800,560 1.4770 0.819 0.813 0.819 0.807 0.824 979,989 0.8169 -0.67%
2013-04-09 0 1.490 1.470 1.490 1.450 1.490 332,000 491,180 1.4795 0.824 0.813 0.824 0.802 0.824 600,288 0.8182 1.36%
2013-04-08 0 1.470 1.450 1.470 - - 0 0 - 0.813 0.802 0.813 - - 0 - 0.00%
2013-04-05 0 1.470 1.470 1.480 1.450 1.490 652,000 956,440 1.4669 0.813 0.813 0.819 0.802 0.824 1,178,879 0.8113 -2.00%
2013-04-03 0 1.500 1.460 1.490 1.450 1.500 652,000 957,980 1.4693 0.830 0.807 0.824 0.802 0.830 1,178,879 0.8126 2.04%
2013-04-02 0 1.470 1.460 1.470 1.440 1.500 892,000 1,310,660 1.4693 0.813 0.807 0.813 0.796 0.830 1,612,823 0.8126 -1.34%
2013-03-28 0 1.490 1.490 1.500 1.480 1.490 628,000 935,100 1.4890 0.824 0.824 0.830 0.819 0.824 1,135,485 0.8235 -1.97%
2013-03-27 0 1.520 1.520 1.530 1.450 1.530 1,638,000 2,466,280 1.5057 0.841 0.841 0.846 0.802 0.846 2,961,663 0.8327 -1.94%
2013-03-26 0 1.550 1.540 1.560 1.550 1.570 454,000 708,480 1.5605 0.857 0.852 0.863 0.857 0.868 820,876 0.8631 -1.27%
2013-03-25 0 1.570 1.570 1.580 1.560 1.590 250,000 394,120 1.5765 0.868 0.868 0.874 0.863 0.879 452,024 0.8719 -0.63%
2013-03-22 0 1.580 1.570 1.580 1.560 1.580 444,000 696,520 1.5687 0.874 0.868 0.874 0.863 0.874 802,795 0.8676 0.00%
2013-03-21 0 1.580 1.560 1.580 1.550 1.590 852,000 1,337,180 1.5695 0.874 0.863 0.874 0.857 0.879 1,540,499 0.8680 4.64%
2013-03-20 0 1.510 1.510 1.530 1.510 1.530 94,000 143,160 1.5230 0.835 0.835 0.846 0.835 0.846 169,961 0.8423 0.00%
2013-03-19 0 1.510 1.510 1.530 1.480 1.530 478,000 709,920 1.4852 0.835 0.835 0.846 0.819 0.846 864,271 0.8214 2.03%
2013-03-18 0 1.480 1.480 1.500 1.480 1.520 272,000 406,740 1.4954 0.819 0.819 0.830 0.819 0.841 491,802 0.8270 -2.63%
2013-03-15 0 1.520 1.510 1.540 1.520 1.530 108,000 164,880 1.5267 0.841 0.835 0.852 0.841 0.846 195,275 0.8443 -0.65%
2013-03-14 0 1.530 1.530 1.540 1.500 1.540 576,000 879,840 1.5275 0.846 0.846 0.852 0.830 0.852 1,041,464 0.8448 0.00%
2013-03-13 0 1.530 1.530 1.540 1.530 1.550 580,000 891,700 1.5374 0.846 0.846 0.852 0.846 0.857 1,048,696 0.8503 -0.65%
2013-03-12 0 1.540 1.550 1.570 1.530 1.610 1,052,000 1,643,820 1.5626 0.852 0.857 0.868 0.846 0.890 1,902,118 0.8642 -3.75%
2013-03-11 0 1.600 1.600 1.610 1.600 1.640 514,000 830,620 1.6160 0.885 0.885 0.890 0.885 0.907 929,362 0.8938 -1.23%
2013-03-08 0 1.620 1.610 1.620 1.610 1.630 482,000 779,100 1.6164 0.896 0.890 0.896 0.890 0.902 871,503 0.8940 -0.61%
2013-03-07 0 1.630 1.620 1.630 1.570 1.630 2,082,000 3,341,000 1.6047 0.902 0.896 0.902 0.868 0.902 3,764,459 0.8875 3.16%
2013-03-06 0 1.580 1.570 1.590 1.530 1.580 542,000 848,860 1.5662 0.874 0.868 0.879 0.846 0.874 979,989 0.8662 3.27%
2013-03-05 0 1.530 1.530 1.550 1.520 1.550 120,000 183,900 1.5325 0.846 0.846 0.857 0.841 0.857 216,972 0.8476 0.00%
2013-03-04 0 1.530 1.520 1.540 1.510 1.530 230,000 350,420 1.5236 0.846 0.841 0.852 0.835 0.846 415,862 0.8426 0.66%
2013-03-01 0 1.520 1.520 1.550 1.510 1.540 361,000 552,960 1.5317 0.841 0.841 0.857 0.835 0.852 652,723 0.8472 -0.65%
2013-02-28 0 1.530 1.520 1.530 1.500 1.550 666,000 1,014,440 1.5232 0.846 0.841 0.846 0.830 0.857 1,204,193 0.8424 2.68%
2013-02-27 0 1.490 1.490 1.500 1.470 1.500 146,000 217,460 1.4895 0.824 0.824 0.830 0.813 0.830 263,982 0.8238 1.36%
2013-02-26 0 1.470 1.470 1.490 1.470 1.500 304,000 451,480 1.4851 0.813 0.813 0.824 0.813 0.830 549,662 0.8214 -3.29%
2013-02-25 0 1.520 1.520 1.530 1.500 1.520 124,000 187,880 1.5152 0.841 0.841 0.846 0.830 0.841 224,204 0.8380 0.00%
2013-02-22 0 1.520 1.520 1.540 1.500 1.540 176,000 267,840 1.5218 0.841 0.841 0.852 0.830 0.852 318,225 0.8417 -0.65%
2013-02-21 0 1.530 1.510 1.530 1.510 1.540 446,000 679,220 1.5229 0.846 0.835 0.846 0.835 0.852 806,411 0.8423 -0.65%
2013-02-20 0 1.540 1.540 1.550 1.540 1.560 806,000 1,249,360 1.5501 0.852 0.852 0.857 0.852 0.863 1,457,326 0.8573 -0.65%
2013-02-19 0 1.550 1.540 1.560 1.540 1.580 564,000 880,480 1.5611 0.857 0.852 0.863 0.852 0.874 1,019,767 0.8634 -1.27%
2013-02-18 0 1.570 1.560 1.570 1.530 1.580 1,040,000 1,620,400 1.5581 0.868 0.863 0.868 0.846 0.874 1,880,421 0.8617 1.29%
2013-02-15 0 1.550 1.540 1.550 1.490 1.550 562,000 853,940 1.5195 0.857 0.852 0.857 0.824 0.857 1,016,151 0.8404 3.33%
2013-02-14 0 1.500 1.480 1.500 1.460 1.500 322,000 477,660 1.4834 0.830 0.819 0.830 0.807 0.830 582,207 0.8204 2.04%
2013-02-08 0 1.470 1.470 1.480 1.440 1.470 490,000 713,800 1.4567 0.813 0.813 0.819 0.796 0.813 885,968 0.8057 2.08%
2013-02-07 0 1.440 1.430 1.440 1.400 1.440 1,352,000 1,907,560 1.4109 0.796 0.791 0.796 0.774 0.796 2,444,548 0.7803 0.00%
2013-02-06 0 1.440 1.420 1.440 1.410 1.520 3,610,000 5,226,200 1.4477 0.796 0.785 0.796 0.780 0.841 6,527,231 0.8007 -4.00%
2013-02-05 0 1.500 1.500 1.510 1.480 1.560 1,574,000 2,389,360 1.5180 0.830 0.830 0.835 0.819 0.863 2,845,945 0.8396 -5.06%
2013-02-04 0 1.580 1.560 1.580 1.560 1.590 368,000 578,480 1.5720 0.874 0.863 0.874 0.863 0.879 665,380 0.8694 0.00%
2013-02-01 0 1.580 1.570 1.580 1.570 1.590 390,000 616,600 1.5810 0.874 0.868 0.874 0.868 0.879 705,158 0.8744 0.00%
2013-01-31 0 1.580 1.580 1.590 1.570 1.580 64,000 100,880 1.5763 0.874 0.874 0.879 0.868 0.874 115,718 0.8718 0.00%
2013-01-30 0 1.580 1.570 1.580 1.570 1.590 286,000 450,900 1.5766 0.874 0.868 0.874 0.868 0.879 517,116 0.8720 0.00%
2013-01-29 0 1.580 1.570 1.580 1.560 1.580 160,000 251,380 1.5711 0.874 0.868 0.874 0.863 0.874 289,296 0.8689 0.64%
2013-01-28 0 1.570 1.560 1.570 1.560 1.610 360,000 567,400 1.5761 0.868 0.863 0.868 0.863 0.890 650,915 0.8717 -1.26%
2013-01-25 0 1.590 1.570 1.590 1.570 1.600 722,000 1,146,500 1.5880 0.879 0.868 0.879 0.868 0.885 1,305,446 0.8782 -2.45%
2013-01-24 0 1.630 1.610 1.630 1.610 1.650 642,000 1,038,240 1.6172 0.902 0.890 0.902 0.890 0.913 1,160,798 0.8944 -0.61%
2013-01-23 0 1.640 1.630 1.640 1.620 1.700 772,000 1,271,800 1.6474 0.907 0.902 0.907 0.896 0.940 1,395,851 0.9111 -1.20%
2013-01-22 0 1.660 1.660 1.670 1.620 1.680 1,382,000 2,284,580 1.6531 0.918 0.918 0.924 0.896 0.929 2,498,791 0.9143 1.84%
2013-01-21 0 1.630 1.630 1.640 1.600 1.630 1,356,000 2,198,800 1.6215 0.902 0.902 0.907 0.885 0.902 2,451,780 0.8968 0.00%
2013-01-18 0 1.630 1.620 1.630 1.600 1.630 580,000 934,820 1.6118 0.902 0.896 0.902 0.885 0.902 1,048,696 0.8914 0.00%
2013-01-17 0 1.630 1.620 1.630 1.590 1.640 584,000 944,520 1.6173 0.902 0.896 0.902 0.879 0.907 1,055,929 0.8945 0.62%
2013-01-16 0 1.620 1.600 1.620 1.600 1.630 582,000 939,940 1.6150 0.896 0.885 0.896 0.885 0.902 1,052,313 0.8932 -0.61%
2013-01-15 0 1.630 1.620 1.630 1.600 1.650 756,000 1,231,220 1.6286 0.902 0.896 0.902 0.885 0.913 1,366,922 0.9007 0.00%
2013-01-14 0 1.630 1.620 1.630 1.590 1.630 610,000 988,160 1.6199 0.902 0.896 0.902 0.879 0.902 1,102,939 0.8959 0.62%
2013-01-11 0 1.620 1.590 1.620 1.580 1.680 1,660,000 2,680,300 1.6146 0.896 0.879 0.896 0.874 0.929 3,001,442 0.8930 -3.57%
2013-01-10 0 1.680 1.650 1.680 1.660 1.710 922,000 1,549,280 1.6803 0.929 0.913 0.929 0.918 0.946 1,667,066 0.9293 0.00%
2013-01-09 0 1.680 1.680 1.700 1.620 1.740 3,078,000 5,159,100 1.6761 0.929 0.929 0.940 0.896 0.962 5,565,324 0.9270 5.66%
2013-01-08 0 1.590 1.570 1.590 1.560 1.610 889,600 1,407,228 1.5819 0.879 0.868 0.879 0.863 0.890 1,608,483 0.8749 1.27%
2013-01-07 0 1.570 1.570 1.580 1.570 1.610 1,468,000 2,314,680 1.5768 0.868 0.868 0.874 0.868 0.890 2,654,287 0.8721 -1.26%
2013-01-04 0 1.590 1.590 1.600 1.550 1.610 568,000 891,400 1.5694 0.879 0.879 0.885 0.857 0.890 1,026,999 0.8680 1.27%
2013-01-03 0 1.570 1.560 1.570 1.550 1.590 1,314,000 2,065,660 1.5720 0.868 0.863 0.868 0.857 0.879 2,375,840 0.8694 0.64%
2013-01-02 0 1.560 1.550 1.560 1.540 1.640 5,714,000 8,996,620 1.5745 0.863 0.857 0.863 0.852 0.907 10,331,468 0.8708 -0.64%
2012-12-31 0 1.570 1.570 1.580 1.500 1.580 1,800,000 2,789,340 1.5496 0.868 0.868 0.874 0.830 0.874 3,254,575 0.8571 3.29%
2012-12-28 0 1.520 1.510 1.520 1.510 1.540 1,536,000 2,338,680 1.5226 0.841 0.835 0.841 0.835 0.852 2,777,238 0.8421 0.66%
2012-12-27 0 1.510 1.500 1.510 1.430 1.540 2,174,000 3,202,240 1.4730 0.835 0.830 0.835 0.791 0.852 3,930,804 0.8147 4.86%
2012-12-24 0 1.440 1.420 1.440 1.380 1.440 922,000 1,305,440 1.4159 0.796 0.785 0.796 0.763 0.796 1,667,066 0.7831 3.60%
2012-12-21 0 1.390 1.380 1.390 1.380 1.400 544,000 752,620 1.3835 0.769 0.763 0.769 0.763 0.774 983,605 0.7652 -0.71%
2012-12-20 0 1.400 1.380 1.400 1.380 1.410 280,000 390,300 1.3939 0.774 0.763 0.774 0.763 0.780 506,267 0.7709 1.45%
2012-12-19 0 1.380 1.380 1.410 1.380 1.410 890,000 1,240,780 1.3941 0.763 0.763 0.780 0.763 0.780 1,609,207 0.7711 -2.13%
2012-12-18 0 1.410 1.400 1.410 1.390 1.420 800,000 1,123,140 1.4039 0.780 0.774 0.780 0.769 0.785 1,446,478 0.7765 0.71%
2012-12-17 0 1.400 1.390 1.400 1.370 1.400 692,000 961,020 1.3888 0.774 0.769 0.774 0.758 0.774 1,251,203 0.7681 0.72%
2012-12-14 0 1.390 1.380 1.400 1.330 1.400 1,266,000 1,741,360 1.3755 0.769 0.763 0.774 0.736 0.774 2,289,051 0.7607 3.73%
2012-12-13 0 1.340 1.340 1.350 1.310 1.360 2,700,000 3,611,340 1.3375 0.741 0.741 0.747 0.725 0.752 4,881,863 0.7397 3.88%
2012-12-12 0 1.290 1.290 1.310 1.290 1.310 428,000 556,380 1.3000 0.713 0.713 0.725 0.713 0.725 773,866 0.7190 -0.77%
2012-12-11 0 1.300 1.290 1.300 1.290 1.320 272,000 353,540 1.2998 0.719 0.713 0.719 0.713 0.730 491,802 0.7189 -0.76%
2012-12-10 0 1.310 1.310 1.320 1.300 1.330 1,784,000 2,344,420 1.3141 0.725 0.725 0.730 0.719 0.736 3,225,646 0.7268 0.77%
2012-12-07 0 1.300 1.290 1.300 1.270 1.310 1,348,000 1,743,480 1.2934 0.719 0.713 0.719 0.702 0.725 2,437,315 0.7153 2.36%
2012-12-06 0 1.270 1.260 1.270 1.190 1.300 1,958,000 2,446,060 1.2493 0.702 0.697 0.702 0.658 0.719 3,540,255 0.6909 6.72%
2012-12-05 0 1.190 1.180 1.190 1.160 1.200 7,240,000 8,423,400 1.1635 0.658 0.653 0.658 0.642 0.664 13,090,625 0.6435 1.71%
2012-12-04 0 1.170 1.170 1.180 1.170 1.180 780,000 915,400 1.1736 0.647 0.647 0.653 0.647 0.653 1,410,316 0.6491 -0.85%
2012-12-03 0 1.180 1.180 1.190 1.180 1.190 92,000 108,760 1.1822 0.653 0.653 0.658 0.653 0.658 166,345 0.6538 -1.67%
2012-11-30 0 1.200 1.190 1.200 1.180 1.250 1,636,000 1,951,520 1.1929 0.664 0.658 0.664 0.653 0.691 2,958,047 0.6597 1.69%
2012-11-29 0 1.180 1.180 1.200 1.160 1.190 2,272,000 2,662,260 1.1718 0.653 0.653 0.664 0.642 0.658 4,107,997 0.6481 0.85%
2012-11-28 0 1.170 1.160 1.170 1.170 1.200 430,000 504,160 1.1725 0.647 0.642 0.647 0.647 0.664 777,482 0.6485 0.00%
2012-11-27 0 1.170 1.170 1.180 1.170 1.200 586,000 692,140 1.1811 0.647 0.647 0.653 0.647 0.664 1,059,545 0.6532 -0.85%
2012-11-26 0 1.180 1.170 1.180 1.180 1.200 804,000 954,320 1.1870 0.653 0.647 0.653 0.653 0.664 1,453,710 0.6565 -0.84%
2012-11-23 0 1.190 1.190 1.210 1.190 1.210 730,000 870,340 1.1922 0.658 0.658 0.669 0.658 0.669 1,319,911 0.6594 -0.83%
2012-11-22 0 1.200 1.190 1.210 1.180 1.200 812,000 966,600 1.1904 0.664 0.658 0.669 0.653 0.664 1,468,175 0.6584 0.84%
2012-11-21 0 1.190 1.190 1.200 1.190 1.210 134,000 159,840 1.1928 0.658 0.658 0.664 0.658 0.669 242,285 0.6597 0.00%
2012-11-20 0 1.190 1.190 1.200 1.190 1.230 798,000 960,160 1.2032 0.658 0.658 0.664 0.658 0.680 1,442,862 0.6655 -0.83%
2012-11-19 0 1.200 1.200 1.210 1.200 1.230 676,000 821,200 1.2148 0.664 0.664 0.669 0.664 0.680 1,222,274 0.6719 -2.44%
2012-11-16 0 1.230 1.200 1.230 1.200 1.230 442,000 532,100 1.2038 0.680 0.664 0.680 0.664 0.680 799,179 0.6658 0.82%
2012-11-15 0 1.220 1.210 1.220 1.200 1.240 1,208,000 1,469,120 1.2162 0.675 0.669 0.675 0.664 0.686 2,184,182 0.6726 -2.40%
2012-11-14 0 1.250 1.230 1.250 1.220 1.260 724,000 895,680 1.2371 0.691 0.680 0.691 0.675 0.697 1,309,062 0.6842 0.81%
2012-11-13 0 1.240 1.230 1.240 1.220 1.240 640,000 789,100 1.2330 0.686 0.680 0.686 0.675 0.686 1,157,182 0.6819 -1.59%
2012-11-12 0 1.260 1.240 1.260 1.230 1.280 1,056,000 1,323,700 1.2535 0.697 0.686 0.697 0.680 0.708 1,909,351 0.6933 -0.79%
2012-11-09 0 1.270 1.260 1.270 1.260 1.270 3,372,000 4,262,160 1.2640 0.702 0.697 0.702 0.697 0.702 6,096,904 0.6991 -0.78%
2012-11-08 0 1.280 1.260 1.280 1.260 1.280 558,000 706,520 1.2662 0.708 0.697 0.708 0.697 0.708 1,008,918 0.7003 0.00%
2012-11-07 0 1.280 1.270 1.290 1.280 1.300 474,000 608,280 1.2833 0.708 0.702 0.713 0.708 0.719 857,038 0.7097 0.00%
2012-11-06 0 1.280 1.280 1.290 1.270 1.320 1,040,000 1,339,900 1.2884 0.708 0.708 0.713 0.702 0.730 1,880,421 0.7126 0.79%
2012-11-05 0 1.270 1.260 1.280 1.260 1.270 310,000 391,200 1.2619 0.702 0.697 0.708 0.697 0.702 560,510 0.6979 -0.78%
2012-11-02 0 1.280 1.280 1.290 1.270 1.290 724,000 927,500 1.2811 0.708 0.708 0.713 0.702 0.713 1,309,062 0.7085 0.79%
2012-11-01 0 1.270 1.270 1.280 1.270 1.280 162,000 206,060 1.2720 0.702 0.702 0.708 0.702 0.708 292,912 0.7035 0.00%
2012-10-31 0 1.270 1.260 1.270 1.250 1.270 260,000 325,960 1.2537 0.702 0.697 0.702 0.691 0.702 470,105 0.6934 0.79%
2012-10-30 0 1.260 1.250 1.270 1.250 1.280 662,000 837,820 1.2656 0.697 0.691 0.702 0.691 0.708 1,196,960 0.7000 0.80%
2012-10-29 0 1.250 1.240 1.250 1.240 1.270 748,000 936,000 1.2513 0.691 0.686 0.691 0.686 0.702 1,352,457 0.6921 -1.57%
2012-10-26 0 1.270 1.250 1.270 1.250 1.270 134,000 167,660 1.2512 0.702 0.691 0.702 0.691 0.702 242,285 0.6920 0.00%
2012-10-25 0 1.270 1.260 1.270 1.260 1.280 314,000 398,320 1.2685 0.702 0.697 0.702 0.697 0.708 567,743 0.7016 0.00%
2012-10-24 0 1.270 1.260 1.270 1.250 1.270 250,000 315,900 1.2636 0.702 0.697 0.702 0.691 0.702 452,024 0.6989 0.00%
2012-10-22 0 1.270 1.260 1.270 1.250 1.280 200,000 251,040 1.2552 0.702 0.697 0.702 0.691 0.708 361,619 0.6942 -1.55%
2012-10-19 0 1.290 1.260 1.290 1.280 1.300 982,000 1,264,480 1.2877 0.713 0.697 0.713 0.708 0.719 1,775,552 0.7122 0.78%
2012-10-18 0 1.280 1.280 1.290 1.250 1.310 1,320,000 1,693,400 1.2829 0.708 0.708 0.713 0.691 0.725 2,386,689 0.7095 0.79%
2012-10-17 0 1.270 1.250 1.270 1.220 1.290 2,068,000 2,609,000 1.2616 0.702 0.691 0.702 0.675 0.713 3,739,145 0.6978 3.25%
2012-10-16 0 1.230 1.230 1.240 1.220 1.240 54,000 66,740 1.2359 0.680 0.680 0.686 0.675 0.686 97,637 0.6836 -1.60%
2012-10-15 0 1.250 1.240 1.260 1.230 1.250 220,000 272,600 1.2391 0.691 0.686 0.697 0.680 0.691 397,781 0.6853 0.00%
2012-10-12 0 1.250 1.230 1.250 1.240 1.250 132,000 164,400 1.2455 0.691 0.680 0.691 0.686 0.691 238,669 0.6888 -0.79%
2012-10-11 0 1.260 1.250 1.260 1.250 1.280 350,000 438,760 1.2536 0.697 0.691 0.697 0.691 0.708 632,834 0.6933 2.44%
2012-10-10 0 1.230 1.250 1.260 1.230 1.250 242,000 301,580 1.2462 0.680 0.691 0.697 0.680 0.691 437,560 0.6892 -0.81%
2012-10-09 0 1.240 1.240 1.250 1.240 1.250 628,000 783,280 1.2473 0.686 0.686 0.691 0.686 0.691 1,135,485 0.6898 0.00%
2012-10-08 0 1.240 1.240 1.250 1.240 1.240 20,000 24,800 1.2400 0.686 0.686 0.691 0.686 0.686 36,162 0.6858 0.00%
2012-10-05 0 1.240 1.240 1.250 1.240 1.240 150,000 187,100 1.2473 0.686 0.686 0.691 0.686 0.686 271,215 0.6899 -0.80%
2012-10-04 0 1.250 1.240 1.250 1.240 1.250 204,000 254,400 1.2471 0.691 0.686 0.691 0.686 0.691 368,852 0.6897 2.46%
2012-10-03 0 1.220 1.220 1.240 - - 0 0 - 0.675 0.675 0.686 - - 0 - 0.00%
2012-09-28 0 1.220 1.220 1.230 1.220 1.240 150,000 183,600 1.2240 0.675 0.675 0.680 0.675 0.686 271,215 0.6770 0.00%
2012-09-27 0 1.220 1.220 1.240 1.210 1.230 312,000 380,320 1.2190 0.675 0.675 0.686 0.669 0.680 564,126 0.6742 0.00%
2012-09-26 0 1.220 1.220 1.230 1.210 1.230 418,000 511,480 1.2236 0.675 0.675 0.680 0.669 0.680 755,785 0.6768 -0.81%
2012-09-25 0 1.230 1.220 1.230 1.210 1.250 530,000 655,280 1.2364 0.680 0.675 0.680 0.669 0.691 958,292 0.6838 4.24%
2012-09-24 0 1.180 1.170 1.220 1.180 1.180 108,000 127,440 1.1800 0.653 0.647 0.675 0.653 0.653 195,275 0.6526 -1.67%
2012-09-21 0 1.200 1.190 1.210 1.200 1.230 150,000 180,200 1.2013 0.664 0.658 0.669 0.664 0.680 271,215 0.6644 -1.64%
2012-09-20 0 1.220 1.210 1.220 1.200 1.220 608,000 733,380 1.2062 0.675 0.669 0.675 0.664 0.675 1,099,323 0.6671 1.67%
2012-09-19 0 1.200 1.190 1.210 1.190 1.200 760,000 911,400 1.1992 0.664 0.658 0.669 0.658 0.664 1,374,154 0.6632 1.69%
2012-09-18 0 1.180 1.180 1.190 1.170 1.180 144,000 168,780 1.1721 0.653 0.653 0.658 0.647 0.653 260,366 0.6482 0.85%
2012-09-17 0 1.170 1.160 1.190 1.160 1.190 244,000 286,240 1.1731 0.647 0.642 0.658 0.642 0.658 441,176 0.6488 -1.68%
2012-09-14 0 1.190 1.160 1.190 1.150 1.200 216,000 254,260 1.1771 0.658 0.642 0.658 0.636 0.664 390,549 0.6510 1.71%
2012-09-13 0 1.170 1.150 1.180 1.120 1.170 560,000 649,480 1.1598 0.647 0.636 0.653 0.619 0.647 1,012,535 0.6414 2.63%
2012-09-12 0 1.140 1.140 1.160 1.140 1.170 194,000 224,100 1.1552 0.630 0.630 0.642 0.630 0.647 350,771 0.6389 0.88%
2012-09-11 0 1.130 1.110 1.130 1.090 1.130 206,000 232,020 1.1263 0.625 0.614 0.625 0.603 0.625 372,468 0.6229 2.73%
2012-09-10 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.608 0.608 0.619 0.608 0.608 18,081 0.6084 -0.90%
2012-09-07 0 1.110 1.110 1.120 1.110 1.120 76,000 84,700 1.1145 0.614 0.614 0.619 0.614 0.619 137,415 0.6164 0.00%
2012-09-06 0 1.110 1.100 1.110 1.090 1.110 324,000 356,580 1.1006 0.614 0.608 0.614 0.603 0.614 585,824 0.6087 0.91%
2012-09-05 0 1.100 1.100 1.110 1.100 1.100 370,000 407,000 1.1000 0.608 0.608 0.614 0.608 0.608 668,996 0.6084 0.00%
2012-09-04 0 1.100 1.090 1.100 1.090 1.100 896,000 985,200 1.0996 0.608 0.603 0.608 0.603 0.608 1,620,055 0.6081 0.00%
2012-09-03 0 1.100 1.080 1.120 1.070 1.110 1,126,000 1,234,820 1.0966 0.608 0.597 0.619 0.592 0.614 2,035,918 0.6065 0.00%
2012-08-31 0 1.100 1.090 1.100 1.090 1.110 2,428,000 2,670,160 1.0997 0.608 0.603 0.608 0.603 0.614 4,390,060 0.6082 0.92%
2012-08-30 0 1.090 1.080 1.100 1.080 1.100 264,000 288,140 1.0914 0.603 0.597 0.608 0.597 0.608 477,338 0.6036 1.87%
2012-08-29 0 1.070 1.070 1.090 1.070 1.070 182,000 194,740 1.0700 0.592 0.592 0.603 0.592 0.592 329,074 0.5918 0.00%
2012-08-28 0 1.070 1.060 1.070 - - 30,000 32,100 1.0700 0.592 0.586 0.592 - - 54,243 0.5918 0.00%
2012-08-27 0 1.070 1.070 1.090 1.060 1.060 30,000 31,800 1.0600 0.592 0.592 0.603 0.586 0.586 54,243 0.5863 -0.93%
2012-08-24 0 1.080 1.070 1.100 1.080 1.080 60,000 64,600 1.0767 0.597 0.592 0.608 0.597 0.597 108,486 0.5955 0.00%
2012-08-23 0 1.080 1.080 1.090 1.070 1.080 120,000 128,800 1.0733 0.597 0.597 0.603 0.592 0.597 216,972 0.5936 0.93%
2012-08-22 0 1.070 1.070 1.100 1.070 1.100 6,000 6,540 1.0900 0.592 0.592 0.608 0.592 0.608 10,849 0.6028 -0.93%
2012-08-21 0 1.080 1.070 1.090 1.060 1.080 112,000 119,140 1.0638 0.597 0.592 0.603 0.586 0.597 202,507 0.5883 0.93%
2012-08-20 0 1.070 1.070 1.100 1.070 1.070 6,000 6,420 1.0700 0.592 0.592 0.608 0.592 0.592 10,849 0.5918 -2.73%
2012-08-17 0 1.100 1.080 1.100 1.070 1.100 60,000 64,860 1.0810 0.608 0.597 0.608 0.592 0.608 108,486 0.5979 1.85%
2012-08-16 0 1.080 1.080 1.100 - - 0 0 - 0.597 0.597 0.608 - - 0 - 0.00%
2012-08-15 0 1.080 1.080 1.100 1.080 1.090 240,000 259,600 1.0817 0.597 0.597 0.608 0.597 0.603 433,943 0.5982 -2.70%
2012-08-14 0 1.110 1.100 1.110 1.100 1.110 270,000 299,500 1.1093 0.614 0.608 0.614 0.608 0.614 488,186 0.6135 1.83%
2012-08-13 0 1.090 1.090 1.110 1.090 1.100 28,000 30,720 1.0971 0.603 0.603 0.614 0.603 0.608 50,627 0.6068 -0.91%
2012-08-10 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.608 0.608 0.614 0.608 0.608 36,162 0.6084 -0.90%
2012-08-09 0 1.110 1.100 1.110 1.110 1.110 160,000 177,600 1.1100 0.614 0.608 0.614 0.614 0.614 289,296 0.6139 0.00%
2012-08-08 0 1.110 1.100 1.110 1.110 1.110 250,000 277,500 1.1100 0.614 0.608 0.614 0.614 0.614 452,024 0.6139 0.00%
2012-08-07 0 1.110 1.100 1.110 1.100 1.130 350,000 390,280 1.1151 0.614 0.608 0.614 0.608 0.625 632,834 0.6167 0.00%
2012-08-06 0 1.110 1.100 1.120 1.110 1.120 216,000 240,160 1.1119 0.614 0.608 0.619 0.614 0.619 390,549 0.6149 0.00%
2012-08-03 0 1.110 1.110 1.130 1.110 1.120 234,000 260,020 1.1112 0.614 0.614 0.625 0.614 0.619 423,095 0.6146 0.00%
2012-08-02 0 1.110 1.100 1.110 1.100 1.150 200,000 224,800 1.1240 0.614 0.608 0.614 0.608 0.636 361,619 0.6216 -0.89%
2012-08-01 0 1.120 1.110 1.120 1.110 1.140 4,626,000 5,182,280 1.1203 0.619 0.614 0.619 0.614 0.630 8,364,258 0.6196 0.90%
2012-07-31 0 1.110 1.100 1.120 1.090 1.110 298,000 329,980 1.1073 0.614 0.608 0.619 0.603 0.614 538,813 0.6124 0.91%
2012-07-30 0 1.100 1.090 1.110 1.060 1.120 542,000 593,200 1.0945 0.608 0.603 0.614 0.586 0.619 979,989 0.6053 0.92%
2012-07-27 0 1.090 1.080 1.120 1.080 1.090 152,000 164,760 1.0839 0.603 0.597 0.619 0.597 0.603 274,831 0.5995 -1.80%
2012-07-26 0 1.110 1.090 1.120 - - 0 0 - 0.614 0.603 0.619 - - 0 - 0.00%
2012-07-25 0 1.110 1.100 1.110 1.100 1.110 146,000 161,400 1.1055 0.614 0.608 0.614 0.608 0.614 263,982 0.6114 0.91%
2012-07-24 0 1.100 1.110 1.120 1.100 1.120 226,000 250,960 1.1104 0.608 0.614 0.619 0.608 0.619 408,630 0.6141 -2.65%
2012-07-23 0 1.130 1.120 1.140 1.130 1.200 1,352,000 1,539,100 1.1384 0.625 0.619 0.630 0.625 0.664 2,444,548 0.6296 -0.88%
2012-07-20 0 1.140 1.110 1.140 1.100 1.140 1,026,000 1,144,240 1.1152 0.630 0.614 0.630 0.608 0.630 1,855,108 0.6168 3.64%
2012-07-19 0 1.100 1.100 1.120 1.090 1.100 528,000 580,720 1.0998 0.608 0.608 0.619 0.603 0.608 954,675 0.6083 0.00%
2012-07-18 0 1.100 1.090 1.130 1.100 1.100 548,000 602,800 1.1000 0.608 0.603 0.625 0.608 0.608 990,837 0.6084 0.00%
2012-07-17 0 1.100 1.090 1.130 1.100 1.100 4,000 4,400 1.1000 0.608 0.603 0.625 0.608 0.608 7,232 0.6084 0.00%
2012-07-16 0 1.100 1.090 1.120 1.100 1.100 20,000 22,000 1.1000 0.608 0.603 0.619 0.608 0.608 36,162 0.6084 0.92%
2012-07-13 0 1.090 1.090 1.130 - - 0 0 - 0.603 0.603 0.625 - - 0 - 0.00%
2012-07-12 0 1.090 1.090 1.130 1.090 1.110 276,000 303,840 1.1009 0.603 0.603 0.625 0.603 0.614 499,035 0.6089 -3.54%
2012-07-11 0 1.130 1.110 1.130 1.110 1.130 468,000 522,380 1.1162 0.625 0.614 0.625 0.614 0.625 846,190 0.6173 0.89%
2012-07-10 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.619 0.608 0.625 0.619 0.619 90,405 0.6194 0.00%
2012-07-09 0 1.120 1.100 1.140 1.120 1.120 10,000 11,200 1.1200 0.619 0.608 0.630 0.619 0.619 18,081 0.6194 -1.75%
2012-07-06 0 1.140 1.130 1.140 1.130 1.140 166,000 187,680 1.1306 0.630 0.625 0.630 0.625 0.630 300,144 0.6253 0.88%
2012-07-05 0 1.130 1.130 1.150 1.130 1.150 236,000 271,120 1.1488 0.625 0.625 0.636 0.625 0.636 426,711 0.6354 0.00%
2012-07-04 0 1.130 1.130 1.140 1.130 1.150 340,000 385,800 1.1347 0.625 0.625 0.630 0.625 0.636 614,753 0.6276 -0.88%
2012-07-03 0 1.140 1.130 1.170 1.130 1.140 474,000 540,320 1.1399 0.630 0.625 0.647 0.625 0.630 857,038 0.6305 0.00%
2012-06-29 0 1.140 1.130 1.150 1.130 1.150 150,000 171,300 1.1420 0.630 0.625 0.636 0.625 0.636 271,215 0.6316 -0.87%
2012-06-28 0 1.150 1.130 1.150 1.140 1.160 334,000 384,260 1.1505 0.636 0.625 0.636 0.630 0.642 603,905 0.6363 2.68%
2012-06-27 0 1.120 1.120 1.140 - - 2,000 2,220 1.1100 0.619 0.619 0.630 - - 3,616 0.6139 0.90%
2012-06-26 0 1.110 1.100 1.110 1.050 1.110 354,000 384,200 1.0853 0.614 0.608 0.614 0.581 0.614 640,066 0.6003 0.00%
2012-06-25 0 1.110 1.110 1.120 1.110 1.120 112,000 124,940 1.1155 0.614 0.614 0.619 0.614 0.619 202,507 0.6170 -1.77%
2012-06-22 0 1.130 1.130 1.150 1.130 1.130 60,000 67,800 1.1300 0.625 0.625 0.636 0.625 0.625 108,486 0.6250 -0.88%
2012-06-21 0 1.140 1.140 1.150 1.140 1.150 200,000 229,000 1.1450 0.630 0.630 0.636 0.630 0.636 361,619 0.6333 -0.87%
2012-06-20 0 1.150 1.140 1.150 1.150 1.150 380,000 437,000 1.1500 0.636 0.630 0.636 0.636 0.636 687,077 0.6360 0.00%
2012-06-19 0 1.150 1.130 1.150 1.130 1.150 130,000 147,360 1.1335 0.636 0.625 0.636 0.625 0.636 235,053 0.6269 0.88%
2012-06-18 0 1.140 1.140 1.150 1.140 1.150 170,000 194,000 1.1412 0.630 0.630 0.636 0.630 0.636 307,377 0.6311 -0.87%
2012-06-15 0 1.150 1.130 1.150 1.120 1.150 608,000 684,120 1.1252 0.636 0.625 0.636 0.619 0.636 1,099,323 0.6223 2.68%
2012-06-14 0 1.120 1.090 1.130 1.120 1.140 124,000 140,180 1.1305 0.619 0.603 0.625 0.619 0.630 224,204 0.6252 -0.88%
2012-06-13 0 1.130 1.130 1.140 1.130 1.130 2,000 2,260 1.1300 0.625 0.625 0.630 0.625 0.625 3,616 0.6250 -0.88%
2012-06-12 0 1.140 1.110 1.140 1.120 1.140 40,000 45,400 1.1350 0.630 0.614 0.630 0.619 0.630 72,324 0.6277 0.88%
2012-06-11 0 1.130 1.130 1.140 1.130 1.150 176,000 200,500 1.1392 0.625 0.625 0.630 0.625 0.636 318,225 0.6301 -1.74%
2012-06-08 0 1.150 1.130 1.150 1.130 1.150 68,000 77,000 1.1324 0.636 0.625 0.636 0.625 0.636 122,951 0.6263 0.00%
2012-06-07 0 1.150 1.130 1.150 1.130 1.150 74,000 83,800 1.1324 0.636 0.625 0.636 0.625 0.636 133,799 0.6263 1.77%
2012-06-06 0 1.130 1.130 1.150 - - 0 0 - 0.625 0.625 0.636 - - 0 - 0.89%
2012-06-05 0 1.120 1.110 1.150 - - 0 0 - 0.619 0.614 0.636 - - 0 - 0.00%
2012-06-04 0 1.120 1.100 1.150 1.120 1.130 60,000 67,500 1.1250 0.619 0.608 0.636 0.619 0.625 108,486 0.6222 -2.61%
2012-06-01 0 1.150 1.140 1.160 - - 30,000 34,800 1.1600 0.636 0.630 0.642 - - 54,243 0.6416 0.00%
2012-05-31 0 1.150 1.150 1.160 1.150 1.160 36,000 41,460 1.1517 0.636 0.636 0.642 0.636 0.642 65,092 0.6369 -0.86%
2012-05-30 0 1.160 1.140 1.170 - - 0 0 - 0.642 0.630 0.647 - - 0 - 0.00%
2012-05-29 0 1.160 1.150 1.170 1.150 1.160 150,000 173,500 1.1567 0.642 0.636 0.647 0.636 0.642 271,215 0.6397 1.31%
2012-05-28 0 1.170 1.160 1.170 1.160 1.200 1,064,000 1,238,740 1.1642 0.633 0.628 0.633 0.628 0.649 1,965,820 0.6301 0.00%
2012-05-25 0 1.170 1.160 1.170 1.170 1.170 32,000 37,440 1.1700 0.633 0.628 0.633 0.633 0.633 59,122 0.6333 -1.68%
2012-05-24 0 1.190 1.150 1.190 - - 0 0 - 0.644 0.622 0.644 - - 0 - 0.00%
2012-05-23 0 1.190 1.160 1.190 1.160 1.190 22,000 25,580 1.1627 0.644 0.628 0.644 0.628 0.644 40,647 0.6293 1.71%
2012-05-22 0 1.170 1.170 1.180 1.170 1.170 96,000 112,320 1.1700 0.633 0.633 0.639 0.633 0.633 177,367 0.6333 0.00%
2012-05-21 0 1.170 1.160 1.170 1.170 1.200 1,294,000 1,522,280 1.1764 0.633 0.628 0.633 0.633 0.649 2,390,763 0.6367 -1.68%
2012-05-18 0 1.190 1.190 1.200 1.180 1.190 96,000 113,340 1.1806 0.644 0.644 0.649 0.639 0.644 177,367 0.6390 -1.65%
2012-05-17 0 1.210 1.190 1.210 1.190 1.210 116,000 139,280 1.2007 0.655 0.644 0.655 0.644 0.655 214,319 0.6499 0.00%
2012-05-16 0 1.210 1.190 1.210 1.180 1.210 222,000 264,080 1.1895 0.655 0.644 0.655 0.639 0.655 410,162 0.6438 0.00%
2012-05-15 0 1.210 1.200 1.210 1.200 1.240 564,000 679,800 1.2053 0.655 0.649 0.655 0.649 0.671 1,042,033 0.6524 0.83%
2012-05-14 0 1.200 1.200 1.210 1.200 1.220 278,000 337,840 1.2153 0.649 0.649 0.655 0.649 0.660 513,626 0.6578 -1.64%
2012-05-11 0 1.220 1.210 1.220 1.210 1.250 15,414,000 17,004,140 1.1032 0.660 0.655 0.660 0.655 0.677 28,478,528 0.5971 -0.81%
2012-05-10 0 1.230 1.220 1.240 1.220 1.230 228,000 278,560 1.2218 0.666 0.660 0.671 0.660 0.666 421,247 0.6613 0.00%
2012-05-09 0 1.230 1.220 1.240 1.220 1.240 118,000 145,580 1.2337 0.666 0.660 0.671 0.660 0.671 218,014 0.6678 -0.81%
2012-05-08 0 1.240 1.210 1.240 1.210 1.240 152,000 186,440 1.2266 0.671 0.655 0.671 0.655 0.671 280,831 0.6639 1.64%
2012-05-07 0 1.220 1.210 1.250 1.200 1.220 190,000 230,400 1.2126 0.660 0.655 0.677 0.649 0.660 351,039 0.6563 -2.40%
2012-05-04 0 1.250 1.240 1.250 1.220 1.250 294,000 363,200 1.2354 0.677 0.671 0.677 0.660 0.677 543,187 0.6686 0.81%
2012-05-03 0 1.240 1.230 1.240 1.240 1.240 46,000 57,040 1.2400 0.671 0.666 0.671 0.671 0.671 84,988 0.6711 0.00%
2012-05-02 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.671 0.660 0.671 0.671 0.671 3,695 0.6711 0.00%
2012-04-30 0 1.240 1.220 1.240 1.220 1.240 72,000 88,080 1.2233 0.671 0.660 0.671 0.660 0.671 133,025 0.6621 2.48%
2012-04-27 0 1.210 1.210 1.240 1.210 1.220 598,000 725,260 1.2128 0.655 0.655 0.671 0.655 0.660 1,104,850 0.6564 -0.82%
2012-04-26 0 1.220 1.220 1.230 1.200 1.220 520,000 629,660 1.2109 0.660 0.660 0.666 0.649 0.660 960,739 0.6554 0.00%
2012-04-25 0 1.220 1.190 1.220 - - 0 0 - 0.660 0.644 0.660 - - 0 - 0.00%
2012-04-24 0 1.220 1.200 1.220 1.200 1.230 10,000 12,080 1.2080 0.660 0.649 0.660 0.649 0.666 18,476 0.6538 0.83%
2012-04-23 0 1.210 1.200 1.210 1.200 1.240 210,000 253,900 1.2090 0.655 0.649 0.655 0.649 0.671 387,991 0.6544 -2.42%
2012-04-20 0 1.240 1.220 1.240 1.210 1.250 78,000 95,360 1.2226 0.671 0.660 0.671 0.655 0.677 144,111 0.6617 0.81%
2012-04-19 0 1.230 1.210 1.250 1.230 1.230 10,000 12,300 1.2300 0.666 0.655 0.677 0.666 0.666 18,476 0.6657 0.82%
2012-04-18 0 1.220 1.210 1.230 1.200 1.220 302,000 366,660 1.2141 0.660 0.655 0.666 0.649 0.660 557,968 0.6571 2.52%
2012-04-17 0 1.190 1.190 1.210 1.190 1.210 102,000 122,820 1.2041 0.644 0.644 0.655 0.644 0.655 188,453 0.6517 0.00%
2012-04-16 0 1.190 1.190 1.220 1.180 1.180 60,000 70,800 1.1800 0.644 0.644 0.660 0.639 0.639 110,855 0.6387 -2.46%
2012-04-13 0 1.220 1.200 1.220 1.220 1.220 30,000 36,600 1.2200 0.660 0.649 0.660 0.660 0.660 55,427 0.6603 0.83%
2012-04-12 0 1.210 1.200 1.210 1.200 1.220 52,000 63,000 1.2115 0.655 0.649 0.655 0.649 0.660 96,074 0.6557 1.68%
2012-04-11 0 1.190 1.190 1.230 1.180 1.180 10,000 11,800 1.1800 0.644 0.644 0.666 0.639 0.639 18,476 0.6387 -2.46%
2012-04-10 0 1.220 1.180 1.220 - - 0 0 - 0.660 0.639 0.660 - - 0 - -0.81%
2012-04-05 0 1.230 1.190 1.230 1.210 1.230 158,000 193,760 1.2263 0.666 0.644 0.666 0.655 0.666 291,917 0.6638 1.65%
2012-04-03 0 1.210 1.210 1.230 1.180 1.210 236,000 283,040 1.1993 0.655 0.655 0.666 0.639 0.655 436,028 0.6491 -2.42%
2012-04-02 0 1.240 1.190 1.250 - - 0 0 - 0.671 0.644 0.677 - - 0 - 0.00%
2012-03-30 0 1.240 1.220 1.240 1.250 1.250 4,000 5,000 1.2500 0.671 0.660 0.671 0.677 0.677 7,390 0.6766 1.64%
2012-03-29 0 1.220 1.220 1.250 1.200 1.230 52,000 63,420 1.2196 0.660 0.660 0.677 0.649 0.666 96,074 0.6601 -2.40%
2012-03-28 0 1.250 1.220 1.250 1.220 1.270 102,000 126,880 1.2439 0.677 0.660 0.677 0.660 0.687 188,453 0.6733 1.63%
2012-03-27 0 1.230 1.230 1.240 1.210 1.240 56,000 68,920 1.2307 0.666 0.666 0.671 0.655 0.671 103,464 0.6661 1.65%
2012-03-26 0 1.210 1.210 1.250 - - 0 0 - 0.655 0.655 0.677 - - 0 - 0.00%
2012-03-23 0 1.210 1.210 1.240 1.210 1.220 446,000 542,620 1.2166 0.655 0.655 0.671 0.655 0.660 824,019 0.6585 -1.63%
2012-03-22 0 1.230 1.230 1.280 1.230 1.240 160,000 197,340 1.2334 0.666 0.666 0.693 0.666 0.671 295,612 0.6676 -0.81%
2012-03-21 0 1.240 1.240 1.250 1.240 1.260 226,000 284,240 1.2577 0.671 0.671 0.677 0.671 0.682 417,552 0.6807 -1.59%
2012-03-20 0 1.260 1.240 1.260 1.240 1.260 96,000 120,860 1.2590 0.682 0.671 0.682 0.671 0.682 177,367 0.6814 -0.79%
2012-03-19 0 1.270 1.250 1.290 - - 0 0 - 0.687 0.677 0.698 - - 0 - 0.00%
2012-03-16 0 1.270 1.270 1.280 1.270 1.270 180,000 228,600 1.2700 0.687 0.687 0.693 0.687 0.687 332,564 0.6874 -1.55%
2012-03-15 0 1.290 1.290 1.310 1.270 1.280 60,000 76,600 1.2767 0.698 0.698 0.709 0.687 0.693 110,855 0.6910 0.78%
2012-03-14 0 1.280 1.270 1.280 1.280 1.310 822,000 1,063,280 1.2935 0.693 0.687 0.693 0.693 0.709 1,518,707 0.7001 -0.78%
2012-03-13 0 1.290 1.270 1.290 1.250 1.290 500,000 634,340 1.2687 0.698 0.687 0.698 0.677 0.698 923,788 0.6867 3.20%
2012-03-12 0 1.250 1.250 1.260 1.250 1.270 370,000 465,460 1.2580 0.677 0.677 0.682 0.677 0.687 683,603 0.6809 0.00%
2012-03-09 0 1.250 1.250 1.270 1.250 1.270 442,000 558,760 1.2642 0.677 0.677 0.687 0.677 0.687 816,628 0.6842 -1.57%
2012-03-08 0 1.270 1.260 1.270 1.250 1.270 578,000 724,260 1.2530 0.687 0.682 0.687 0.677 0.687 1,067,899 0.6782 1.60%
2012-03-07 0 1.250 1.240 1.280 1.250 1.270 502,000 631,040 1.2571 0.677 0.671 0.693 0.677 0.687 927,483 0.6804 -1.57%
2012-03-06 0 1.270 1.270 1.290 1.270 1.310 584,000 753,580 1.2904 0.687 0.687 0.698 0.687 0.709 1,078,984 0.6984 -3.05%
2012-03-05 0 1.310 1.300 1.320 1.300 1.350 1,030,000 1,363,000 1.3233 0.709 0.704 0.714 0.704 0.731 1,903,003 0.7162 0.77%
2012-03-02 0 1.300 1.290 1.300 1.290 1.300 378,000 490,300 1.2971 0.704 0.698 0.704 0.698 0.704 698,384 0.7020 0.78%
2012-03-01 0 1.290 1.290 1.320 1.290 1.300 186,000 241,500 1.2984 0.698 0.698 0.714 0.698 0.704 343,649 0.7028 -0.77%
2012-02-29 0 1.300 1.300 1.320 1.300 1.300 266,000 345,800 1.3000 0.704 0.704 0.714 0.704 0.704 491,455 0.7036 0.78%
2012-02-28 0 1.290 1.290 1.340 1.290 1.300 198,000 256,420 1.2951 0.698 0.698 0.725 0.698 0.704 365,820 0.7009 0.00%
2012-02-27 0 1.290 1.280 1.300 1.290 1.290 172,000 221,880 1.2900 0.698 0.693 0.704 0.698 0.698 317,783 0.6982 -0.77%
2012-02-24 0 1.300 1.300 1.320 1.290 1.300 26,000 33,620 1.2931 0.704 0.704 0.714 0.698 0.704 48,037 0.6999 -0.76%
2012-02-23 0 1.310 1.290 1.320 1.290 1.310 454,000 589,320 1.2981 0.709 0.698 0.714 0.698 0.709 838,799 0.7026 0.00%
2012-02-22 0 1.310 1.290 1.310 1.290 1.310 678,000 882,200 1.3012 0.709 0.698 0.709 0.698 0.709 1,252,656 0.7043 0.77%
2012-02-21 0 1.300 1.300 1.320 1.300 1.320 284,000 370,600 1.3049 0.704 0.704 0.714 0.704 0.714 524,711 0.7063 0.78%
2012-02-20 0 1.290 1.290 1.300 1.290 1.350 766,000 1,011,180 1.3201 0.698 0.698 0.704 0.698 0.731 1,415,243 0.7145 -4.44%
2012-02-17 0 1.350 1.340 1.350 1.330 1.350 132,000 175,860 1.3323 0.731 0.725 0.731 0.720 0.731 243,880 0.7211 1.50%
2012-02-16 0 1.330 1.300 1.330 1.290 1.340 250,000 328,920 1.3157 0.720 0.704 0.720 0.698 0.725 461,894 0.7121 -0.75%
2012-02-15 0 1.340 1.330 1.340 1.300 1.340 176,000 232,500 1.3210 0.725 0.720 0.725 0.704 0.725 325,173 0.7150 3.08%
2012-02-14 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.704 0.704 0.714 0.704 0.704 18,476 0.7036 0.00%
2012-02-13 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.704 0.704 0.725 0.704 0.704 18,476 0.7036 0.00%
2012-02-10 0 1.300 1.290 1.310 1.300 1.340 380,000 504,440 1.3275 0.704 0.698 0.709 0.704 0.725 702,079 0.7185 -1.52%
2012-02-09 0 1.320 1.310 1.320 1.290 1.320 424,000 551,360 1.3004 0.714 0.709 0.714 0.698 0.714 783,372 0.7038 1.54%
2012-02-08 0 1.300 1.300 1.310 1.280 1.320 444,000 576,300 1.2980 0.704 0.704 0.709 0.693 0.714 820,324 0.7025 3.17%
2012-02-07 0 1.260 1.220 1.260 1.260 1.280 106,000 133,600 1.2604 0.682 0.660 0.682 0.682 0.693 195,843 0.6822 -1.56%
2012-02-06 0 1.280 1.280 1.290 1.270 1.310 490,000 629,260 1.2842 0.693 0.693 0.698 0.687 0.709 905,312 0.6951 3.23%
2012-02-03 0 1.240 1.240 1.260 1.230 1.260 42,000 52,660 1.2538 0.671 0.671 0.682 0.666 0.682 77,598 0.6786 0.00%
2012-02-02 0 1.240 1.240 1.250 1.210 1.260 438,000 539,380 1.2315 0.671 0.671 0.677 0.655 0.682 809,238 0.6665 3.33%
2012-02-01 0 1.200 1.200 1.210 1.200 1.210 172,000 207,080 1.2040 0.649 0.649 0.655 0.649 0.655 317,783 0.6516 1.69%
2012-01-31 0 1.180 1.180 1.220 1.180 1.220 72,000 87,360 1.2133 0.639 0.639 0.660 0.639 0.660 133,025 0.6567 -3.28%
2012-01-30 0 1.220 1.170 1.220 1.220 1.220 60,000 73,200 1.2200 0.660 0.633 0.660 0.660 0.660 110,855 0.6603 1.67%
2012-01-27 0 1.200 1.190 1.210 1.180 1.200 120,000 142,200 1.1850 0.649 0.644 0.655 0.639 0.649 221,709 0.6414 -0.83%
2012-01-26 0 1.210 1.180 1.210 1.200 1.210 100,000 120,500 1.2050 0.655 0.639 0.655 0.649 0.655 184,758 0.6522 2.54%
2012-01-20 0 1.180 1.180 1.210 1.180 1.200 110,000 130,000 1.1818 0.639 0.639 0.655 0.639 0.649 203,233 0.6397 -2.48%
2012-01-19 0 1.210 1.200 1.210 1.180 1.210 76,000 90,800 1.1947 0.655 0.649 0.655 0.639 0.655 140,416 0.6467 0.83%
2012-01-18 0 1.200 1.170 1.200 1.170 1.210 40,000 48,000 1.2000 0.649 0.633 0.649 0.633 0.655 73,903 0.6495 -1.64%
2012-01-17 0 1.220 1.170 1.220 1.220 1.220 30,000 36,600 1.2200 0.660 0.633 0.660 0.660 0.660 55,427 0.6603 3.39%
2012-01-16 0 1.180 1.170 1.220 1.170 1.180 150,000 176,600 1.1773 0.639 0.633 0.660 0.633 0.639 277,136 0.6372 0.00%
2012-01-13 0 1.180 1.180 1.220 1.170 1.220 32,000 38,180 1.1931 0.639 0.639 0.660 0.633 0.660 59,122 0.6458 0.85%
2012-01-12 0 1.170 1.160 1.170 1.200 1.200 50,000 60,000 1.2000 0.633 0.628 0.633 0.649 0.649 92,379 0.6495 -1.68%
2012-01-11 0 1.190 1.160 1.190 1.190 1.190 66,000 78,540 1.1900 0.644 0.628 0.644 0.644 0.644 121,940 0.6441 0.85%
2012-01-10 0 1.180 1.180 1.190 1.150 1.170 12,000 13,840 1.1533 0.639 0.639 0.644 0.622 0.633 22,171 0.6242 0.85%
2012-01-09 0 1.170 1.160 1.200 1.150 1.170 38,000 44,160 1.1621 0.633 0.628 0.649 0.622 0.633 70,208 0.6290 0.00%
2012-01-06 0 1.170 1.160 1.200 1.170 1.170 10,000 11,700 1.1700 0.633 0.628 0.649 0.633 0.633 18,476 0.6333 0.00%
2012-01-05 0 1.170 1.170 1.220 1.170 1.170 2,000 2,340 1.1700 0.633 0.633 0.660 0.633 0.633 3,695 0.6333 -1.68%
2012-01-04 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 0.644 0.633 0.644 0.644 0.644 36,952 0.6441 0.00%
2012-01-03 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 0.644 0.633 0.644 0.644 0.644 36,952 0.6441 1.71%
2011-12-30 0 1.170 1.170 1.190 1.170 1.190 18,000 21,180 1.1767 0.633 0.633 0.644 0.633 0.644 33,256 0.6369 0.00%
2011-12-29 0 1.170 1.170 1.190 1.160 1.210 114,000 132,720 1.1642 0.633 0.633 0.644 0.628 0.655 210,624 0.6301 0.00%
2011-12-28 0 1.170 1.140 1.170 1.160 1.170 78,000 90,660 1.1623 0.633 0.617 0.633 0.628 0.633 144,111 0.6291 0.00%
2011-12-23 0 1.170 1.170 1.180 1.160 1.180 178,000 209,740 1.1783 0.633 0.633 0.639 0.628 0.639 328,868 0.6378 -0.85%
2011-12-22 0 1.180 1.180 1.240 1.160 1.160 102,000 118,320 1.1600 0.639 0.639 0.671 0.628 0.628 188,453 0.6278 -0.84%
2011-12-21 0 1.190 1.190 1.230 1.190 1.200 70,000 83,340 1.1906 0.644 0.644 0.666 0.644 0.649 129,330 0.6444 0.85%
2011-12-20 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 0.639 0.639 0.660 0.639 0.639 18,476 0.6387 -1.67%
2011-12-19 0 1.200 1.140 1.220 - - 0 0 - 0.649 0.617 0.660 - - 0 - 0.00%
2011-12-16 0 1.200 1.140 1.200 1.240 1.240 28,000 34,720 1.2400 0.649 0.617 0.649 0.671 0.671 51,732 0.6711 4.35%
2011-12-15 0 1.150 1.150 1.220 1.140 1.140 12,000 13,680 1.1400 0.622 0.622 0.660 0.617 0.617 22,171 0.6170 -0.86%
2011-12-14 0 1.160 1.160 1.220 1.160 1.160 14,000 16,240 1.1600 0.628 0.628 0.660 0.628 0.628 25,866 0.6278 -0.85%
2011-12-13 0 1.170 1.170 1.220 1.170 1.170 2,000 2,340 1.1700 0.633 0.633 0.660 0.633 0.633 3,695 0.6333 0.00%
2011-12-12 0 1.170 1.170 1.240 1.160 1.170 74,000 86,340 1.1668 0.633 0.633 0.671 0.628 0.633 136,721 0.6315 -0.85%
2011-12-09 0 1.180 1.160 1.280 - - 0 0 - 0.639 0.628 0.693 - - 0 - 0.00%
2011-12-08 0 1.180 1.150 1.200 - - 0 0 - 0.639 0.622 0.649 - - 0 - 0.00%
2011-12-07 0 1.180 1.180 1.220 1.170 1.170 10,000 11,700 1.1700 0.639 0.639 0.660 0.633 0.633 18,476 0.6333 1.72%
2011-12-06 0 1.160 1.160 1.180 1.130 1.160 24,000 27,540 1.1475 0.628 0.628 0.639 0.612 0.628 44,342 0.6211 -1.69%
2011-12-05 0 1.180 1.180 1.210 1.180 1.200 154,000 183,160 1.1894 0.639 0.639 0.655 0.639 0.649 284,527 0.6437 -2.48%
2011-12-02 0 1.210 1.170 1.210 1.160 1.210 56,000 66,060 1.1796 0.655 0.633 0.655 0.628 0.655 103,464 0.6385 4.31%
2011-12-01 0 1.160 1.160 1.200 1.160 1.160 14,000 16,240 1.1600 0.628 0.628 0.649 0.628 0.628 25,866 0.6278 0.87%
2011-11-30 0 1.150 1.150 1.180 1.140 1.150 174,000 199,140 1.1445 0.622 0.622 0.639 0.617 0.622 321,478 0.6195 0.00%
2011-11-29 0 1.150 1.150 1.180 1.140 1.150 80,000 91,700 1.1463 0.622 0.622 0.639 0.617 0.622 147,806 0.6204 0.88%
2011-11-28 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 0.617 0.617 0.644 0.617 0.617 36,952 0.6170 -1.72%
2011-11-25 0 1.160 1.160 1.180 1.130 1.130 14,000 15,820 1.1300 0.628 0.628 0.639 0.612 0.612 25,866 0.6116 0.00%
2011-11-24 0 1.160 1.160 1.180 - - 0 0 - 0.628 0.628 0.639 - - 0 - 0.00%
2011-11-23 0 1.160 1.130 1.190 - - 0 0 - 0.628 0.612 0.644 - - 0 - 0.00%
2011-11-22 0 1.160 1.150 1.180 1.160 1.160 40,000 46,400 1.1600 0.628 0.622 0.639 0.628 0.628 73,903 0.6278 -0.85%
2011-11-21 0 1.170 1.150 1.170 1.130 1.170 62,000 71,160 1.1477 0.633 0.622 0.633 0.612 0.633 114,550 0.6212 -0.85%
2011-11-18 0 1.180 1.180 1.220 - - 0 0 - 0.639 0.639 0.660 - - 0 - 0.00%
2011-11-17 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.639 0.639 0.660 0.639 0.639 3,695 0.6387 0.00%
2011-11-16 0 1.180 1.180 1.250 1.180 1.180 20,000 23,600 1.1800 0.639 0.639 0.677 0.639 0.639 36,952 0.6387 -2.48%
2011-11-15 0 1.210 1.210 1.240 1.190 1.200 20,000 23,920 1.1960 0.655 0.655 0.671 0.644 0.649 36,952 0.6473 -2.42%
2011-11-14 0 1.240 1.190 1.240 1.200 1.240 88,000 107,960 1.2268 0.671 0.644 0.671 0.649 0.671 162,587 0.6640 5.08%
2011-11-11 0 1.180 1.180 1.220 1.170 1.200 140,000 165,400 1.1814 0.639 0.639 0.660 0.633 0.649 258,661 0.6394 0.00%
2011-11-10 0 1.180 1.180 1.230 1.180 1.190 216,000 255,900 1.1847 0.639 0.639 0.666 0.639 0.644 399,076 0.6412 -4.84%
2011-11-09 0 1.240 1.240 1.250 1.240 1.250 296,000 368,180 1.2439 0.671 0.671 0.677 0.671 0.677 546,882 0.6732 1.64%
2011-11-08 0 1.220 1.220 1.240 1.220 1.230 118,000 144,300 1.2229 0.660 0.660 0.671 0.660 0.666 218,014 0.6619 -1.61%
2011-11-07 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 0.671 0.660 0.671 0.671 0.671 7,390 0.6711 1.64%
2011-11-04 0 1.220 1.220 1.240 1.200 1.230 212,000 258,540 1.2195 0.660 0.660 0.671 0.649 0.666 391,686 0.6601 1.67%
2011-11-03 0 1.200 1.190 1.200 1.180 1.220 434,000 519,820 1.1977 0.649 0.644 0.649 0.639 0.660 801,848 0.6483 -3.23%
2011-11-02 0 1.240 1.240 1.260 1.190 1.290 1,042,000 1,300,060 1.2477 0.671 0.671 0.682 0.644 0.698 1,925,174 0.6753 3.33%
2011-11-01 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.649 0.649 0.671 0.649 0.649 18,476 0.6495 -3.23%
2011-10-31 0 1.240 1.240 1.280 1.230 1.250 122,000 150,620 1.2346 0.671 0.671 0.693 0.666 0.677 225,404 0.6682 -3.88%
2011-10-28 0 1.290 1.270 1.290 1.260 1.300 232,000 298,860 1.2882 0.698 0.687 0.698 0.682 0.704 428,638 0.6972 3.20%
2011-10-27 0 1.250 1.230 1.250 1.180 1.280 420,000 518,340 1.2341 0.677 0.666 0.677 0.639 0.693 775,982 0.6680 4.17%
2011-10-26 0 1.200 1.170 1.200 1.180 1.200 60,000 71,000 1.1833 0.649 0.633 0.649 0.639 0.649 110,855 0.6405 2.56%
2011-10-25 0 1.170 1.160 1.190 1.160 1.170 98,000 114,120 1.1645 0.633 0.628 0.644 0.628 0.633 181,062 0.6303 -0.85%
2011-10-24 0 1.180 1.170 1.180 1.180 1.190 172,000 203,220 1.1815 0.639 0.633 0.639 0.639 0.644 317,783 0.6395 4.42%
2011-10-21 0 1.130 1.130 1.170 1.100 1.100 20,000 22,000 1.1000 0.612 0.612 0.633 0.595 0.595 36,952 0.5954 -2.59%
2011-10-20 0 1.160 1.140 1.200 1.130 1.160 310,000 356,360 1.1495 0.628 0.617 0.649 0.612 0.628 572,748 0.6222 2.65%
2011-10-19 0 1.130 1.130 1.180 - - 0 0 - 0.612 0.612 0.639 - - 0 - 0.00%
2011-10-18 0 1.130 1.130 1.170 1.100 1.170 170,000 194,440 1.1438 0.612 0.612 0.633 0.595 0.633 314,088 0.6191 -8.13%
2011-10-17 0 1.230 1.180 1.230 1.230 1.230 82,000 100,860 1.2300 0.666 0.639 0.666 0.666 0.666 151,501 0.6657 0.00%
2011-10-14 0 1.230 1.220 1.230 1.230 1.230 20,000 24,600 1.2300 0.666 0.660 0.666 0.666 0.666 36,952 0.6657 0.00%
2011-10-13 0 1.230 1.200 1.230 1.190 1.230 572,000 691,420 1.2088 0.666 0.649 0.666 0.644 0.666 1,056,813 0.6542 3.36%
2011-10-12 0 1.190 1.170 1.190 1.150 1.190 82,000 95,980 1.1705 0.644 0.633 0.644 0.622 0.644 151,501 0.6335 -0.83%
2011-10-11 0 1.200 1.170 1.200 1.110 1.200 250,000 291,060 1.1642 0.649 0.633 0.649 0.601 0.649 461,894 0.6301 12.15%
2011-10-10 0 1.070 1.070 1.110 1.040 1.040 4,000 4,160 1.0400 0.579 0.579 0.601 0.563 0.563 7,390 0.5629 -4.46%
2011-10-07 0 1.120 1.100 1.130 1.110 1.120 246,000 274,860 1.1173 0.606 0.595 0.612 0.601 0.606 454,504 0.6047 6.67%
2011-10-06 0 1.050 1.050 1.090 1.030 1.050 72,000 74,800 1.0389 0.568 0.568 0.590 0.557 0.568 133,025 0.5623 3.96%
2011-10-04 0 1.010 1.000 1.010 1.010 1.080 464,000 482,180 1.0392 0.547 0.541 0.547 0.547 0.585 857,275 0.5625 -5.61%
2011-10-03 0 1.070 1.040 1.130 1.030 1.080 394,000 419,540 1.0648 0.579 0.563 0.612 0.557 0.585 727,945 0.5763 -6.96%
2011-09-30 0 1.150 1.130 1.160 1.130 1.160 52,000 59,960 1.1531 0.622 0.612 0.628 0.612 0.628 96,074 0.6241 -2.54%
2011-09-28 0 1.180 1.180 1.200 1.160 1.180 30,000 35,240 1.1747 0.639 0.639 0.649 0.628 0.639 55,427 0.6358 0.00%
2011-09-27 0 1.180 1.170 1.180 1.180 1.200 172,000 203,080 1.1807 0.639 0.633 0.639 0.639 0.649 317,783 0.6391 0.00%
2011-09-26 0 1.180 1.140 1.180 1.140 1.200 216,000 251,600 1.1648 0.639 0.617 0.639 0.617 0.649 399,076 0.6305 -3.28%
2011-09-23 0 1.220 1.190 1.240 1.180 1.220 212,000 252,420 1.1907 0.660 0.644 0.671 0.639 0.660 391,686 0.6444 -3.94%
2011-09-22 0 1.270 1.240 1.270 1.210 1.280 172,000 212,860 1.2376 0.687 0.671 0.687 0.655 0.693 317,783 0.6698 -2.31%
2011-09-21 0 1.300 1.300 1.350 1.300 1.360 268,000 362,860 1.3540 0.704 0.704 0.731 0.704 0.736 495,150 0.7328 -5.80%
2011-09-20 0 1.380 1.380 1.390 1.350 1.400 178,000 244,120 1.3715 0.747 0.747 0.752 0.731 0.758 328,868 0.7423 2.22%
2011-09-19 0 1.350 1.350 1.360 1.340 1.350 124,000 167,100 1.3476 0.731 0.731 0.736 0.725 0.731 229,099 0.7294 -3.57%
2011-09-16 0 1.400 1.380 1.430 1.370 1.400 34,000 47,420 1.3947 0.758 0.747 0.774 0.742 0.758 62,818 0.7549 2.19%
2011-09-15 0 1.370 1.360 1.370 1.330 1.370 166,000 226,960 1.3672 0.742 0.736 0.742 0.720 0.742 306,698 0.7400 1.48%
2011-09-14 0 1.360 1.360 1.400 1.360 1.390 280,000 382,940 1.3676 0.731 0.731 0.752 0.731 0.747 521,153 0.7348 -2.16%
2011-09-12 0 1.390 1.390 1.400 1.380 1.400 314,000 436,460 1.3900 0.747 0.747 0.752 0.741 0.752 584,436 0.7468 -2.80%
2011-09-09 0 1.430 1.410 1.430 1.410 1.430 70,000 99,500 1.4214 0.768 0.758 0.768 0.758 0.768 130,288 0.7637 0.70%
2011-09-08 0 1.420 1.420 1.430 1.420 1.420 80,000 113,600 1.4200 0.763 0.763 0.768 0.763 0.763 148,901 0.7629 0.71%
2011-09-07 0 1.410 1.410 1.440 1.410 1.410 18,000 25,380 1.4100 0.758 0.758 0.774 0.758 0.758 33,503 0.7576 0.00%
2011-09-06 0 1.410 1.360 1.430 1.360 1.410 270,000 379,100 1.4041 0.758 0.731 0.768 0.731 0.758 502,541 0.7544 0.00%
2011-09-05 0 1.410 1.340 1.450 1.410 1.410 22,000 31,020 1.4100 0.758 0.720 0.779 0.758 0.758 40,948 0.7576 0.00%
2011-09-02 0 1.410 1.370 1.410 - - 0 0 - 0.758 0.736 0.758 - - 0 - -0.70%
2011-09-01 0 1.420 1.400 1.440 1.400 1.430 260,000 368,520 1.4174 0.763 0.752 0.774 0.752 0.768 483,928 0.7615 0.71%
2011-08-31 0 1.410 1.370 1.420 1.380 1.450 514,000 725,360 1.4112 0.758 0.736 0.763 0.741 0.779 956,688 0.7582 2.17%
2011-08-30 0 1.380 1.380 1.400 1.360 1.450 104,000 142,200 1.3673 0.741 0.741 0.752 0.731 0.779 193,571 0.7346 0.73%
2011-08-29 0 1.370 1.320 1.400 - - 0 0 - 0.736 0.709 0.752 - - 0 - 0.00%
2011-08-26 0 1.370 1.330 1.390 - - 0 0 - 0.736 0.715 0.747 - - 0 - 0.00%
2011-08-25 0 1.370 1.350 1.370 1.350 1.390 392,000 530,580 1.3535 0.736 0.725 0.736 0.725 0.747 729,614 0.7272 0.00%
2011-08-24 0 1.370 1.340 1.390 1.340 1.390 1,430,000 1,955,240 1.3673 0.736 0.720 0.747 0.720 0.747 2,661,604 0.7346 0.00%
2011-08-23 0 1.370 1.360 1.380 1.340 1.390 364,000 498,240 1.3688 0.736 0.731 0.741 0.720 0.747 677,499 0.7354 0.00%
2011-08-22 0 1.370 1.360 1.370 1.370 1.380 190,000 260,360 1.3703 0.736 0.731 0.736 0.736 0.741 353,640 0.7362 0.00%
2011-08-19 0 1.370 1.370 1.440 1.370 1.400 108,000 148,540 1.3754 0.736 0.736 0.774 0.736 0.752 201,016 0.7389 -4.86%
2011-08-18 0 1.440 1.430 1.450 1.440 1.480 136,000 196,280 1.4432 0.774 0.768 0.779 0.774 0.795 253,132 0.7754 0.00%
2011-08-17 0 1.440 1.440 1.470 1.440 1.440 104,000 149,760 1.4400 0.774 0.774 0.790 0.774 0.774 193,571 0.7737 -0.69%
2011-08-16 0 1.450 1.450 1.480 1.440 1.450 118,000 171,000 1.4492 0.779 0.779 0.795 0.774 0.779 219,629 0.7786 0.00%
2011-08-15 0 1.450 1.450 1.480 1.420 1.430 316,000 450,140 1.4245 0.779 0.779 0.795 0.763 0.768 588,159 0.7653 2.84%
2011-08-12 0 1.410 1.390 1.410 1.410 1.420 504,000 712,120 1.4129 0.758 0.747 0.758 0.758 0.763 938,076 0.7591 1.44%
2011-08-11 0 1.390 1.390 1.420 1.390 1.430 262,000 368,340 1.4059 0.747 0.747 0.763 0.747 0.768 487,650 0.7553 0.00%
2011-08-10 0 1.390 1.390 1.400 1.390 1.400 352,000 492,560 1.3993 0.747 0.747 0.752 0.747 0.752 655,164 0.7518 0.00%
2011-08-09 0 1.390 1.390 1.400 1.280 1.390 384,000 512,340 1.3342 0.747 0.747 0.752 0.688 0.747 714,724 0.7168 -2.11%
2011-08-08 0 1.420 1.420 1.450 1.400 1.440 270,000 383,540 1.4205 0.763 0.763 0.779 0.752 0.774 502,541 0.7632 -2.74%
2011-08-05 0 1.460 1.450 1.460 1.430 1.500 796,000 1,162,300 1.4602 0.784 0.779 0.784 0.768 0.806 1,481,564 0.7845 -5.19%
2011-08-04 0 1.540 1.540 1.550 1.510 1.540 606,000 926,180 1.5283 0.827 0.827 0.833 0.811 0.827 1,127,924 0.8211 -1.28%
2011-08-03 0 1.560 1.550 1.560 1.560 1.560 52,000 81,120 1.5600 0.838 0.833 0.838 0.838 0.838 96,786 0.8381 -2.50%
2011-08-02 0 1.600 1.580 1.610 1.580 1.600 600,000 954,540 1.5909 0.860 0.849 0.865 0.849 0.860 1,116,757 0.8547 -0.62%
2011-08-01 0 1.610 1.590 1.620 1.590 1.620 938,000 1,505,980 1.6055 0.865 0.854 0.870 0.854 0.870 1,745,863 0.8626 0.62%
2011-07-29 0 1.600 1.600 1.620 1.600 1.620 130,000 207,800 1.5985 0.860 0.860 0.870 0.860 0.870 241,964 0.8588 0.00%
2011-07-28 0 1.600 1.600 1.630 1.600 1.660 90,000 146,100 1.6233 0.860 0.860 0.876 0.860 0.892 167,514 0.8722 -3.61%
2011-07-27 0 1.660 1.630 1.680 1.650 1.660 106,000 175,700 1.6575 0.892 0.876 0.903 0.886 0.892 197,294 0.8906 0.61%
2011-07-26 0 1.650 1.640 1.660 1.620 1.650 182,000 299,240 1.6442 0.886 0.881 0.892 0.870 0.886 338,750 0.8834 1.85%
2011-07-25 0 1.620 1.620 1.650 1.620 1.650 88,000 142,720 1.6218 0.870 0.870 0.886 0.870 0.886 163,791 0.8714 -0.61%
2011-07-22 0 1.630 1.620 1.650 1.630 1.660 520,000 853,500 1.6413 0.876 0.870 0.886 0.876 0.892 967,856 0.8818 0.62%
2011-07-21 0 1.620 1.620 1.630 1.620 1.650 268,000 440,560 1.6439 0.870 0.870 0.876 0.870 0.886 498,818 0.8832 0.62%
2011-07-20 0 1.610 1.600 1.620 1.550 1.620 432,000 692,620 1.6033 0.865 0.860 0.870 0.833 0.870 804,065 0.8614 0.62%
2011-07-19 0 1.600 1.550 1.600 1.500 1.600 594,000 923,780 1.5552 0.860 0.833 0.860 0.806 0.860 1,105,589 0.8356 3.90%
2011-07-18 0 1.540 1.550 1.560 1.530 1.540 656,000 1,004,380 1.5311 0.827 0.833 0.838 0.822 0.827 1,220,987 0.8226 0.65%
2011-07-15 0 1.530 1.520 1.550 1.530 1.560 138,000 212,020 1.5364 0.822 0.817 0.833 0.822 0.838 256,854 0.8254 -1.29%
2011-07-14 0 1.550 1.540 1.550 1.540 1.570 770,000 1,199,200 1.5574 0.833 0.827 0.833 0.827 0.844 1,433,171 0.8367 0.00%
2011-07-13 0 1.550 1.530 1.550 1.520 1.550 118,000 181,540 1.5385 0.833 0.822 0.833 0.817 0.833 219,629 0.8266 0.65%
2011-07-12 0 1.540 1.540 1.550 1.510 1.560 512,000 780,100 1.5236 0.827 0.827 0.833 0.811 0.838 952,966 0.8186 -1.28%
2011-07-11 0 1.560 1.560 1.580 1.560 1.580 104,000 164,200 1.5788 0.838 0.838 0.849 0.838 0.849 193,571 0.8483 -1.89%
2011-07-08 0 1.590 1.580 1.600 1.560 1.610 450,000 710,500 1.5789 0.854 0.849 0.860 0.838 0.865 837,568 0.8483 -0.62%
2011-07-07 0 1.600 1.560 1.600 1.560 1.600 732,000 1,151,760 1.5734 0.860 0.838 0.860 0.838 0.860 1,362,443 0.8454 0.00%
2011-07-06 0 1.600 1.600 1.610 1.600 1.610 234,000 374,500 1.6004 0.860 0.860 0.865 0.860 0.865 435,535 0.8599 0.63%
2011-07-05 0 1.590 1.590 1.600 1.590 1.620 498,000 800,520 1.6075 0.854 0.854 0.860 0.854 0.870 926,908 0.8636 -1.24%
2011-07-04 0 1.610 1.600 1.610 1.580 1.610 550,000 878,220 1.5968 0.865 0.860 0.865 0.849 0.865 1,023,694 0.8579 3.21%
2011-06-30 0 1.560 1.560 1.570 1.550 1.560 352,000 549,100 1.5599 0.838 0.838 0.844 0.833 0.838 655,164 0.8381 0.65%
2011-06-29 0 1.550 1.540 1.550 1.530 1.580 416,000 643,560 1.5470 0.833 0.827 0.833 0.822 0.849 774,285 0.8312 0.00%
2011-06-28 0 1.550 1.540 1.560 1.550 1.560 774,000 1,203,000 1.5543 0.833 0.827 0.838 0.833 0.838 1,440,616 0.8351 0.00%
2011-06-27 0 1.550 1.550 1.560 1.530 1.560 204,000 315,540 1.5468 0.833 0.833 0.838 0.822 0.838 379,697 0.8310 -0.64%
2011-06-24 0 1.560 1.550 1.560 1.540 1.560 1,114,000 1,725,920 1.5493 0.838 0.833 0.838 0.827 0.838 2,073,445 0.8324 1.30%
2011-06-23 0 1.540 1.540 1.550 1.530 1.570 474,000 733,680 1.5478 0.827 0.827 0.833 0.822 0.844 882,238 0.8316 -1.91%
2011-06-22 0 1.570 1.570 1.580 1.560 1.600 152,000 239,680 1.5768 0.844 0.844 0.849 0.838 0.860 282,912 0.8472 0.00%
2011-06-21 0 1.570 1.570 1.590 1.560 1.610 494,000 779,720 1.5784 0.844 0.844 0.854 0.838 0.865 919,463 0.8480 0.64%
2011-06-20 0 1.560 1.560 1.570 1.560 1.570 192,000 299,660 1.5607 0.838 0.838 0.844 0.838 0.844 357,362 0.8385 -1.27%
2011-06-17 0 1.580 1.560 1.580 1.570 1.600 236,000 374,540 1.5870 0.849 0.838 0.849 0.844 0.860 439,258 0.8527 0.00%
2011-06-16 0 1.580 1.570 1.580 1.570 1.600 272,000 429,680 1.5797 0.849 0.844 0.849 0.844 0.860 506,263 0.8487 -1.86%
2011-06-15 0 1.610 1.610 1.620 1.600 1.610 822,000 1,322,340 1.6087 0.865 0.865 0.870 0.860 0.865 1,529,957 0.8643 -0.62%
2011-06-14 0 1.620 1.610 1.630 1.610 1.640 618,000 1,001,320 1.6203 0.870 0.865 0.876 0.865 0.881 1,150,259 0.8705 -0.61%
2011-06-13 0 1.630 1.620 1.630 1.620 1.630 382,000 620,140 1.6234 0.876 0.870 0.876 0.870 0.876 711,002 0.8722 0.00%
2011-06-10 0 1.630 1.620 1.630 1.620 1.650 746,000 1,220,260 1.6357 0.876 0.870 0.876 0.870 0.886 1,388,501 0.8788 -1.21%
2011-06-09 0 1.650 1.650 1.660 1.640 1.660 444,000 732,500 1.6498 0.886 0.886 0.892 0.881 0.892 826,400 0.8864 -0.60%
2011-06-08 0 1.660 1.660 1.670 1.660 1.680 570,000 949,460 1.6657 0.892 0.892 0.897 0.892 0.903 1,060,919 0.8949 -1.19%
2011-06-07 0 1.680 1.680 1.690 1.670 1.690 170,000 285,720 1.6807 0.903 0.903 0.908 0.897 0.908 316,414 0.9030 0.00%
2011-06-03 0 1.680 1.670 1.680 1.670 1.690 142,000 238,500 1.6796 0.903 0.897 0.903 0.897 0.908 264,299 0.9024 -0.59%
2011-06-02 0 1.690 1.680 1.690 1.670 1.690 288,000 485,200 1.6847 0.908 0.903 0.908 0.897 0.908 536,043 0.9052 0.00%
2011-06-01 0 1.690 1.680 1.690 1.690 1.750 1,282,000 2,190,840 1.7089 0.908 0.903 0.908 0.908 0.940 2,386,137 0.9182 0.00%
2011-05-31 0 1.690 1.680 1.700 1.680 1.700 296,000 498,400 1.6838 0.908 0.903 0.913 0.903 0.913 550,933 0.9046 0.60%
2011-05-30 0 1.680 1.670 1.680 1.680 1.680 954,000 1,602,720 1.6800 0.903 0.897 0.903 0.903 0.903 1,775,643 0.9026 0.00%
2011-05-27 0 1.680 1.680 1.700 1.660 1.720 126,000 212,060 1.6830 0.903 0.903 0.913 0.892 0.924 234,519 0.9042 0.60%
2011-05-26 0 1.670 1.670 1.680 1.660 1.720 464,000 780,300 1.6817 0.897 0.897 0.903 0.892 0.924 863,625 0.9035 -2.91%
2011-05-25 0 1.720 1.700 1.720 1.690 1.720 368,000 632,900 1.7198 0.924 0.913 0.924 0.908 0.924 684,944 0.9240 1.78%
2011-05-24 0 1.690 1.690 1.710 1.680 1.720 194,000 330,840 1.7054 0.908 0.908 0.919 0.903 0.924 361,085 0.9162 0.60%
2011-05-23 0 1.680 1.670 1.680 1.680 1.740 1,340,000 2,283,460 1.7041 0.903 0.897 0.903 0.903 0.935 2,494,090 0.9155 -4.55%
2011-05-20 0 1.760 1.750 1.760 1.730 1.790 1,876,000 3,289,000 1.7532 0.946 0.940 0.946 0.929 0.962 3,491,726 0.9419 -2.22%
2011-05-19 0 1.800 1.780 1.800 1.780 1.800 826,000 1,480,680 1.7926 0.967 0.956 0.967 0.956 0.967 1,537,402 0.9631 -1.10%
2011-05-18 0 1.820 1.790 1.820 1.790 1.820 168,000 300,900 1.7911 0.978 0.962 0.978 0.962 0.978 312,692 0.9623 1.68%
2011-05-17 0 1.790 1.790 1.800 1.780 1.790 210,000 375,500 1.7881 0.962 0.962 0.967 0.956 0.962 390,865 0.9607 0.56%
2011-05-16 0 1.780 1.780 1.800 1.780 1.800 215,000 384,940 1.7904 0.956 0.956 0.967 0.956 0.967 400,171 0.9619 -1.11%
2011-05-13 0 1.800 1.800 1.810 1.790 1.810 454,000 817,920 1.8016 0.967 0.967 0.972 0.962 0.972 845,013 0.9679 -1.10%
2011-05-12 0 1.820 1.810 1.820 1.810 1.830 282,000 514,800 1.8255 0.978 0.972 0.978 0.972 0.983 524,876 0.9808 0.55%
2011-05-11 0 1.850 1.840 1.850 1.840 1.860 884,000 1,634,180 1.8486 0.972 0.967 0.972 0.967 0.978 1,681,716 0.9717 0.00%
2011-05-09 0 1.850 1.850 1.870 1.850 1.870 368,000 682,720 1.8552 0.972 0.972 0.983 0.972 0.983 700,081 0.9752 1.09%
2011-05-06 0 1.830 1.810 1.840 1.790 1.830 1,166,000 2,105,300 1.8056 0.962 0.951 0.967 0.941 0.962 2,218,191 0.9491 0.55%
2011-05-05 0 1.820 1.810 1.820 1.780 1.850 1,218,000 2,197,060 1.8038 0.957 0.951 0.957 0.936 0.972 2,317,116 0.9482 0.55%
2011-05-04 0 1.810 1.800 1.810 1.800 1.820 971,000 1,749,470 1.8017 0.951 0.946 0.951 0.946 0.957 1,847,225 0.9471 -1.63%
2011-05-03 0 1.840 1.830 1.840 1.810 1.850 428,000 781,860 1.8268 0.967 0.962 0.967 0.951 0.972 814,225 0.9603 -0.54%
2011-04-29 0 1.850 1.810 1.850 1.810 1.850 772,000 1,402,880 1.8172 0.972 0.951 0.972 0.951 0.972 1,468,648 0.9552 1.09%
2011-04-28 0 1.830 1.830 1.850 1.830 1.860 184,000 336,900 1.8310 0.962 0.962 0.972 0.962 0.978 350,041 0.9625 0.00%
2011-04-27 0 1.830 1.830 1.850 1.830 1.880 960,000 1,771,280 1.8451 0.962 0.962 0.972 0.962 0.988 1,826,298 0.9699 -1.61%
2011-04-26 0 1.860 1.860 1.870 1.850 1.870 354,000 656,280 1.8539 0.978 0.978 0.983 0.972 0.983 673,447 0.9745 0.00%
2011-04-21 0 1.860 1.860 1.870 1.860 1.920 1,898,000 3,598,700 1.8960 0.978 0.978 0.983 0.978 1.009 3,610,744 0.9967 -2.62%
2011-04-20 0 1.910 1.910 1.920 1.830 1.930 3,016,000 5,687,340 1.8857 1.004 1.004 1.009 0.962 1.015 5,737,620 0.9912 5.52%
2011-04-19 0 1.810 1.810 1.820 1.790 1.820 210,000 377,960 1.7998 0.951 0.951 0.957 0.941 0.957 399,503 0.9461 -0.55%
2011-04-18 0 1.820 1.810 1.830 1.800 1.850 1,236,000 2,260,780 1.8291 0.957 0.951 0.962 0.946 0.972 2,351,359 0.9615 1.11%
2011-04-15 0 1.800 1.790 1.800 1.790 1.830 880,000 1,593,040 1.8103 0.946 0.941 0.946 0.941 0.962 1,674,107 0.9516 -0.55%
2011-04-14 0 1.810 1.800 1.810 1.790 1.810 164,000 294,160 1.7937 0.951 0.946 0.951 0.941 0.951 311,993 0.9428 -0.55%
2011-04-13 0 1.820 1.800 1.820 1.790 1.830 738,000 1,333,100 1.8064 0.957 0.946 0.957 0.941 0.962 1,403,967 0.9495 0.00%
2011-04-12 0 1.820 1.820 1.830 1.760 1.830 1,556,000 2,789,880 1.7930 0.957 0.957 0.962 0.925 0.962 2,960,125 0.9425 2.25%
2011-04-11 0 1.780 1.780 1.790 1.750 1.790 356,000 630,840 1.7720 0.936 0.936 0.941 0.920 0.941 677,252 0.9315 0.00%
2011-04-08 0 1.780 1.770 1.780 1.760 1.790 436,000 776,400 1.7807 0.936 0.930 0.936 0.925 0.941 829,444 0.9360 -0.56%
2011-04-07 0 1.790 1.780 1.790 1.760 1.790 108,000 191,780 1.7757 0.941 0.936 0.941 0.925 0.941 205,459 0.9334 1.13%
2011-04-06 0 1.770 1.760 1.770 1.760 1.790 816,000 1,445,780 1.7718 0.930 0.925 0.930 0.925 0.941 1,552,354 0.9313 0.00%
2011-04-04 0 1.770 1.760 1.770 1.750 1.770 140,000 246,100 1.7579 0.930 0.925 0.930 0.920 0.930 266,335 0.9240 0.57%
2011-04-01 0 1.760 1.760 1.770 1.740 1.760 72,000 126,140 1.7519 0.925 0.925 0.930 0.915 0.925 136,972 0.9209 0.00%
2011-03-31 0 1.760 1.760 1.770 1.750 1.770 718,000 1,263,160 1.7593 0.925 0.925 0.930 0.920 0.930 1,365,919 0.9248 0.00%
2011-03-30 0 1.760 1.750 1.760 1.740 1.790 228,000 399,500 1.7522 0.925 0.920 0.925 0.915 0.941 433,746 0.9210 0.57%
2011-03-29 0 1.750 1.750 1.780 1.750 1.830 500,000 890,320 1.7806 0.920 0.920 0.936 0.920 0.962 951,197 0.9360 -0.57%
2011-03-28 0 1.760 1.760 1.770 1.730 1.760 420,000 732,860 1.7449 0.925 0.925 0.930 0.909 0.925 799,006 0.9172 -1.68%
2011-03-25 0 1.790 1.770 1.790 1.750 1.830 510,000 903,220 1.7710 0.941 0.930 0.941 0.920 0.962 970,221 0.9309 -1.10%
2011-03-24 0 1.810 1.790 1.810 1.700 1.810 2,746,000 4,849,360 1.7660 0.951 0.941 0.951 0.894 0.951 5,223,974 0.9283 4.62%
2011-03-23 0 1.730 1.710 1.730 1.690 1.780 4,514,000 7,729,720 1.7124 0.909 0.899 0.909 0.888 0.936 8,587,407 0.9001 -2.26%
2011-03-22 0 1.770 1.770 1.780 1.760 1.810 510,000 901,860 1.7684 0.930 0.930 0.936 0.925 0.951 970,221 0.9295 -0.56%
2011-03-21 0 1.780 1.770 1.780 1.750 1.800 304,000 537,680 1.7687 0.936 0.930 0.936 0.920 0.946 578,328 0.9297 1.14%
2011-03-18 0 1.760 1.750 1.770 1.740 1.790 390,000 687,060 1.7617 0.925 0.920 0.930 0.915 0.941 741,934 0.9260 1.15%
2011-03-17 0 1.740 1.720 1.750 1.660 1.760 582,000 1,007,960 1.7319 0.915 0.904 0.920 0.873 0.925 1,107,193 0.9104 -0.57%
2011-03-16 0 1.750 1.750 1.780 1.720 1.800 538,000 930,880 1.7303 0.920 0.920 0.936 0.904 0.946 1,023,488 0.9095 2.34%
2011-03-15 0 1.710 1.710 1.740 1.690 1.760 562,000 964,620 1.7164 0.899 0.899 0.915 0.888 0.925 1,069,145 0.9022 -3.39%
2011-03-14 0 1.770 1.770 1.780 1.750 1.770 54,000 95,540 1.7693 0.930 0.930 0.936 0.920 0.930 102,729 0.9300 -1.12%
2011-03-11 0 1.790 1.780 1.790 1.780 1.800 366,000 656,280 1.7931 0.941 0.936 0.941 0.936 0.946 696,276 0.9426 -0.56%
2011-03-10 0 1.800 1.800 1.810 1.800 1.830 470,000 851,260 1.8112 0.946 0.946 0.951 0.946 0.962 894,125 0.9521 -1.64%
2011-03-09 0 1.830 1.810 1.830 1.790 1.850 618,000 1,118,540 1.8099 0.962 0.951 0.962 0.941 0.972 1,175,680 0.9514 0.55%
2011-03-08 0 1.820 1.800 1.830 1.790 1.820 336,000 607,060 1.8067 0.957 0.946 0.962 0.941 0.957 639,204 0.9497 0.55%
2011-03-07 0 1.810 1.810 1.820 1.800 1.820 190,000 344,000 1.8105 0.951 0.951 0.957 0.946 0.957 361,455 0.9517 0.00%
2011-03-04 0 1.810 1.800 1.810 1.750 1.830 770,000 1,386,480 1.8006 0.951 0.946 0.951 0.920 0.962 1,464,843 0.9465 3.43%
2011-03-03 0 1.750 1.750 1.760 1.730 1.760 1,156,000 2,022,320 1.7494 0.920 0.920 0.925 0.909 0.925 2,199,168 0.9196 -0.57%
2011-03-02 0 1.760 1.760 1.770 1.730 1.790 248,000 436,380 1.7596 0.925 0.925 0.930 0.909 0.941 471,794 0.9249 -0.56%
2011-03-01 0 1.770 1.760 1.790 1.750 1.790 754,000 1,325,560 1.7580 0.930 0.925 0.941 0.920 0.941 1,434,405 0.9241 0.57%
2011-02-28 0 1.760 1.750 1.760 1.740 1.780 516,000 908,560 1.7608 0.925 0.920 0.925 0.915 0.936 981,635 0.9256 -0.56%
2011-02-25 0 1.770 1.760 1.790 1.760 1.790 120,000 211,440 1.7620 0.930 0.925 0.941 0.925 0.941 228,287 0.9262 1.72%
2011-02-24 0 1.740 1.720 1.740 1.720 1.810 2,122,000 3,723,160 1.7546 0.915 0.904 0.915 0.904 0.951 4,036,880 0.9223 -1.69%
2011-02-23 0 1.770 1.760 1.770 1.740 1.780 1,208,000 2,115,280 1.7511 0.930 0.925 0.930 0.915 0.936 2,298,092 0.9205 -0.56%
2011-02-22 0 1.780 1.780 1.790 1.760 1.820 1,746,000 3,116,840 1.7851 0.936 0.936 0.941 0.925 0.957 3,321,580 0.9384 -2.73%
2011-02-21 0 1.830 1.820 1.830 1.820 1.870 206,000 379,460 1.8420 0.962 0.957 0.962 0.957 0.983 391,893 0.9683 -1.08%
2011-02-18 0 1.850 1.830 1.850 1.820 1.850 796,000 1,456,660 1.8300 0.972 0.962 0.972 0.957 0.972 1,514,306 0.9619 1.09%
2011-02-17 0 1.830 1.820 1.840 1.820 1.840 358,000 653,520 1.8255 0.962 0.957 0.967 0.957 0.967 681,057 0.9596 0.55%
2011-02-16 0 1.820 1.810 1.830 1.810 1.840 418,000 764,620 1.8292 0.957 0.951 0.962 0.951 0.967 795,201 0.9615 -0.55%
2011-02-15 0 1.830 1.820 1.830 1.820 1.880 632,000 1,166,240 1.8453 0.962 0.957 0.962 0.957 0.988 1,202,313 0.9700 -1.08%
2011-02-14 0 1.850 1.850 1.870 1.820 1.860 1,006,000 1,848,280 1.8373 0.972 0.972 0.983 0.957 0.978 1,913,808 0.9658 0.00%
2011-02-11 0 1.850 1.830 1.860 1.820 1.870 812,000 1,483,060 1.8264 0.972 0.962 0.978 0.957 0.983 1,544,744 0.9601 1.09%
2011-02-10 0 1.830 1.830 1.840 1.820 1.890 1,024,000 1,902,760 1.8582 0.962 0.962 0.967 0.957 0.993 1,948,052 0.9768 -3.68%
2011-02-09 0 1.900 1.890 1.910 1.900 1.910 342,000 650,420 1.9018 0.999 0.993 1.004 0.999 1.004 650,619 0.9997 -0.52%
2011-02-08 0 1.910 1.900 1.910 1.870 1.960 648,000 1,226,300 1.8924 1.004 0.999 1.004 0.983 1.030 1,232,751 0.9948 -0.52%
2011-02-07 0 1.920 1.910 1.940 1.910 1.960 506,000 973,880 1.9247 1.009 1.004 1.020 1.004 1.030 962,611 1.0117 -2.04%
2011-02-02 0 1.960 1.960 1.980 1.950 1.980 830,000 1,622,260 1.9545 1.030 1.030 1.041 1.025 1.041 1,578,987 1.0274 -1.01%
2011-02-01 0 1.980 1.960 1.980 1.940 1.990 6,694,000 13,136,200 1.9624 1.041 1.030 1.041 1.020 1.046 12,734,626 1.0315 2.59%
2011-01-31 0 1.930 1.920 1.930 1.890 1.940 7,032,000 13,479,380 1.9169 1.015 1.009 1.015 0.993 1.020 13,377,635 1.0076 -1.53%
2011-01-28 0 1.960 1.930 1.960 1.940 2.090 10,852,000 21,913,580 2.0193 1.030 1.015 1.030 1.020 1.099 20,644,780 1.0615 -5.31%
2011-01-27 0 2.070 2.060 2.070 1.980 2.110 9,200,000 18,702,120 2.0328 1.088 1.083 1.088 1.041 1.109 17,502,025 1.0686 -0.96%
2011-01-26 0 2.090 2.090 2.110 2.080 2.200 4,912,000 10,477,160 2.1330 1.099 1.099 1.109 1.093 1.156 9,344,560 1.1212 -6.70%
2011-01-25 0 2.240 2.230 2.240 2.170 2.300 13,380,000 30,206,740 2.2576 1.177 1.172 1.177 1.141 1.209 25,454,032 1.1867 0.90%
2011-01-24 0 2.220 2.200 2.230 2.120 2.230 6,168,000 13,328,940 2.1610 1.167 1.156 1.172 1.114 1.172 11,733,966 1.1359 5.21%
2011-01-21 0 2.110 2.090 2.110 2.090 2.170 1,674,000 3,563,660 2.1288 1.109 1.099 1.109 1.099 1.141 3,184,608 1.1190 -0.47%
2011-01-20 0 2.120 2.100 2.120 2.010 2.120 6,017,000 12,496,360 2.0768 1.114 1.104 1.114 1.057 1.114 11,446,705 1.0917 0.47%
2011-01-19 0 2.110 2.110 2.140 2.100 2.250 8,798,000 19,161,680 2.1780 1.109 1.109 1.125 1.104 1.183 16,737,263 1.1449 -1.40%
2011-01-18 0 2.140 2.140 2.150 2.000 2.210 26,234,000 56,117,440 2.1391 1.125 1.125 1.130 1.051 1.162 49,907,405 1.1244 7.54%
2011-01-17 0 1.990 1.990 2.010 1.930 2.040 9,536,000 18,968,220 1.9891 1.046 1.046 1.057 1.015 1.072 18,141,230 1.0456 3.11%
2011-01-14 0 1.930 1.930 1.950 1.900 1.950 2,242,000 4,312,660 1.9236 1.015 1.015 1.025 0.999 1.025 4,265,167 1.0111 1.05%
2011-01-13 0 1.910 1.910 1.920 1.890 1.970 2,014,000 3,909,620 1.9412 1.004 1.004 1.009 0.993 1.036 3,831,422 1.0204 0.00%
2011-01-12 0 1.910 1.900 1.910 1.890 1.930 1,266,000 2,424,820 1.9153 1.004 0.999 1.004 0.993 1.015 2,408,431 1.0068 1.06%
2011-01-11 0 1.890 1.880 1.890 1.880 1.900 338,000 635,680 1.8807 0.993 0.988 0.993 0.988 0.999 643,009 0.9886 0.53%
2011-01-10 0 1.880 1.870 1.880 1.880 1.910 406,000 767,580 1.8906 0.988 0.983 0.988 0.988 1.004 772,372 0.9938 -1.05%
2011-01-07 0 1.900 1.880 1.900 1.880 1.900 844,000 1,600,700 1.8966 0.999 0.988 0.999 0.988 0.999 1,605,621 0.9969 0.53%
2011-01-06 0 1.890 1.870 1.890 1.860 1.950 1,318,000 2,524,280 1.9152 0.993 0.983 0.993 0.978 1.025 2,507,355 1.0067 -0.53%
2011-01-05 0 1.900 1.890 1.900 1.890 1.930 1,022,000 1,946,800 1.9049 0.999 0.993 0.999 0.993 1.015 1,944,247 1.0013 -0.52%
2011-01-04 0 1.910 1.910 1.920 1.870 1.910 2,822,000 5,341,000 1.8926 1.004 1.004 1.009 0.983 1.004 5,368,556 0.9949 1.60%
2011-01-03 0 1.880 1.860 1.880 1.870 1.880 178,000 333,980 1.8763 0.988 0.978 0.988 0.983 0.988 338,626 0.9863 0.00%
2010-12-31 0 1.880 1.830 1.880 1.830 1.880 300,000 561,400 1.8713 0.988 0.962 0.988 0.962 0.988 570,718 0.9837 1.62%
2010-12-30 0 1.850 1.840 1.850 1.800 1.860 1,364,000 2,510,100 1.8402 0.972 0.967 0.972 0.946 0.978 2,594,865 0.9673 2.21%
2010-12-29 0 1.810 1.790 1.810 1.770 1.860 1,920,000 3,504,060 1.8250 0.951 0.941 0.951 0.930 0.978 3,652,597 0.9593 1.12%
2010-12-28 0 1.790 1.780 1.800 1.760 1.800 332,000 594,100 1.7895 0.941 0.936 0.946 0.925 0.946 631,595 0.9406 -0.56%
2010-12-24 0 1.800 1.780 1.830 1.750 1.800 88,000 157,400 1.7886 0.946 0.936 0.962 0.920 0.946 167,411 0.9402 0.56%
2010-12-23 0 1.790 1.790 1.800 1.760 1.790 114,000 202,900 1.7798 0.941 0.941 0.946 0.925 0.941 216,873 0.9356 -0.56%
2010-12-22 0 1.800 1.790 1.800 1.790 1.840 424,000 766,400 1.8075 0.946 0.941 0.946 0.941 0.967 806,615 0.9501 -0.55%
2010-12-21 0 1.810 1.780 1.810 1.790 1.810 150,000 269,020 1.7935 0.951 0.936 0.951 0.941 0.951 285,359 0.9427 0.00%
2010-12-20 0 1.810 1.790 1.810 1.770 1.820 402,000 720,760 1.7929 0.951 0.941 0.951 0.930 0.957 764,762 0.9425 -0.55%
2010-12-17 0 1.820 1.820 1.850 1.810 1.830 250,000 455,340 1.8214 0.957 0.957 0.972 0.951 0.962 475,599 0.9574 -0.55%
2010-12-16 0 1.830 1.830 1.840 1.830 1.900 1,588,000 2,968,520 1.8693 0.962 0.962 0.967 0.962 0.999 3,021,002 0.9826 -2.66%
2010-12-15 0 1.880 1.860 1.880 1.850 1.950 3,602,000 6,883,040 1.9109 0.988 0.978 0.988 0.972 1.025 6,852,423 1.0045 1.08%
2010-12-14 0 1.860 1.860 1.870 1.850 1.880 1,924,000 3,585,700 1.8637 0.978 0.978 0.983 0.972 0.988 3,660,206 0.9796 1.64%
2010-12-13 0 1.830 1.820 1.830 1.780 1.860 1,332,000 2,433,080 1.8266 0.962 0.957 0.962 0.936 0.978 2,533,989 0.9602 2.81%
2010-12-10 0 1.780 1.770 1.780 1.750 1.800 786,000 1,401,920 1.7836 0.936 0.930 0.936 0.920 0.946 1,495,282 0.9376 -0.56%
2010-12-09 0 1.790 1.780 1.800 1.780 1.810 1,102,000 1,984,380 1.8007 0.941 0.936 0.946 0.936 0.951 2,096,438 0.9465 1.13%
2010-12-08 0 1.770 1.760 1.780 1.760 1.820 640,000 1,143,340 1.7865 0.930 0.925 0.936 0.925 0.957 1,217,532 0.9391 0.00%
2010-12-07 0 1.770 1.770 1.780 1.670 1.800 2,417,640 4,227,826 1.7487 0.930 0.930 0.936 0.878 0.946 4,599,304 0.9192 6.63%
2010-12-06 0 1.660 1.650 1.670 1.630 1.680 951,640 1,575,239 1.6553 0.873 0.867 0.878 0.857 0.883 1,810,394 0.8701 0.00%
2010-12-03 0 1.660 1.650 1.660 1.650 1.680 1,690,000 2,802,760 1.6584 0.873 0.867 0.873 0.867 0.883 3,215,046 0.8718 0.00%
2010-12-02 0 1.660 1.650 1.660 1.620 1.690 2,402,000 3,970,840 1.6531 0.873 0.867 0.873 0.852 0.888 4,569,551 0.8690 -0.60%
2010-12-01 0 1.670 1.670 1.700 1.650 1.680 444,000 740,900 1.6687 0.878 0.878 0.894 0.867 0.883 844,663 0.8772 -0.60%
2010-11-30 0 1.680 1.670 1.680 1.660 1.690 234,000 393,320 1.6809 0.883 0.878 0.883 0.873 0.888 445,160 0.8835 0.00%
2010-11-29 0 1.680 1.680 1.690 1.660 1.730 280,000 473,880 1.6924 0.883 0.883 0.888 0.873 0.909 532,670 0.8896 -1.18%
2010-11-26 0 1.700 1.700 1.720 1.650 1.740 644,000 1,097,300 1.7039 0.894 0.894 0.904 0.867 0.915 1,225,142 0.8957 2.41%
2010-11-25 0 1.660 1.660 1.680 1.640 1.680 1,726,000 2,870,920 1.6633 0.873 0.873 0.883 0.862 0.883 3,283,532 0.8743 -0.60%
2010-11-24 0 1.670 1.670 1.690 1.670 1.670 48,000 80,160 1.6700 0.878 0.878 0.888 0.878 0.878 91,315 0.8778 0.60%
2010-11-23 0 1.660 1.650 1.670 1.650 1.680 560,000 934,560 1.6689 0.873 0.867 0.878 0.867 0.883 1,065,341 0.8772 -1.19%
2010-11-22 0 1.680 1.680 1.700 1.650 1.680 134,000 224,780 1.6775 0.883 0.883 0.894 0.867 0.883 254,921 0.8818 0.00%
2010-11-19 0 1.680 1.680 1.700 1.670 1.720 296,000 499,160 1.6864 0.883 0.883 0.894 0.878 0.904 563,109 0.8864 -1.18%
2010-11-18 0 1.700 1.690 1.700 1.690 1.710 304,000 517,020 1.7007 0.894 0.888 0.894 0.888 0.899 578,328 0.8940 1.80%
2010-11-17 0 1.670 1.660 1.680 1.660 1.710 1,250,000 2,105,140 1.6841 0.878 0.873 0.883 0.873 0.899 2,377,993 0.8853 -2.91%
2010-11-16 0 1.720 1.720 1.730 1.710 1.750 658,000 1,139,560 1.7319 0.904 0.904 0.909 0.899 0.920 1,251,775 0.9104 -0.58%
2010-11-15 0 1.730 1.720 1.730 1.730 1.790 1,018,000 1,788,940 1.7573 0.909 0.904 0.909 0.909 0.941 1,936,637 0.9237 -3.35%
2010-11-12 0 1.790 1.780 1.800 1.750 1.840 1,226,000 2,215,820 1.8074 0.941 0.936 0.946 0.920 0.967 2,332,335 0.9500 -2.19%
2010-11-11 0 1.830 1.810 1.830 1.780 1.830 992,000 1,803,780 1.8183 0.962 0.951 0.962 0.936 0.962 1,887,175 0.9558 1.67%
2010-11-10 0 1.800 1.790 1.800 1.790 1.810 914,000 1,644,140 1.7988 0.946 0.941 0.946 0.941 0.951 1,738,788 0.9456 0.00%
2010-11-09 0 1.800 1.800 1.810 1.790 1.840 2,080,000 3,772,520 1.8137 0.946 0.946 0.951 0.941 0.967 3,956,980 0.9534 -0.55%
2010-11-08 0 1.810 1.810 1.820 1.730 1.830 2,714,000 4,847,440 1.7861 0.951 0.951 0.957 0.909 0.962 5,163,097 0.9389 4.02%
2010-11-05 0 1.740 1.730 1.740 1.730 1.780 1,830,000 3,204,580 1.7511 0.915 0.909 0.915 0.909 0.936 3,481,381 0.9205 -1.69%
2010-11-04 0 1.770 1.760 1.770 1.760 1.780 1,278,000 2,260,380 1.7687 0.930 0.925 0.930 0.925 0.936 2,431,260 0.9297 -0.56%
2010-11-03 0 1.780 1.780 1.790 1.770 1.810 1,474,000 2,641,540 1.7921 0.936 0.936 0.941 0.930 0.951 2,804,129 0.9420 0.56%
2010-11-02 0 1.770 1.760 1.770 1.750 1.790 992,000 1,756,780 1.7709 0.930 0.925 0.930 0.920 0.941 1,887,175 0.9309 1.14%
2010-11-01 0 1.750 1.750 1.760 1.720 1.750 250,000 433,920 1.7357 0.920 0.920 0.925 0.904 0.920 475,599 0.9124 1.74%
2010-10-29 0 1.720 1.720 1.740 1.710 1.740 200,000 345,080 1.7254 0.904 0.904 0.915 0.899 0.915 380,479 0.9070 -1.15%
2010-10-28 0 1.740 1.730 1.750 1.710 1.750 642,000 1,113,280 1.7341 0.915 0.909 0.920 0.899 0.920 1,221,337 0.9115 -0.57%
2010-10-27 0 1.750 1.740 1.760 1.730 1.760 720,000 1,255,240 1.7434 0.920 0.915 0.925 0.909 0.925 1,369,724 0.9164 0.00%
2010-10-26 0 1.750 1.760 1.780 1.740 1.780 968,000 1,706,040 1.7624 0.920 0.925 0.936 0.915 0.936 1,841,517 0.9264 -1.13%
2010-10-25 0 1.770 1.770 1.790 1.760 1.790 1,112,000 1,970,680 1.7722 0.930 0.930 0.941 0.925 0.941 2,115,462 0.9316 -1.12%
2010-10-22 0 1.790 1.790 1.800 1.780 1.800 528,000 944,920 1.7896 0.941 0.941 0.946 0.936 0.946 1,004,464 0.9407 -0.56%
2010-10-21 0 1.800 1.800 1.810 1.770 1.840 1,458,000 2,627,520 1.8021 0.946 0.946 0.951 0.930 0.967 2,773,691 0.9473 1.69%
2010-10-20 0 1.770 1.770 1.790 1.740 1.830 1,144,000 2,055,720 1.7970 0.930 0.930 0.941 0.915 0.962 2,176,339 0.9446 0.57%
2010-10-19 0 1.760 1.760 1.780 1.750 1.810 858,000 1,530,660 1.7840 0.925 0.925 0.936 0.920 0.951 1,632,254 0.9378 -2.22%
2010-10-18 0 1.800 1.790 1.800 1.790 1.800 474,000 852,360 1.7982 0.946 0.941 0.946 0.941 0.946 901,735 0.9452 -0.55%
2010-10-15 0 1.810 1.800 1.810 1.800 1.830 1,502,000 2,713,680 1.8067 0.951 0.946 0.951 0.946 0.962 2,857,396 0.9497 -1.09%
2010-10-14 0 1.830 1.830 1.850 1.810 1.870 1,512,000 2,767,660 1.8305 0.962 0.962 0.972 0.951 0.983 2,876,420 0.9622 -0.54%
2010-10-13 0 1.840 1.840 1.850 1.810 1.860 558,000 1,026,920 1.8404 0.967 0.967 0.972 0.951 0.978 1,061,536 0.9674 1.10%
2010-10-12 0 1.820 1.820 1.830 1.810 1.900 1,128,000 2,084,260 1.8477 0.957 0.957 0.962 0.951 0.999 2,145,900 0.9713 -0.55%
2010-10-11 0 1.830 1.800 1.840 1.800 1.850 606,000 1,104,700 1.8229 0.962 0.946 0.967 0.946 0.972 1,152,851 0.9582 0.55%
2010-10-08 0 1.820 1.810 1.840 1.820 1.860 1,296,000 2,382,540 1.8384 0.957 0.951 0.967 0.957 0.978 2,465,503 0.9664 -2.67%
2010-10-07 0 1.870 1.860 1.870 1.840 1.880 860,000 1,599,620 1.8600 0.983 0.978 0.983 0.967 0.988 1,636,059 0.9777 -1.06%
2010-10-06 0 1.890 1.880 1.890 1.880 1.900 990,000 1,868,380 1.8873 0.993 0.988 0.993 0.988 0.999 1,883,370 0.9920 0.53%
2010-10-05 0 1.880 1.870 1.890 1.870 1.890 170,000 319,600 1.8800 0.988 0.983 0.993 0.983 0.993 323,407 0.9882 0.53%
2010-10-04 0 1.870 1.870 1.890 1.870 1.900 506,000 956,760 1.8908 0.983 0.983 0.993 0.983 0.999 962,611 0.9939 -1.06%
2010-09-30 0 1.890 1.880 1.890 1.880 1.930 464,000 887,180 1.9120 0.993 0.988 0.993 0.988 1.015 882,711 1.0051 0.53%
2010-09-29 0 1.880 1.880 1.890 1.880 1.920 604,000 1,142,160 1.8910 0.988 0.988 0.993 0.988 1.009 1,149,046 0.9940 -1.05%
2010-09-28 0 1.900 1.880 1.910 1.880 1.930 1,792,000 3,420,640 1.9088 0.999 0.988 1.004 0.988 1.015 3,409,090 1.0034 -0.52%
2010-09-27 0 1.910 1.900 1.910 1.890 1.930 826,000 1,578,740 1.9113 1.004 0.999 1.004 0.993 1.015 1,571,377 1.0047 0.53%
2010-09-24 0 1.900 1.900 1.910 1.890 1.910 416,000 790,700 1.9007 0.999 0.999 1.004 0.993 1.004 791,396 0.9991 -0.52%
2010-09-22 0 1.910 1.900 1.910 1.880 1.910 420,000 794,660 1.8920 1.004 0.999 1.004 0.988 1.004 799,006 0.9946 0.00%
2010-09-21 0 1.910 1.910 1.930 1.900 1.940 784,000 1,509,500 1.9254 1.004 1.004 1.015 0.999 1.020 1,491,477 1.0121 1.60%
2010-09-20 0 1.880 1.880 1.910 1.880 1.920 790,000 1,496,140 1.8938 0.988 0.988 1.004 0.988 1.009 1,502,891 0.9955 -2.08%
2010-09-17 0 1.920 1.920 1.940 1.920 1.950 760,000 1,469,620 1.9337 1.009 1.009 1.020 1.009 1.025 1,445,819 1.0165 -0.52%
2010-09-16 0 1.930 1.930 1.950 1.910 1.950 716,000 1,380,840 1.9285 1.015 1.015 1.025 1.004 1.025 1,362,114 1.0137 -1.03%
2010-09-15 0 1.950 1.950 1.970 1.910 1.970 704,000 1,367,980 1.9432 1.025 1.025 1.036 1.004 1.036 1,339,285 1.0214 0.52%
2010-09-14 0 1.940 1.940 1.960 1.930 2.030 3,160,000 6,217,040 1.9674 1.020 1.020 1.030 1.015 1.067 6,011,565 1.0342 -2.51%
2010-09-13 0 2.010 2.010 2.020 1.900 2.020 4,812,000 9,466,040 1.9672 1.046 1.046 1.051 0.989 1.051 9,246,323 1.0238 5.79%
2010-09-10 0 1.900 1.890 1.910 1.870 1.900 352,000 663,960 1.8863 0.989 0.984 0.994 0.973 0.989 676,373 0.9816 1.60%
2010-09-09 0 1.870 1.870 1.890 1.870 1.870 268,000 501,160 1.8700 0.973 0.973 0.984 0.973 0.973 514,966 0.9732 -0.53%
2010-09-08 0 1.880 1.870 1.900 1.860 1.880 320,000 598,620 1.8707 0.978 0.973 0.989 0.968 0.978 614,884 0.9735 -1.05%
2010-09-07 0 1.900 1.890 1.900 1.890 1.920 260,000 494,840 1.9032 0.989 0.984 0.989 0.984 0.999 499,594 0.9905 -1.04%
2010-09-06 0 1.920 1.880 1.920 1.880 1.920 404,000 767,040 1.8986 0.999 0.978 0.999 0.978 0.999 776,291 0.9881 1.05%
2010-09-03 0 1.900 1.890 1.910 1.880 1.930 398,000 756,780 1.9015 0.989 0.984 0.994 0.978 1.004 764,762 0.9896 -1.55%
2010-09-02 0 1.930 1.930 1.940 1.890 1.940 414,000 794,440 1.9189 1.004 1.004 1.010 0.984 1.010 795,507 0.9987 1.05%
2010-09-01 0 1.910 1.890 1.910 1.860 1.920 420,000 794,620 1.8920 0.994 0.984 0.994 0.968 0.999 807,036 0.9846 0.53%
2010-08-31 0 1.900 1.850 1.900 1.830 1.900 166,000 306,640 1.8472 0.989 0.963 0.989 0.952 0.989 318,971 0.9613 2.15%
2010-08-30 0 1.860 1.860 1.880 1.860 1.880 192,000 358,040 1.8648 0.968 0.968 0.978 0.968 0.978 368,931 0.9705 -1.59%
2010-08-27 0 1.890 1.880 1.890 1.860 1.910 24,000 45,300 1.8875 0.984 0.978 0.984 0.968 0.994 46,116 0.9823 -2.07%
2010-08-26 0 1.930 1.900 1.930 1.870 1.930 630,000 1,188,800 1.8870 1.004 0.989 1.004 0.973 1.004 1,210,554 0.9820 2.66%
2010-08-25 0 1.880 1.880 1.900 1.870 1.930 192,000 360,800 1.8792 0.978 0.978 0.989 0.973 1.004 368,931 0.9780 -0.53%
2010-08-24 0 1.890 1.890 1.930 1.860 1.940 690,000 1,314,500 1.9051 0.984 0.984 1.004 0.968 1.010 1,325,844 0.9914 0.00%
2010-08-23 0 1.890 1.890 1.900 1.890 1.920 82,000 156,440 1.9078 0.984 0.984 0.989 0.984 0.999 157,564 0.9929 -2.58%
2010-08-20 0 1.940 1.920 1.940 1.880 1.940 510,600 974,495 1.9085 1.010 0.999 1.010 0.978 1.010 981,125 0.9932 0.52%
2010-08-19 0 1.930 1.920 1.930 1.900 1.940 506,000 968,100 1.9132 1.004 0.999 1.004 0.989 1.010 972,286 0.9957 -0.52%
2010-08-18 0 1.940 1.930 1.940 1.920 1.950 884,000 1,703,680 1.9272 1.010 1.004 1.010 0.999 1.015 1,698,618 1.0030 -0.51%
2010-08-17 0 1.950 1.940 1.970 1.940 1.960 280,000 546,500 1.9518 1.015 1.010 1.025 1.010 1.020 538,024 1.0158 0.52%
2010-08-16 0 1.940 1.940 1.980 1.940 1.950 326,000 634,060 1.9450 1.010 1.010 1.030 1.010 1.015 626,413 1.0122 -2.51%
2010-08-13 0 1.990 1.970 1.990 1.970 1.990 242,000 479,020 1.9794 1.036 1.025 1.036 1.025 1.036 465,006 1.0301 0.51%
2010-08-12 0 1.980 1.980 1.990 1.940 1.980 1,104,000 2,167,220 1.9631 1.030 1.030 1.036 1.010 1.030 2,121,351 1.0216 -1.00%
2010-08-11 0 2.000 1.980 2.000 1.960 2.000 2,032,000 4,034,400 1.9854 1.041 1.030 1.041 1.020 1.041 3,904,516 1.0333 0.00%
2010-08-10 0 2.000 1.960 2.000 1.950 2.000 592,000 1,164,220 1.9666 1.041 1.020 1.041 1.015 1.041 1,137,536 1.0235 2.04%
2010-08-09 0 1.960 1.940 1.980 1.920 1.960 1,430,000 2,775,820 1.9411 1.020 1.010 1.030 0.999 1.020 2,747,764 1.0102 1.03%
2010-08-06 0 1.940 1.940 1.950 1.940 1.970 1,726,000 3,368,140 1.9514 1.010 1.010 1.015 1.010 1.025 3,316,532 1.0156 -2.51%
2010-08-05 0 1.990 1.990 2.010 1.990 2.020 873,333 1,755,379 2.0100 1.036 1.036 1.046 1.036 1.051 1,678,121 1.0460 -1.00%
2010-08-04 0 2.010 2.000 2.010 1.980 2.010 1,636,000 3,267,300 1.9971 1.046 1.041 1.046 1.030 1.046 3,143,596 1.0394 0.50%
2010-08-03 0 2.000 1.990 2.000 2.000 2.080 3,766,000 7,683,780 2.0403 1.041 1.036 1.041 1.041 1.082 7,236,420 1.0618 -0.50%
2010-08-02 0 2.010 2.000 2.020 1.980 2.040 2,030,000 4,095,940 2.0177 1.046 1.041 1.051 1.030 1.062 3,900,673 1.0501 -0.50%
2010-07-30 0 2.020 2.010 2.020 1.980 2.020 5,102,000 10,192,960 1.9978 1.051 1.046 1.051 1.030 1.051 9,803,562 1.0397 -0.49%
2010-07-29 0 2.030 1.990 2.030 1.950 2.040 4,042,000 8,075,300 1.9978 1.056 1.036 1.056 1.015 1.062 7,766,758 1.0397 -0.49%
2010-07-28 0 2.040 2.030 2.040 2.010 2.040 1,764,000 3,573,560 2.0258 1.062 1.056 1.062 1.046 1.062 3,389,550 1.0543 0.99%
2010-07-27 0 2.020 2.010 2.020 1.990 2.080 2,762,000 5,575,780 2.0187 1.051 1.046 1.051 1.036 1.082 5,307,221 1.0506 1.51%
2010-07-26 0 1.990 1.990 2.000 1.890 2.020 4,445,000 8,822,610 1.9848 1.036 1.036 1.041 0.984 1.051 8,541,128 1.0330 5.29%
2010-07-23 0 1.890 1.890 1.900 1.880 1.910 522,000 991,600 1.8996 0.984 0.984 0.989 0.978 0.994 1,003,030 0.9886 -0.53%
2010-07-22 0 1.900 1.900 1.910 1.880 1.920 914,000 1,738,880 1.9025 0.989 0.989 0.994 0.978 0.999 1,756,263 0.9901 1.06%
2010-07-21 0 1.880 1.850 1.880 1.850 1.910 1,270,000 2,380,040 1.8740 0.978 0.963 0.978 0.963 0.994 2,440,322 0.9753 1.08%
2010-07-20 0 1.860 1.860 1.870 1.820 1.900 1,552,000 2,897,660 1.8670 0.968 0.968 0.973 0.947 0.989 2,982,189 0.9717 2.20%
2010-07-19 0 1.820 1.820 1.840 1.810 1.850 344,000 629,180 1.8290 0.947 0.947 0.958 0.942 0.963 661,001 0.9519 -1.62%
2010-07-16 0 1.850 1.830 1.850 1.820 1.870 2,008,000 3,686,400 1.8359 0.963 0.952 0.963 0.947 0.973 3,858,399 0.9554 0.00%
2010-07-15 0 1.850 1.810 1.850 1.760 1.850 977,500 1,762,020 1.8026 0.963 0.942 0.963 0.916 0.963 1,878,280 0.9381 5.11%
2010-07-14 0 1.760 1.740 1.760 1.730 1.780 410,000 715,500 1.7451 0.916 0.906 0.916 0.900 0.926 787,821 0.9082 0.00%
2010-07-13 0 1.760 1.760 1.790 1.740 1.810 315,000 558,590 1.7733 0.916 0.916 0.932 0.906 0.942 605,277 0.9229 -2.22%
2010-07-12 0 1.800 1.780 1.800 1.750 1.800 178,000 314,960 1.7694 0.937 0.926 0.937 0.911 0.937 342,029 0.9209 1.12%
2010-07-09 0 1.780 1.780 1.790 1.730 1.800 1,278,000 2,278,660 1.7830 0.926 0.926 0.932 0.900 0.937 2,455,694 0.9279 0.00%
2010-07-08 0 1.780 1.750 1.780 1.730 1.780 126,000 219,740 1.7440 0.926 0.911 0.926 0.900 0.926 242,111 0.9076 1.71%
2010-07-07 0 1.750 1.750 1.770 1.700 1.750 386,000 671,700 1.7402 0.911 0.911 0.921 0.885 0.911 741,704 0.9056 0.00%
2010-07-06 0 1.750 1.750 1.770 1.750 1.760 156,000 274,200 1.7577 0.911 0.911 0.921 0.911 0.916 299,756 0.9147 -1.13%
2010-07-05 0 1.770 1.770 1.780 1.700 1.770 566,000 971,320 1.7161 0.921 0.921 0.926 0.885 0.921 1,087,577 0.8931 1.72%
2010-07-02 0 1.740 1.720 1.740 1.710 1.780 1,320,000 2,290,540 1.7353 0.906 0.895 0.906 0.890 0.926 2,536,398 0.9031 -3.33%
2010-06-30 0 1.800 1.760 1.800 1.690 1.800 684,000 1,201,240 1.7562 0.937 0.916 0.937 0.880 0.937 1,314,315 0.9140 2.86%
2010-06-29 0 1.750 1.750 1.770 1.740 1.800 292,000 514,060 1.7605 0.911 0.911 0.921 0.906 0.937 561,082 0.9162 -2.78%
2010-06-28 0 1.800 1.790 1.820 1.750 1.830 812,000 1,455,060 1.7919 0.937 0.932 0.947 0.911 0.952 1,560,269 0.9326 3.45%
2010-06-25 0 1.740 1.720 1.740 1.710 1.740 602,000 1,037,480 1.7234 0.906 0.895 0.906 0.890 0.906 1,156,751 0.8969 0.00%
2010-06-24 0 1.740 1.730 1.740 1.700 1.750 1,224,000 2,110,760 1.7245 0.906 0.900 0.906 0.885 0.911 2,351,933 0.8975 2.35%
2010-06-23 0 1.700 1.700 1.710 1.700 1.720 224,000 381,120 1.7014 0.885 0.885 0.890 0.885 0.895 430,419 0.8855 0.00%
2010-06-22 0 1.700 1.700 1.710 1.680 1.700 236,000 399,620 1.6933 0.885 0.885 0.890 0.874 0.885 453,477 0.8812 1.19%
2010-06-21 0 1.680 1.680 1.700 1.650 1.700 264,000 444,140 1.6823 0.874 0.874 0.885 0.859 0.885 507,280 0.8755 1.20%
2010-06-18 0 1.660 1.650 1.680 1.650 1.700 1,782,000 3,011,940 1.6902 0.864 0.859 0.874 0.859 0.885 3,424,137 0.8796 -1.19%
2010-06-17 0 1.680 1.660 1.680 1.660 1.700 254,000 425,960 1.6770 0.874 0.864 0.874 0.864 0.885 488,064 0.8728 0.00%
2010-06-15 0 1.680 1.670 1.680 1.670 1.700 180,000 302,200 1.6789 0.874 0.869 0.874 0.869 0.885 345,872 0.8737 -1.18%
2010-06-14 0 1.700 1.690 1.700 1.660 1.710 308,000 519,220 1.6858 0.885 0.880 0.885 0.864 0.890 591,826 0.8773 0.59%
2010-06-11 0 1.690 1.680 1.700 1.670 1.700 668,000 1,127,180 1.6874 0.880 0.874 0.885 0.869 0.885 1,283,571 0.8782 -0.59%
2010-06-10 0 1.700 1.650 1.700 1.640 1.700 1,002,000 1,675,000 1.6717 0.885 0.859 0.885 0.853 0.885 1,925,357 0.8700 0.59%
2010-06-09 0 1.690 1.660 1.690 1.650 1.700 346,000 579,420 1.6746 0.880 0.864 0.880 0.859 0.885 664,844 0.8715 0.60%
2010-06-08 0 1.680 1.630 1.700 1.680 1.710 92,000 154,820 1.6828 0.874 0.848 0.885 0.874 0.890 176,779 0.8758 0.00%
2010-06-07 0 1.680 1.650 1.700 1.610 1.680 974,000 1,594,860 1.6374 0.874 0.859 0.885 0.838 0.874 1,871,554 0.8522 0.60%
2010-06-04 0 1.670 1.660 1.670 1.660 1.690 221,000 369,800 1.6733 0.869 0.864 0.869 0.864 0.880 424,655 0.8708 -1.18%
2010-06-03 0 1.690 1.690 1.700 1.670 1.690 138,000 232,840 1.6872 0.880 0.880 0.885 0.869 0.880 265,169 0.8781 1.20%
2010-06-02 0 1.670 1.650 1.680 1.640 1.680 352,000 581,000 1.6506 0.869 0.859 0.874 0.853 0.874 676,373 0.8590 -1.18%
2010-06-01 0 1.690 1.690 1.700 1.650 1.700 228,000 380,860 1.6704 0.880 0.880 0.885 0.859 0.885 438,105 0.8693 0.00%
2010-05-31 0 1.690 1.670 1.690 1.680 1.710 102,000 172,380 1.6900 0.880 0.869 0.880 0.874 0.890 195,994 0.8795 -1.74%
2010-05-28 0 1.720 1.690 1.720 1.660 1.740 818,000 1,398,460 1.7096 0.895 0.880 0.895 0.864 0.906 1,571,798 0.8897 1.78%
2010-05-27 0 1.690 1.680 1.690 1.620 1.690 178,000 296,000 1.6629 0.880 0.874 0.880 0.843 0.880 342,029 0.8654 0.60%
2010-05-26 0 1.680 1.630 1.680 1.620 1.690 254,000 424,120 1.6698 0.874 0.848 0.874 0.843 0.880 488,064 0.8690 -1.18%
2010-05-25 0 1.700 1.620 1.700 1.620 1.700 474,000 791,960 1.6708 0.885 0.843 0.885 0.843 0.885 910,797 0.8695 -0.58%
2010-05-24 0 1.710 1.680 1.710 1.670 1.730 1,806,000 3,018,440 1.6713 0.890 0.874 0.890 0.869 0.900 3,470,254 0.8698 1.79%
2010-05-20 0 1.680 1.680 1.690 1.550 1.690 1,994,000 3,221,300 1.6155 0.874 0.874 0.880 0.807 0.880 3,831,498 0.8407 -0.59%
2010-05-19 0 1.690 1.690 1.700 1.690 1.700 700,000 1,183,500 1.6907 0.880 0.880 0.885 0.880 0.885 1,345,060 0.8799 -0.59%
2010-05-18 0 1.700 1.700 1.730 1.680 1.700 130,000 219,320 1.6871 0.885 0.885 0.900 0.874 0.885 249,797 0.8780 0.59%
2010-05-17 0 1.690 1.670 1.700 1.670 1.700 544,000 913,600 1.6794 0.880 0.869 0.885 0.869 0.885 1,045,303 0.8740 -1.74%
2010-05-14 0 1.720 1.710 1.730 1.690 1.780 1,982,000 3,418,160 1.7246 0.895 0.890 0.900 0.880 0.926 3,808,440 0.8975 -5.49%
2010-05-13 0 1.820 1.710 1.820 1.610 1.850 1,036,000 1,748,560 1.6878 0.947 0.890 0.947 0.838 0.963 1,990,688 0.8784 10.30%
2010-05-12 0 1.680 1.680 1.700 1.650 1.680 248,000 415,460 1.6752 0.859 0.859 0.869 0.843 0.859 485,200 0.8563 0.60%
2010-05-11 0 1.670 1.650 1.680 1.650 1.700 552,000 922,600 1.6714 0.854 0.843 0.859 0.843 0.869 1,079,961 0.8543 -1.76%
2010-05-10 0 1.700 1.700 1.730 1.680 1.760 1,216,000 2,084,220 1.7140 0.869 0.869 0.884 0.859 0.900 2,379,043 0.8761 1.19%
2010-05-07 0 1.680 1.680 1.690 1.650 1.690 362,000 606,140 1.6744 0.859 0.859 0.864 0.843 0.864 708,235 0.8558 0.60%
2010-05-06 0 1.670 1.670 1.680 1.600 1.700 534,000 898,400 1.6824 0.854 0.854 0.859 0.818 0.869 1,044,744 0.8599 -0.60%
2010-05-05 0 1.680 1.680 1.690 1.650 1.700 526,000 882,080 1.6770 0.859 0.859 0.864 0.843 0.869 1,029,093 0.8571 -2.89%
2010-05-04 0 1.730 1.730 1.760 1.720 1.730 422,000 728,540 1.7264 0.884 0.884 0.900 0.879 0.884 825,622 0.8824 1.17%
2010-05-03 0 1.710 1.710 1.740 1.670 1.770 806,000 1,379,100 1.7110 0.874 0.874 0.889 0.854 0.905 1,576,899 0.8746 -3.93%
2010-04-30 0 1.780 1.770 1.790 1.750 1.830 950,000 1,691,700 1.7807 0.910 0.905 0.915 0.894 0.935 1,858,628 0.9102 -0.56%
2010-04-29 0 1.790 1.790 1.800 1.790 1.830 1,028,000 1,858,900 1.8083 0.915 0.915 0.920 0.915 0.935 2,011,231 0.9243 -2.19%
2010-04-28 0 1.830 1.830 1.850 1.800 1.850 566,000 1,033,800 1.8265 0.935 0.935 0.946 0.920 0.946 1,107,351 0.9336 -0.54%
2010-04-27 0 1.840 1.850 1.860 1.830 1.900 392,000 726,840 1.8542 0.940 0.946 0.951 0.935 0.971 766,928 0.9477 -1.08%
2010-04-26 0 1.860 1.860 1.890 1.850 1.900 1,060,000 1,990,560 1.8779 0.951 0.951 0.966 0.946 0.971 2,073,837 0.9598 -1.59%
2010-04-23 0 1.890 1.890 1.900 1.890 2.100 2,476,000 4,727,040 1.9091 0.966 0.966 0.971 0.966 1.073 4,844,171 0.9758 -2.58%
2010-04-22 0 1.940 1.900 1.940 1.860 1.940 2,066,000 3,926,320 1.9004 0.992 0.971 0.992 0.951 0.992 4,042,026 0.9714 3.74%
2010-04-21 0 1.870 1.870 1.890 1.860 1.910 976,000 1,830,480 1.8755 0.956 0.956 0.966 0.951 0.976 1,909,495 0.9586 -0.53%
2010-04-20 0 1.880 1.870 1.880 1.870 1.940 1,192,000 2,259,540 1.8956 0.961 0.956 0.961 0.956 0.992 2,332,089 0.9689 0.53%
2010-04-19 0 1.870 1.870 1.880 1.870 1.930 902,000 1,707,820 1.8934 0.956 0.956 0.961 0.956 0.986 1,764,718 0.9678 -4.10%
2010-04-16 0 1.950 1.940 1.960 1.930 1.960 1,142,000 2,224,080 1.9475 0.997 0.992 1.002 0.986 1.002 2,234,266 0.9954 -0.51%
2010-04-15 0 1.960 1.960 1.970 1.960 2.000 720,000 1,422,740 1.9760 1.002 1.002 1.007 1.002 1.022 1,408,644 1.0100 -1.51%
2010-04-14 0 1.990 1.990 2.000 1.990 2.020 770,000 1,541,120 2.0015 1.017 1.017 1.022 1.017 1.032 1,506,467 1.0230 -1.00%
2010-04-13 0 2.010 2.010 2.050 2.010 2.090 1,494,000 3,058,020 2.0469 1.027 1.027 1.048 1.027 1.068 2,922,937 1.0462 -3.83%
2010-04-12 0 2.090 2.090 2.100 1.930 2.100 3,682,000 7,534,240 2.0462 1.068 1.068 1.073 0.986 1.073 7,203,650 1.0459 7.18%
2010-04-09 0 1.950 1.950 1.960 1.950 1.960 1,410,000 2,751,720 1.9516 0.997 0.997 1.002 0.997 1.002 2,758,595 0.9975 -0.51%
2010-04-08 0 1.960 1.960 1.980 1.920 1.970 1,162,000 2,262,040 1.9467 1.002 1.002 1.012 0.981 1.007 2,273,395 0.9950 0.51%
2010-04-07 0 1.950 1.940 1.950 1.940 1.990 1,562,000 3,063,280 1.9611 0.997 0.992 0.997 0.992 1.017 3,055,975 1.0024 1.04%
2010-04-01 0 1.930 1.930 1.940 1.900 1.980 1,790,000 3,452,860 1.9290 0.986 0.986 0.992 0.971 1.012 3,502,046 0.9860 -2.53%
2010-03-31 0 1.980 1.970 1.980 1.960 2.020 672,000 1,333,760 1.9848 1.012 1.007 1.012 1.002 1.032 1,314,735 1.0145 -1.00%
2010-03-30 0 2.000 1.980 2.000 1.970 2.040 1,830,000 3,678,320 2.0100 1.022 1.012 1.022 1.007 1.043 3,580,304 1.0274 0.00%
2010-03-29 0 2.000 1.980 2.010 1.940 2.100 2,266,000 4,565,480 2.0148 1.022 1.012 1.027 0.992 1.073 4,433,316 1.0298 -2.44%
2010-03-26 0 2.050 2.050 2.080 2.030 2.160 3,218,000 6,804,700 2.1146 1.048 1.048 1.063 1.038 1.104 6,295,857 1.0808 0.00%
2010-03-25 0 2.050 2.070 2.090 2.020 2.100 2,908,000 6,007,200 2.0657 1.048 1.058 1.068 1.032 1.073 5,689,357 1.0559 -2.38%
2010-03-24 0 2.100 2.090 2.100 2.080 2.140 2,905,000 6,148,330 2.1165 1.073 1.068 1.073 1.063 1.094 5,683,488 1.0818 -1.87%
2010-03-23 0 2.140 2.130 2.140 2.100 2.200 5,816,000 12,600,260 2.1665 1.094 1.089 1.094 1.073 1.124 11,378,714 1.1074 0.94%
2010-03-22 0 2.120 2.110 2.120 2.040 2.150 7,276,000 15,291,600 2.1016 1.084 1.078 1.084 1.043 1.099 14,235,132 1.0742 3.41%
2010-03-19 0 2.050 2.050 2.060 1.970 2.080 6,966,000 14,217,040 2.0409 1.048 1.048 1.053 1.007 1.063 13,628,632 1.0432 4.59%
2010-03-18 0 1.960 1.950 1.970 1.850 1.960 4,348,000 8,352,140 1.9209 1.002 0.997 1.007 0.946 1.002 8,506,645 0.9818 3.70%
2010-03-17 0 1.890 1.870 1.890 1.870 1.930 3,362,000 6,380,480 1.8978 0.966 0.956 0.966 0.956 0.986 6,577,586 0.9700 1.07%
2010-03-16 0 1.870 1.860 1.870 1.850 1.890 2,670,000 4,981,940 1.8659 0.956 0.951 0.956 0.946 0.966 5,223,722 0.9537 -0.53%
2010-03-15 0 1.880 1.870 1.880 1.800 1.880 5,474,000 10,172,260 1.8583 0.961 0.956 0.961 0.920 0.961 10,709,608 0.9498 2.17%
2010-03-12 0 1.840 1.840 1.860 1.840 1.950 5,230,000 9,835,960 1.8807 0.940 0.940 0.951 0.940 0.997 10,232,235 0.9613 -4.66%
2010-03-11 0 1.930 1.920 1.940 1.840 1.940 11,926,000 22,473,560 1.8844 0.986 0.981 0.992 0.940 0.992 23,332,625 0.9632 -2.03%
2010-03-10 0 1.970 1.970 1.980 1.850 2.000 5,486,000 10,593,880 1.9311 1.007 1.007 1.012 0.946 1.022 10,733,086 0.9870 3.14%
2010-03-09 0 1.910 1.900 1.910 1.800 1.910 5,217,000 9,709,160 1.8611 0.976 0.971 0.976 0.920 0.976 10,206,801 0.9512 4.37%
2010-03-08 0 1.830 1.810 1.830 1.690 1.850 6,242,000 11,095,140 1.7775 0.935 0.925 0.935 0.864 0.946 12,212,162 0.9085 8.28%
2010-03-05 0 1.690 1.670 1.700 1.660 1.700 1,018,000 1,718,880 1.6885 0.864 0.854 0.869 0.848 0.869 1,991,666 0.8630 -0.59%
2010-03-04 0 1.700 1.690 1.700 1.640 1.730 2,620,000 4,434,760 1.6927 0.869 0.864 0.869 0.838 0.884 5,125,900 0.8652 3.66%
2010-03-03 0 1.640 1.620 1.640 1.570 1.650 1,718,000 2,787,380 1.6225 0.838 0.828 0.838 0.802 0.843 3,361,181 0.8293 4.46%
2010-03-02 0 1.570 1.560 1.570 1.560 1.580 1,282,000 2,010,940 1.5686 0.802 0.797 0.802 0.797 0.808 2,508,169 0.8018 -1.26%
2010-03-01 0 1.590 1.570 1.590 1.560 1.600 962,000 1,522,120 1.5822 0.813 0.802 0.813 0.797 0.818 1,882,105 0.8087 2.58%
2010-02-26 0 1.550 1.550 1.590 1.530 1.570 404,000 627,920 1.5543 0.792 0.792 0.813 0.782 0.802 790,406 0.7944 1.31%
2010-02-25 0 1.530 1.530 1.540 1.530 1.550 542,000 834,120 1.5390 0.782 0.782 0.787 0.782 0.792 1,060,396 0.7866 -0.65%
2010-02-24 0 1.540 1.530 1.540 1.530 1.550 920,000 1,423,680 1.5475 0.787 0.782 0.787 0.782 0.792 1,799,934 0.7910 1.32%
2010-02-23 0 1.520 1.520 1.530 1.500 1.520 132,000 199,840 1.5139 0.777 0.777 0.782 0.767 0.777 258,251 0.7738 1.33%
2010-02-22 0 1.500 1.500 1.520 1.480 1.520 286,000 429,540 1.5019 0.767 0.767 0.777 0.756 0.777 559,545 0.7677 0.00%
2010-02-19 0 1.500 1.480 1.500 1.470 1.520 360,000 534,100 1.4836 0.767 0.756 0.767 0.751 0.777 704,322 0.7583 -1.96%
2010-02-18 0 1.530 1.530 1.540 1.510 1.550 354,000 543,720 1.5359 0.782 0.782 0.787 0.772 0.792 692,583 0.7851 0.00%
2010-02-17 0 1.530 1.530 1.540 1.530 1.550 214,000 328,820 1.5365 0.782 0.782 0.787 0.782 0.792 418,680 0.7854 0.00%
2010-02-12 0 1.530 1.520 1.550 1.480 1.550 462,000 711,240 1.5395 0.782 0.777 0.792 0.756 0.792 903,880 0.7869 -0.65%
2010-02-11 0 1.540 1.530 1.540 1.530 1.560 410,000 632,900 1.5437 0.787 0.782 0.787 0.782 0.797 802,145 0.7890 0.65%
2010-02-10 0 1.530 1.530 1.540 1.510 1.540 428,000 657,220 1.5356 0.782 0.782 0.787 0.772 0.787 837,361 0.7849 0.00%
2010-02-09 0 1.530 1.520 1.530 1.490 1.530 288,000 439,140 1.5248 0.782 0.777 0.782 0.762 0.782 563,458 0.7794 1.32%
2010-02-08 0 1.510 1.510 1.530 1.480 1.550 1,310,000 1,990,840 1.5197 0.772 0.772 0.782 0.756 0.792 2,562,950 0.7768 -3.82%
2010-02-05 0 1.570 1.560 1.570 1.560 1.580 458,000 716,380 1.5641 0.802 0.797 0.802 0.797 0.808 896,054 0.7995 -2.48%
2010-02-04 0 1.610 1.610 1.620 1.560 1.660 1,380,000 2,232,660 1.6179 0.823 0.823 0.828 0.797 0.848 2,699,901 0.8269 3.21%
2010-02-03 0 1.560 1.560 1.580 1.520 1.570 650,000 1,007,700 1.5503 0.797 0.797 0.808 0.777 0.802 1,271,693 0.7924 0.65%
2010-02-02 0 1.550 1.550 1.560 1.540 1.560 728,000 1,131,760 1.5546 0.792 0.792 0.797 0.787 0.797 1,424,296 0.7946 -0.64%
2010-02-01 0 1.560 1.560 1.570 1.530 1.590 2,490,000 3,864,920 1.5522 0.797 0.797 0.802 0.782 0.813 4,871,561 0.7934 0.00%
2010-01-29 0 1.560 1.560 1.570 1.540 1.610 1,622,000 2,539,440 1.5656 0.797 0.797 0.802 0.787 0.823 3,173,362 0.8002 0.00%
2010-01-28 0 1.560 1.560 1.580 1.550 1.630 2,372,000 3,794,700 1.5998 0.797 0.797 0.808 0.792 0.833 4,640,700 0.8177 -0.64%
2010-01-27 0 1.570 1.570 1.590 1.540 1.630 1,442,000 2,270,360 1.5745 0.802 0.802 0.813 0.787 0.833 2,821,201 0.8047 -2.48%
2010-01-26 0 1.610 1.610 1.620 1.600 1.700 7,280,000 12,025,760 1.6519 0.823 0.823 0.828 0.818 0.869 14,242,957 0.8443 -2.42%
2010-01-25 0 1.650 1.640 1.650 1.520 1.680 13,326,000 21,689,800 1.6276 0.843 0.838 0.843 0.777 0.859 26,071,655 0.8319 5.10%
2010-01-22 0 1.570 1.570 1.580 1.360 1.600 8,448,000 12,648,840 1.4973 0.802 0.802 0.808 0.695 0.818 16,528,091 0.7653 12.95%
2010-01-21 0 1.390 1.390 1.420 1.380 1.420 1,314,000 1,856,220 1.4126 0.710 0.710 0.726 0.705 0.726 2,570,776 0.7220 0.00%
2010-01-20 0 1.390 1.390 1.400 1.390 1.410 702,000 979,020 1.3946 0.710 0.710 0.716 0.710 0.721 1,373,428 0.7128 -1.42%
2010-01-19 0 1.410 1.410 1.420 1.400 1.440 1,400,000 1,971,920 1.4085 0.721 0.721 0.726 0.716 0.736 2,739,030 0.7199 -0.70%
2010-01-18 0 1.420 1.400 1.420 1.370 1.430 1,732,000 2,451,880 1.4156 0.726 0.716 0.726 0.700 0.731 3,388,572 0.7236 1.43%
2010-01-15 0 1.400 1.390 1.400 1.390 1.430 1,000,000 1,401,540 1.4015 0.716 0.710 0.716 0.710 0.731 1,956,450 0.7164 -0.71%
2010-01-14 0 1.410 1.410 1.420 1.340 1.450 2,994,000 4,247,960 1.4188 0.721 0.721 0.726 0.685 0.741 5,857,612 0.7252 5.22%
2010-01-13 0 1.340 1.330 1.340 1.340 1.350 322,000 433,520 1.3463 0.685 0.680 0.685 0.685 0.690 629,977 0.6882 -2.19%
2010-01-12 0 1.370 1.370 1.380 1.320 1.390 843,000 1,162,170 1.3786 0.700 0.700 0.705 0.675 0.710 1,649,288 0.7046 0.00%
2010-01-11 0 1.370 1.370 1.380 1.340 1.390 1,496,000 2,061,240 1.3778 0.700 0.700 0.705 0.685 0.710 2,926,849 0.7043 1.48%
2010-01-08 0 1.350 1.330 1.350 1.330 1.360 968,000 1,297,880 1.3408 0.690 0.680 0.690 0.680 0.695 1,893,844 0.6853 -0.74%
2010-01-07 0 1.360 1.350 1.360 1.330 1.370 1,612,000 2,174,160 1.3487 0.695 0.690 0.695 0.680 0.700 3,153,798 0.6894 3.03%
2010-01-06 0 1.320 1.320 1.330 1.300 1.320 698,000 917,760 1.3148 0.675 0.675 0.680 0.664 0.675 1,365,602 0.6721 3.13%
2010-01-05 0 1.280 1.280 1.290 1.260 1.300 750,000 964,060 1.2854 0.654 0.654 0.659 0.644 0.664 1,467,338 0.6570 0.00%
2010-01-04 0 1.280 1.260 1.280 1.250 1.280 276,000 348,840 1.2639 0.654 0.644 0.654 0.639 0.654 539,980 0.6460 0.79%
2009-12-31 0 1.270 1.270 1.280 1.260 1.270 86,000 108,860 1.2658 0.649 0.649 0.654 0.644 0.649 168,255 0.6470 0.79%
2009-12-30 0 1.260 1.260 1.280 1.250 1.270 314,000 393,960 1.2546 0.644 0.644 0.654 0.639 0.649 614,325 0.6413 -0.79%
2009-12-29 0 1.270 1.270 1.290 1.260 1.290 222,000 282,060 1.2705 0.649 0.649 0.659 0.644 0.659 434,332 0.6494 0.00%
2009-12-28 0 1.270 1.270 1.290 1.260 1.290 384,000 491,780 1.2807 0.649 0.649 0.659 0.644 0.659 751,277 0.6546 -0.78%
2009-12-24 0 1.280 1.280 1.300 1.280 1.300 296,000 381,180 1.2878 0.654 0.654 0.664 0.654 0.664 579,109 0.6582 -0.78%
2009-12-23 0 1.290 1.260 1.290 1.240 1.290 350,000 441,880 1.2625 0.659 0.644 0.659 0.634 0.659 684,758 0.6453 2.38%
2009-12-22 0 1.260 1.260 1.280 1.250 1.290 248,000 318,300 1.2835 0.644 0.644 0.654 0.639 0.659 485,200 0.6560 -1.56%
2009-12-21 0 1.280 1.260 1.290 1.260 1.280 344,000 438,380 1.2744 0.654 0.644 0.659 0.644 0.654 673,019 0.6514 2.40%
2009-12-18 0 1.250 1.250 1.260 1.240 1.260 566,000 708,620 1.2520 0.639 0.639 0.644 0.634 0.644 1,107,351 0.6399 -2.34%
2009-12-17 0 1.280 1.270 1.280 1.260 1.310 1,160,000 1,492,820 1.2869 0.654 0.649 0.654 0.644 0.670 2,269,482 0.6578 -0.78%
2009-12-16 0 1.290 1.280 1.320 1.280 1.320 444,000 578,380 1.3027 0.659 0.654 0.675 0.654 0.675 868,664 0.6658 -2.27%
2009-12-15 0 1.320 1.310 1.320 1.310 1.360 326,000 429,080 1.3162 0.675 0.670 0.675 0.670 0.695 637,803 0.6727 -0.75%
2009-12-14 0 1.330 1.320 1.330 1.300 1.330 308,000 404,780 1.3142 0.680 0.675 0.680 0.664 0.680 602,587 0.6717 1.53%
2009-12-11 0 1.310 1.300 1.320 1.300 1.330 378,000 496,900 1.3146 0.670 0.664 0.675 0.664 0.680 739,538 0.6719 0.77%
2009-12-10 0 1.300 1.300 1.330 1.300 1.310 422,000 551,620 1.3072 0.664 0.664 0.680 0.664 0.670 825,622 0.6681 -1.52%
2009-12-09 0 1.320 1.320 1.330 1.320 1.360 540,000 717,760 1.3292 0.675 0.675 0.680 0.675 0.695 1,056,483 0.6794 -1.49%
2009-12-08 0 1.340 1.330 1.340 1.330 1.390 2,500,000 3,380,500 1.3522 0.685 0.680 0.685 0.680 0.710 4,891,125 0.6911 0.75%
2009-12-07 0 1.330 1.330 1.340 1.310 1.340 772,000 1,026,660 1.3299 0.680 0.680 0.685 0.670 0.685 1,510,380 0.6797 0.76%
2009-12-04 0 1.320 1.320 1.330 1.310 1.340 566,000 748,360 1.3222 0.675 0.675 0.680 0.670 0.685 1,107,351 0.6758 -0.75%
2009-12-03 0 1.330 1.330 1.340 1.310 1.340 548,000 726,560 1.3258 0.680 0.680 0.685 0.670 0.685 1,072,135 0.6777 -0.75%
2009-12-02 0 1.340 1.340 1.350 1.320 1.360 1,616,000 2,179,780 1.3489 0.685 0.685 0.690 0.675 0.695 3,161,624 0.6894 2.29%
2009-12-01 0 1.310 1.300 1.310 1.290 1.310 804,000 1,044,880 1.2996 0.670 0.664 0.670 0.659 0.670 1,572,986 0.6643 5.65%
2009-11-30 0 1.240 1.240 1.300 1.240 1.290 948,000 1,211,260 1.2777 0.634 0.634 0.664 0.634 0.659 1,854,715 0.6531 0.81%
2009-11-27 0 1.230 1.230 1.250 1.220 1.270 1,050,000 1,312,720 1.2502 0.629 0.629 0.639 0.624 0.649 2,054,273 0.6390 -6.11%
2009-11-26 0 1.310 1.280 1.310 1.280 1.320 902,000 1,173,780 1.3013 0.670 0.654 0.670 0.654 0.675 1,764,718 0.6651 0.77%
2009-11-25 0 1.300 1.300 1.310 1.280 1.310 600,000 778,160 1.2969 0.664 0.664 0.670 0.654 0.670 1,173,870 0.6629 -0.76%
2009-11-24 0 1.310 1.300 1.310 1.300 1.350 448,000 593,140 1.3240 0.670 0.664 0.670 0.664 0.690 876,490 0.6767 -0.76%
2009-11-23 0 1.320 1.320 1.330 1.320 1.340 190,000 251,800 1.3253 0.675 0.675 0.680 0.675 0.685 371,726 0.6774 0.00%
2009-11-20 0 1.320 1.310 1.330 1.310 1.340 308,000 407,780 1.3240 0.675 0.670 0.680 0.670 0.685 602,587 0.6767 -0.75%
2009-11-19 0 1.330 1.320 1.340 1.310 1.360 558,000 748,080 1.3406 0.680 0.675 0.685 0.670 0.695 1,091,699 0.6852 -0.75%
2009-11-18 0 1.340 1.310 1.340 1.300 1.340 644,000 846,380 1.3143 0.685 0.670 0.685 0.664 0.685 1,259,954 0.6718 0.75%
2009-11-17 0 1.330 1.330 1.340 1.330 1.360 418,000 560,560 1.3411 0.680 0.680 0.685 0.680 0.695 817,796 0.6855 -2.21%
2009-11-16 0 1.360 1.350 1.370 1.340 1.390 321,000 437,490 1.3629 0.695 0.690 0.700 0.685 0.710 628,021 0.6966 -0.73%
2009-11-13 0 1.370 1.360 1.390 1.330 1.400 692,000 938,980 1.3569 0.700 0.695 0.710 0.680 0.716 1,353,864 0.6936 2.24%
2009-11-12 0 1.340 1.330 1.340 1.310 1.360 1,548,000 2,065,100 1.3340 0.685 0.680 0.685 0.670 0.695 3,028,585 0.6819 -1.47%
2009-11-11 0 1.360 1.360 1.380 1.350 1.390 942,000 1,296,340 1.3762 0.695 0.695 0.705 0.690 0.710 1,842,976 0.7034 -1.45%
2009-11-10 0 1.380 1.370 1.390 1.330 1.420 1,338,000 1,832,680 1.3697 0.705 0.700 0.710 0.680 0.726 2,617,730 0.7001 -1.43%
2009-11-09 0 1.400 1.390 1.410 1.330 1.450 3,686,000 5,175,840 1.4042 0.716 0.710 0.721 0.680 0.741 7,211,475 0.7177 5.26%
2009-11-06 0 1.330 1.330 1.340 1.320 1.430 4,698,000 6,399,220 1.3621 0.680 0.680 0.685 0.675 0.731 9,191,403 0.6962 -4.32%
2009-11-05 0 1.390 1.360 1.390 1.240 1.400 5,794,000 7,636,020 1.3179 0.710 0.695 0.710 0.634 0.716 11,335,672 0.6736 11.20%
2009-11-04 0 1.250 1.240 1.250 1.220 1.250 1,036,000 1,275,580 1.2313 0.639 0.634 0.639 0.624 0.639 2,026,882 0.6293 1.63%
2009-11-03 0 1.230 1.220 1.230 1.200 1.250 1,692,000 2,058,760 1.2168 0.629 0.624 0.629 0.613 0.639 3,310,314 0.6219 1.65%
2009-11-02 0 1.210 1.200 1.210 1.170 1.210 1,322,000 1,589,300 1.2022 0.618 0.613 0.618 0.598 0.618 2,586,427 0.6145 3.42%
2009-10-30 0 1.170 1.160 1.180 1.160 1.180 202,000 235,420 1.1654 0.598 0.593 0.603 0.593 0.603 395,203 0.5957 0.86%
2009-10-29 0 1.160 1.150 1.160 1.140 1.160 1,062,000 1,218,340 1.1472 0.593 0.588 0.593 0.583 0.593 2,077,750 0.5864 -1.69%
2009-10-28 0 1.180 1.160 1.190 1.170 1.180 150,000 175,800 1.1720 0.603 0.593 0.608 0.598 0.603 293,468 0.5990 0.85%
2009-10-27 0 1.170 1.170 1.190 1.160 1.180 406,000 477,380 1.1758 0.598 0.598 0.608 0.593 0.603 794,319 0.6010 0.00%
2009-10-23 0 1.170 1.170 1.180 1.160 1.180 522,000 610,900 1.1703 0.598 0.598 0.603 0.593 0.603 1,021,267 0.5982 0.00%
2009-10-22 0 1.170 1.160 1.180 1.140 1.170 412,000 472,860 1.1477 0.598 0.593 0.603 0.583 0.598 806,057 0.5866 0.00%
2009-10-21 0 1.170 1.170 1.180 1.160 1.180 256,000 297,800 1.1633 0.598 0.598 0.603 0.593 0.603 500,851 0.5946 0.86%
2009-10-20 0 1.160 1.160 1.180 1.160 1.180 326,000 380,660 1.1677 0.593 0.593 0.603 0.593 0.603 637,803 0.5968 -1.69%
2009-10-19 0 1.180 1.170 1.180 1.140 1.180 184,000 212,980 1.1575 0.603 0.598 0.603 0.583 0.603 359,987 0.5916 2.61%
2009-10-16 0 1.150 1.150 1.170 1.150 1.170 146,000 168,100 1.1514 0.588 0.588 0.598 0.588 0.598 285,642 0.5885 -1.71%
2009-10-15 0 1.170 1.160 1.170 1.140 1.170 1,008,000 1,171,100 1.1618 0.598 0.593 0.598 0.583 0.598 1,972,102 0.5938 1.74%
2009-10-14 0 1.150 1.140 1.160 1.100 1.150 188,000 214,480 1.1409 0.588 0.583 0.593 0.562 0.588 367,813 0.5831 0.88%
2009-10-13 0 1.140 1.140 1.160 1.070 1.150 160,000 182,540 1.1409 0.583 0.583 0.593 0.547 0.588 313,032 0.5831 0.00%
2009-10-12 0 1.140 1.140 1.160 1.110 1.170 266,000 306,260 1.1514 0.583 0.583 0.593 0.567 0.598 520,416 0.5885 -0.87%
2009-10-09 0 1.150 1.150 1.160 1.130 1.160 108,000 124,160 1.1496 0.588 0.588 0.593 0.578 0.593 211,297 0.5876 -0.43%
2009-10-08 0 1.160 1.160 1.170 1.140 1.170 336,000 389,280 1.1586 0.590 0.590 0.595 0.580 0.595 660,213 0.5896 0.00%
2009-10-07 0 1.160 1.150 1.170 1.140 1.180 264,000 305,200 1.1561 0.590 0.585 0.595 0.580 0.601 518,739 0.5884 1.75%
2009-10-06 0 1.140 1.150 1.160 1.140 1.150 90,000 103,000 1.1444 0.580 0.585 0.590 0.580 0.585 176,843 0.5824 0.00%
2009-10-05 0 1.140 1.140 1.150 1.140 1.150 134,000 153,380 1.1446 0.580 0.580 0.585 0.580 0.585 263,299 0.5825 -0.87%
2009-10-02 0 1.150 1.150 1.160 1.130 1.160 328,000 376,160 1.1468 0.585 0.585 0.590 0.575 0.590 644,494 0.5837 -1.71%
2009-09-30 0 1.170 1.140 1.170 1.140 1.170 2,094,000 2,429,220 1.1601 0.595 0.580 0.595 0.580 0.595 4,114,542 0.5904 3.54%
2009-09-29 0 1.130 1.120 1.130 1.110 1.140 290,000 326,760 1.1268 0.575 0.570 0.575 0.565 0.580 569,827 0.5734 2.73%
2009-09-28 0 1.100 1.090 1.110 1.100 1.110 326,000 358,720 1.1004 0.560 0.555 0.565 0.560 0.565 640,564 0.5600 -1.79%
2009-09-25 0 1.120 1.120 1.140 1.090 1.130 398,000 445,380 1.1190 0.570 0.570 0.580 0.555 0.575 782,038 0.5695 0.00%
2009-09-24 0 1.120 1.120 1.130 1.100 1.120 502,000 557,860 1.1113 0.570 0.570 0.575 0.560 0.570 986,390 0.5656 0.00%
2009-09-23 0 1.120 1.120 1.130 1.120 1.130 500,000 560,440 1.1209 0.570 0.570 0.575 0.570 0.575 982,460 0.5704 -0.88%
2009-09-22 0 1.130 1.130 1.140 1.110 1.140 136,000 152,780 1.1234 0.575 0.575 0.580 0.565 0.580 267,229 0.5717 0.00%
2009-09-21 0 1.130 1.130 1.140 1.100 1.140 290,000 327,720 1.1301 0.575 0.575 0.580 0.560 0.580 569,827 0.5751 0.89%
2009-09-18 0 1.120 1.120 1.140 1.100 1.140 814,000 913,460 1.1222 0.570 0.570 0.580 0.560 0.580 1,599,445 0.5711 -0.88%
2009-09-17 0 1.130 1.120 1.130 1.120 1.150 614,000 690,640 1.1248 0.575 0.570 0.575 0.570 0.585 1,206,461 0.5725 -0.88%
2009-09-16 0 1.140 1.130 1.140 1.100 1.180 2,660,000 2,960,880 1.1131 0.580 0.575 0.580 0.560 0.601 5,226,686 0.5665 -2.56%
2009-09-15 0 1.170 1.150 1.170 1.170 1.180 100,000 117,400 1.1740 0.595 0.585 0.595 0.595 0.601 196,492 0.5975 -0.85%
2009-09-14 0 1.180 1.180 1.200 1.170 1.190 380,000 446,460 1.1749 0.601 0.601 0.611 0.595 0.606 746,669 0.5979 -0.84%
2009-09-11 0 1.190 1.190 1.210 1.170 1.200 812,000 967,300 1.1913 0.606 0.606 0.616 0.595 0.611 1,595,515 0.6063 -0.83%
2009-09-10 0 1.200 1.200 1.210 1.190 1.210 462,000 554,140 1.1994 0.611 0.611 0.616 0.606 0.616 907,793 0.6104 0.84%
2009-09-09 0 1.190 1.190 1.200 1.190 1.210 288,000 343,500 1.1927 0.606 0.606 0.611 0.606 0.616 565,897 0.6070 0.00%
2009-09-08 0 1.190 1.190 1.200 1.190 1.210 196,002 234,202 1.1949 0.606 0.606 0.611 0.606 0.616 385,128 0.6081 -0.83%
2009-09-07 0 1.200 1.190 1.200 1.190 1.210 422,000 508,180 1.2042 0.611 0.606 0.611 0.606 0.616 829,196 0.6129 -0.83%
2009-09-04 0 1.210 1.190 1.210 1.190 1.210 364,000 435,920 1.1976 0.616 0.606 0.616 0.606 0.616 715,231 0.6095 1.68%
2009-09-03 0 1.190 1.190 1.200 1.180 1.190 100,000 119,080 1.1908 0.606 0.606 0.611 0.601 0.606 196,492 0.6060 0.85%
2009-09-02 0 1.180 1.180 1.200 1.180 1.190 82,000 96,880 1.1815 0.601 0.601 0.611 0.601 0.606 161,123 0.6013 -2.48%
2009-09-01 0 1.210 1.200 1.220 1.170 1.220 666,000 791,260 1.1881 0.616 0.611 0.621 0.595 0.621 1,308,637 0.6046 2.54%
2009-08-31 0 1.180 1.190 1.200 1.170 1.210 1,800,000 2,113,800 1.1743 0.601 0.606 0.611 0.595 0.616 3,536,855 0.5976 -2.48%
2009-08-28 0 1.210 1.190 1.210 1.160 1.210 552,000 658,080 1.1922 0.616 0.606 0.616 0.590 0.616 1,084,636 0.6067 0.00%
2009-08-27 0 1.210 1.210 1.220 1.200 1.230 400,000 482,920 1.2073 0.616 0.616 0.621 0.611 0.626 785,968 0.6144 -0.82%
2009-08-26 0 1.220 1.210 1.230 1.190 1.240 650,000 792,080 1.2186 0.621 0.616 0.626 0.606 0.631 1,277,198 0.6202 2.52%
2009-08-25 0 1.190 1.190 1.210 1.180 1.190 94,000 111,620 1.1874 0.606 0.606 0.616 0.601 0.606 184,702 0.6043 0.00%
2009-08-24 0 1.190 1.190 1.200 1.170 1.200 120,000 142,720 1.1893 0.606 0.606 0.611 0.595 0.611 235,790 0.6053 1.71%
2009-08-21 0 1.170 1.170 1.190 1.170 1.190 292,000 342,200 1.1719 0.595 0.595 0.606 0.595 0.606 573,757 0.5964 -1.68%
2009-08-20 0 1.190 1.170 1.190 1.150 1.190 372,000 435,040 1.1695 0.606 0.595 0.606 0.585 0.606 730,950 0.5952 2.59%
2009-08-19 0 1.160 1.160 1.180 1.150 1.180 472,000 548,040 1.1611 0.590 0.590 0.601 0.585 0.601 927,442 0.5909 -1.69%
2009-08-18 0 1.180 1.170 1.190 1.160 1.200 850,000 1,002,220 1.1791 0.601 0.595 0.606 0.590 0.611 1,670,182 0.6001 -0.84%
2009-08-17 0 1.190 1.190 1.200 1.180 1.210 416,000 498,860 1.1992 0.606 0.606 0.611 0.601 0.616 817,407 0.6103 -3.25%
2009-08-14 0 1.230 1.230 1.240 1.230 1.250 1,084,000 1,349,820 1.2452 0.626 0.626 0.631 0.626 0.636 2,129,973 0.6337 -0.81%
2009-08-13 0 1.240 1.230 1.250 1.230 1.250 206,000 253,980 1.2329 0.631 0.626 0.636 0.626 0.636 404,773 0.6275 0.81%
2009-08-12 0 1.230 1.220 1.230 1.220 1.240 478,000 587,760 1.2296 0.626 0.621 0.626 0.621 0.631 939,232 0.6258 -1.60%
2009-08-11 0 1.250 1.230 1.250 1.220 1.250 362,000 449,980 1.2430 0.636 0.626 0.636 0.621 0.636 711,301 0.6326 2.46%
2009-08-10 0 1.220 1.220 1.240 1.200 1.250 778,000 958,840 1.2324 0.621 0.621 0.631 0.611 0.636 1,528,708 0.6272 -0.81%
2009-08-07 0 1.230 1.230 1.250 1.230 1.260 694,000 867,740 1.2503 0.626 0.626 0.636 0.626 0.641 1,363,654 0.6363 -3.91%
2009-08-06 0 1.280 1.250 1.280 1.250 1.280 734,000 923,320 1.2579 0.651 0.636 0.651 0.636 0.651 1,442,251 0.6402 0.79%
2009-08-05 0 1.270 1.250 1.270 1.250 1.290 1,724,000 2,198,960 1.2755 0.646 0.636 0.646 0.636 0.657 3,387,522 0.6491 0.00%
2009-08-04 0 1.270 1.270 1.280 1.260 1.310 2,062,000 2,652,020 1.2861 0.646 0.646 0.651 0.641 0.667 4,051,664 0.6546 -1.55%
2009-08-03 0 1.290 1.280 1.290 1.250 1.290 2,452,000 3,111,160 1.2688 0.657 0.651 0.657 0.636 0.657 4,817,983 0.6457 3.20%
2009-07-31 0 1.250 1.240 1.250 1.240 1.260 862,000 1,072,480 1.2442 0.636 0.631 0.636 0.631 0.641 1,693,761 0.6332 1.63%
2009-07-30 0 1.230 1.230 1.240 1.220 1.250 724,000 890,340 1.2298 0.626 0.626 0.631 0.621 0.636 1,422,602 0.6259 0.00%
2009-07-29 0 1.230 1.230 1.240 1.220 1.280 2,112,000 2,632,360 1.2464 0.626 0.626 0.631 0.621 0.651 4,149,910 0.6343 -3.91%
2009-07-28 0 1.280 1.270 1.280 1.230 1.280 3,134,000 3,964,160 1.2649 0.651 0.646 0.651 0.626 0.651 6,158,058 0.6437 4.07%
2009-07-27 0 1.230 1.220 1.230 1.200 1.240 948,000 1,157,020 1.2205 0.626 0.621 0.626 0.611 0.631 1,862,744 0.6211 2.50%
2009-07-24 0 1.200 1.200 1.210 1.190 1.200 1,146,000 1,369,900 1.1954 0.611 0.611 0.616 0.606 0.611 2,251,798 0.6084 0.84%
2009-07-23 0 1.190 1.190 1.200 1.180 1.200 1,332,000 1,583,180 1.1886 0.606 0.606 0.611 0.601 0.611 2,617,273 0.6049 0.85%
2009-07-22 0 1.180 1.170 1.180 1.170 1.200 914,000 1,076,280 1.1775 0.601 0.595 0.601 0.595 0.611 1,795,937 0.5993 0.00%
2009-07-21 0 1.180 1.170 1.180 1.160 1.190 1,194,000 1,397,380 1.1703 0.601 0.595 0.601 0.590 0.606 2,346,114 0.5956 0.85%
2009-07-20 0 1.170 1.170 1.180 1.160 1.190 1,422,000 1,677,100 1.1794 0.595 0.595 0.601 0.590 0.606 2,794,116 0.6002 0.00%
2009-07-17 0 1.170 1.160 1.180 1.150 1.170 428,000 495,920 1.1587 0.595 0.590 0.601 0.585 0.595 840,986 0.5897 1.74%
2009-07-16 0 1.150 1.140 1.180 1.150 1.180 1,276,000 1,491,700 1.1690 0.585 0.580 0.601 0.585 0.601 2,507,238 0.5950 -0.86%
2009-07-15 0 1.160 1.150 1.160 1.110 1.160 1,262,000 1,446,340 1.1461 0.590 0.585 0.590 0.565 0.590 2,479,729 0.5833 3.57%
2009-07-14 0 1.120 1.120 1.130 1.100 1.140 760,000 849,980 1.1184 0.570 0.570 0.575 0.560 0.580 1,493,339 0.5692 0.90%
2009-07-13 0 1.110 1.100 1.110 1.100 1.140 342,000 381,160 1.1145 0.565 0.560 0.565 0.560 0.580 672,003 0.5672 0.91%
2009-07-10 0 1.100 1.090 1.100 1.090 1.100 282,000 309,400 1.0972 0.560 0.555 0.560 0.555 0.560 554,107 0.5584 0.00%
2009-07-09 0 1.100 1.100 1.110 1.080 1.110 320,000 349,500 1.0922 0.560 0.560 0.565 0.550 0.565 628,774 0.5558 1.85%
2009-07-08 0 1.080 1.080 1.090 1.080 1.090 218,000 236,740 1.0860 0.550 0.550 0.555 0.550 0.555 428,352 0.5527 -1.82%
2009-07-07 0 1.100 1.090 1.120 1.090 1.120 438,000 487,160 1.1122 0.560 0.555 0.570 0.555 0.570 860,635 0.5660 0.00%
2009-07-06 0 1.100 1.100 1.120 1.090 1.100 270,000 296,920 1.0997 0.560 0.560 0.570 0.555 0.560 530,528 0.5597 0.00%
2009-07-03 0 1.100 1.100 1.120 1.090 1.100 192,000 210,500 1.0964 0.560 0.560 0.570 0.555 0.560 377,265 0.5580 -1.79%
2009-07-02 0 1.120 1.100 1.120 1.090 1.160 680,000 765,780 1.1261 0.570 0.560 0.570 0.555 0.590 1,336,145 0.5731 -1.75%
2009-06-30 0 1.140 1.130 1.140 1.130 1.190 1,150,000 1,327,180 1.1541 0.580 0.575 0.580 0.575 0.606 2,259,658 0.5873 -0.87%
2009-06-29 0 1.150 1.140 1.150 1.130 1.170 848,000 972,040 1.1463 0.585 0.580 0.585 0.575 0.595 1,666,252 0.5834 -0.86%
2009-06-26 0 1.160 1.160 1.180 1.160 1.200 2,650,000 3,125,900 1.1796 0.590 0.590 0.601 0.590 0.611 5,207,037 0.6003 -0.85%
2009-06-25 0 1.170 1.120 1.170 1.080 1.170 2,392,000 2,637,360 1.1026 0.595 0.570 0.595 0.550 0.595 4,700,088 0.5611 6.36%
2009-06-24 0 1.100 1.100 1.120 1.080 1.110 402,000 443,620 1.1035 0.560 0.560 0.570 0.550 0.565 789,898 0.5616 0.92%
2009-06-23 0 1.090 1.090 1.100 1.070 1.090 1,264,000 1,365,900 1.0806 0.555 0.555 0.560 0.545 0.555 2,483,658 0.5500 -3.54%
2009-06-22 0 1.130 1.110 1.130 1.110 1.140 496,000 552,680 1.1143 0.575 0.565 0.575 0.565 0.580 974,600 0.5671 0.00%
2009-06-19 0 1.130 1.120 1.130 1.110 1.180 916,000 1,040,880 1.1363 0.575 0.570 0.575 0.565 0.601 1,799,866 0.5783 1.80%
2009-06-18 0 1.110 1.100 1.110 1.080 1.130 1,264,000 1,395,300 1.1039 0.565 0.560 0.565 0.550 0.575 2,483,658 0.5618 -2.63%
2009-06-17 0 1.140 1.130 1.140 1.060 1.140 852,000 945,160 1.1093 0.580 0.575 0.580 0.539 0.580 1,674,112 0.5646 0.00%
2009-06-16 0 1.140 1.120 1.140 1.120 1.160 1,644,000 1,875,740 1.1410 0.580 0.570 0.580 0.570 0.590 3,230,328 0.5807 -1.72%
2009-06-15 0 1.160 1.160 1.170 1.150 1.160 386,000 445,920 1.1552 0.590 0.590 0.595 0.585 0.590 758,459 0.5879 -0.85%
2009-06-12 0 1.170 1.170 1.190 1.160 1.190 842,000 992,720 1.1790 0.595 0.595 0.606 0.590 0.606 1,654,462 0.6000 -2.50%
2009-06-11 0 1.200 1.190 1.200 1.180 1.220 690,000 824,200 1.1945 0.611 0.606 0.611 0.601 0.621 1,355,795 0.6079 -0.83%
2009-06-10 0 1.210 1.190 1.210 1.190 1.230 912,000 1,095,180 1.2009 0.616 0.606 0.616 0.606 0.626 1,792,007 0.6111 1.68%
2009-06-09 0 1.190 1.170 1.190 1.160 1.230 1,048,000 1,244,480 1.1875 0.606 0.595 0.606 0.590 0.626 2,059,236 0.6043 -1.65%
2009-06-08 0 1.210 1.200 1.210 1.200 1.250 312,000 385,400 1.2353 0.616 0.611 0.616 0.611 0.636 613,055 0.6287 -1.63%
2009-06-05 0 1.230 1.220 1.240 1.190 1.250 1,892,000 2,313,260 1.2227 0.626 0.621 0.631 0.606 0.636 3,717,628 0.6222 4.24%
2009-06-04 0 1.180 1.180 1.190 1.150 1.220 2,356,000 2,804,540 1.1904 0.601 0.601 0.606 0.585 0.621 4,629,351 0.6058 -4.84%
2009-06-03 0 1.240 1.230 1.240 1.230 1.260 1,416,000 1,756,740 1.2406 0.631 0.626 0.631 0.626 0.641 2,782,326 0.6314 0.81%
2009-06-02 0 1.230 1.230 1.250 1.220 1.290 3,136,000 3,923,260 1.2510 0.626 0.626 0.636 0.621 0.657 6,161,988 0.6367 -2.38%
2009-06-01 0 1.260 1.250 1.270 1.220 1.300 5,916,000 7,475,360 1.2636 0.641 0.636 0.646 0.621 0.662 11,624,465 0.6431 6.78%
2009-05-29 0 1.180 1.180 1.190 1.160 1.190 1,088,000 1,284,680 1.1808 0.601 0.601 0.606 0.590 0.606 2,137,833 0.6009 -0.84%
2009-05-27 0 1.220 1.220 1.230 1.180 1.230 4,652,000 5,618,420 1.2077 0.606 0.606 0.611 0.586 0.611 9,371,247 0.5995 4.27%
2009-05-26 0 1.170 1.170 1.180 1.170 1.190 1,174,000 1,380,460 1.1759 0.581 0.581 0.586 0.581 0.591 2,364,971 0.5837 -1.68%
2009-05-25 0 1.190 1.180 1.190 1.150 1.210 1,216,000 1,438,540 1.1830 0.591 0.586 0.591 0.571 0.601 2,449,578 0.5873 1.71%
2009-05-22 0 1.170 1.170 1.180 1.120 1.190 2,200,000 2,559,600 1.1635 0.581 0.581 0.586 0.556 0.591 4,431,802 0.5776 -1.68%
2009-05-21 0 1.190 1.190 1.200 1.180 1.210 4,844,000 5,789,680 1.1952 0.591 0.591 0.596 0.586 0.601 9,758,022 0.5933 0.00%
2009-05-20 0 1.190 1.190 1.200 1.180 1.210 10,122,000 12,082,900 1.1937 0.591 0.591 0.596 0.586 0.601 20,390,318 0.5926 4.39%
2009-05-19 0 1.140 1.110 1.150 1.030 1.150 3,582,000 3,835,400 1.0707 0.566 0.551 0.571 0.511 0.571 7,215,779 0.5315 11.76%
2009-05-18 0 1.020 1.020 1.030 0.960 1.040 2,496,000 2,523,120 1.0109 0.506 0.506 0.511 0.477 0.516 5,028,081 0.5018 4.08%
2009-05-15 0 0.980 0.970 0.980 0.960 0.980 410,000 400,020 0.9757 0.486 0.482 0.486 0.477 0.486 825,927 0.4843 2.08%
2009-05-14 0 0.960 0.960 0.970 0.940 0.970 470,000 449,580 0.9566 0.477 0.477 0.482 0.467 0.482 946,794 0.4748 -1.03%
2009-05-13 0 0.970 0.960 0.970 0.950 0.980 1,858,000 1,796,280 0.9668 0.482 0.477 0.482 0.472 0.486 3,742,858 0.4799 1.04%
2009-05-12 0 0.960 0.950 0.960 0.940 0.970 994,000 949,260 0.9550 0.477 0.472 0.477 0.467 0.482 2,002,369 0.4741 1.05%
2009-05-11 0 0.950 0.950 0.960 0.950 0.980 1,612,000 1,549,340 0.9611 0.472 0.472 0.477 0.472 0.486 3,247,302 0.4771 1.06%
2009-05-08 0 0.940 0.940 0.950 0.930 0.950 1,030,000 967,180 0.9390 0.467 0.467 0.472 0.462 0.472 2,074,889 0.4661 0.00%
2009-05-07 0 0.940 0.940 0.950 0.930 0.970 1,006,000 951,800 0.9461 0.467 0.467 0.472 0.462 0.482 2,026,542 0.4697 -1.05%
2009-05-06 0 0.950 0.940 0.950 0.910 0.960 1,332,000 1,251,720 0.9397 0.472 0.467 0.472 0.452 0.477 2,683,255 0.4665 5.56%
2009-05-05 0 0.900 0.900 0.910 0.880 0.930 578,000 522,120 0.9033 0.447 0.447 0.452 0.437 0.462 1,164,355 0.4484 0.00%
2009-05-04 0 0.900 0.890 0.900 0.850 0.920 740,000 661,880 0.8944 0.447 0.442 0.447 0.422 0.457 1,490,697 0.4440 5.88%
2009-04-30 0 0.850 0.850 0.860 0.850 0.870 292,000 251,460 0.8612 0.422 0.422 0.427 0.422 0.432 588,221 0.4275 0.00%
2009-04-29 0 0.850 0.850 0.860 0.840 0.860 330,000 280,900 0.8512 0.422 0.422 0.427 0.417 0.427 664,770 0.4226 2.41%
2009-04-28 0 0.830 0.830 0.850 0.830 0.860 922,000 781,220 0.8473 0.412 0.412 0.422 0.412 0.427 1,857,328 0.4206 -4.60%
2009-04-27 0 0.870 0.860 0.870 0.860 0.870 580,000 501,700 0.8650 0.432 0.427 0.432 0.427 0.432 1,168,384 0.4294 -3.33%
2009-04-24 0 0.900 0.900 0.910 0.900 0.900 234,000 210,600 0.9000 0.447 0.447 0.452 0.447 0.447 471,383 0.4468 -2.17%
2009-04-23 0 0.920 0.900 0.920 0.880 0.920 326,000 290,880 0.8923 0.457 0.447 0.457 0.437 0.457 656,712 0.4429 3.37%
2009-04-22 0 0.890 0.890 0.900 0.890 0.930 1,442,000 1,316,360 0.9129 0.442 0.442 0.447 0.442 0.462 2,904,845 0.4532 -3.26%
2009-04-21 0 0.920 0.910 0.930 0.900 0.920 930,000 846,420 0.9101 0.457 0.452 0.462 0.447 0.457 1,873,444 0.4518 -2.13%
2009-04-20 0 0.940 0.930 0.940 0.920 0.950 796,000 745,260 0.9363 0.467 0.462 0.467 0.457 0.472 1,603,507 0.4648 -1.05%
2009-04-17 0 0.950 0.940 0.950 0.930 0.950 2,700,000 2,544,480 0.9424 0.472 0.467 0.472 0.462 0.472 5,439,030 0.4678 1.06%
2009-04-16 0 0.940 0.930 0.940 0.920 0.970 1,822,000 1,712,980 0.9402 0.467 0.462 0.467 0.457 0.482 3,670,338 0.4667 1.08%
2009-04-15 0 0.930 0.930 0.940 0.860 0.930 1,206,000 1,085,700 0.9002 0.462 0.462 0.467 0.427 0.462 2,429,433 0.4469 4.49%
2009-04-14 0 0.890 0.890 0.900 0.840 0.900 1,722,000 1,500,700 0.8715 0.442 0.442 0.447 0.417 0.447 3,468,892 0.4326 5.95%
2009-04-09 0 0.840 0.830 0.850 0.830 0.860 888,000 744,200 0.8381 0.417 0.412 0.422 0.412 0.427 1,788,836 0.4160 3.70%
2009-04-08 0 0.810 0.810 0.820 0.790 0.820 480,000 385,580 0.8033 0.402 0.402 0.407 0.392 0.407 966,939 0.3988 0.00%
2009-04-07 0 0.810 0.810 0.830 0.810 0.820 368,000 301,260 0.8186 0.402 0.402 0.412 0.402 0.407 741,320 0.4064 -2.41%
2009-04-06 0 0.830 0.820 0.840 0.820 0.850 970,000 809,240 0.8343 0.412 0.407 0.417 0.407 0.422 1,954,022 0.4141 0.00%
2009-04-03 0 0.830 0.820 0.830 0.810 0.860 2,850,000 2,392,680 0.8395 0.412 0.407 0.412 0.402 0.427 5,741,198 0.4168 6.41%
2009-04-02 0 0.780 0.780 0.790 0.760 0.790 1,414,000 1,101,400 0.7789 0.387 0.387 0.392 0.377 0.392 2,848,440 0.3867 4.00%
2009-04-01 0 0.750 0.750 0.760 0.750 0.760 156,000 117,200 0.7513 0.372 0.372 0.377 0.372 0.377 314,255 0.3729 0.00%
2009-03-31 0 0.750 0.740 0.760 0.740 0.760 390,000 293,340 0.7522 0.372 0.367 0.377 0.367 0.377 785,638 0.3734 0.00%
2009-03-30 0 0.750 0.740 0.750 0.740 0.760 654,000 488,060 0.7463 0.372 0.367 0.372 0.367 0.377 1,317,454 0.3705 1.35%
2009-03-27 0 0.740 0.740 0.750 0.740 0.760 382,000 285,880 0.7484 0.367 0.367 0.372 0.367 0.377 769,522 0.3715 -1.33%
2009-03-26 0 0.750 0.740 0.750 0.720 0.750 460,000 338,880 0.7367 0.372 0.367 0.372 0.357 0.372 926,650 0.3657 2.74%
2009-03-25 0 0.730 0.730 0.740 0.710 0.750 360,000 262,000 0.7278 0.362 0.362 0.367 0.352 0.372 725,204 0.3613 -1.35%
2009-03-24 0 0.740 0.720 0.740 0.720 0.740 178,000 128,760 0.7234 0.367 0.357 0.367 0.357 0.367 358,573 0.3591 4.23%
2009-03-23 0 0.710 0.710 0.740 0.710 0.740 230,000 167,020 0.7262 0.352 0.352 0.367 0.352 0.367 463,325 0.3605 0.00%
2009-03-20 0 0.710 0.710 0.730 0.710 0.720 260,000 184,740 0.7105 0.352 0.352 0.362 0.352 0.357 523,758 0.3527 -1.39%
2009-03-19 0 0.720 0.700 0.720 0.700 0.720 164,000 117,340 0.7155 0.357 0.347 0.357 0.347 0.357 330,371 0.3552 1.41%
2009-03-18 0 0.710 0.700 0.720 0.710 0.710 146,000 103,660 0.7100 0.352 0.347 0.357 0.352 0.352 294,110 0.3525 -1.39%
2009-03-17 0 0.720 0.710 0.720 0.710 0.730 300,000 217,940 0.7265 0.357 0.352 0.357 0.352 0.362 604,337 0.3606 0.00%
2009-03-16 0 0.720 0.720 0.730 0.700 0.720 450,000 317,620 0.7058 0.357 0.357 0.362 0.347 0.357 906,505 0.3504 2.86%
2009-03-13 0 0.700 0.690 0.700 0.700 0.710 246,000 172,580 0.7015 0.347 0.343 0.347 0.347 0.352 495,556 0.3483 0.00%
2009-03-12 0 0.700 0.690 0.700 0.690 0.700 522,000 363,020 0.6954 0.347 0.343 0.347 0.343 0.347 1,051,546 0.3452 2.94%
2009-03-11 0 0.680 0.680 0.690 0.680 0.710 670,000 460,440 0.6872 0.338 0.338 0.343 0.338 0.352 1,349,685 0.3411 -1.45%
2009-03-10 0 0.690 0.690 0.710 0.690 0.700 80,000 55,260 0.6908 0.343 0.343 0.352 0.343 0.347 161,156 0.3429 -1.43%
2009-03-09 0 0.700 0.660 0.700 0.680 0.700 430,000 296,760 0.6901 0.347 0.328 0.347 0.338 0.347 866,216 0.3426 0.00%
2009-03-06 0 0.700 0.690 0.710 0.690 0.700 324,000 225,420 0.6957 0.347 0.343 0.352 0.343 0.347 652,684 0.3454 1.45%
2009-03-05 0 0.690 0.690 0.700 0.690 0.710 154,000 108,080 0.7018 0.343 0.343 0.347 0.343 0.352 310,226 0.3484 -2.82%
2009-03-04 0 0.710 0.710 0.720 0.690 0.720 400,000 280,740 0.7019 0.352 0.352 0.357 0.343 0.357 805,782 0.3484 2.90%
2009-03-03 0 0.690 0.690 0.700 0.690 0.700 430,000 300,700 0.6993 0.343 0.343 0.347 0.343 0.347 866,216 0.3471 -2.82%
2009-03-02 0 0.710 0.690 0.720 0.690 0.710 650,000 454,020 0.6985 0.352 0.343 0.357 0.343 0.352 1,309,396 0.3467 -4.05%
2009-02-27 0 0.740 0.720 0.740 0.730 0.740 270,000 197,300 0.7307 0.367 0.357 0.367 0.362 0.367 543,903 0.3627 0.00%
2009-02-26 0 0.740 0.740 0.760 0.740 0.760 806,000 597,360 0.7411 0.367 0.367 0.377 0.367 0.377 1,623,651 0.3679 0.00%
2009-02-25 0 0.740 0.740 0.770 0.740 0.740 46,000 34,040 0.7400 0.367 0.367 0.382 0.367 0.367 92,665 0.3673 1.37%
2009-02-24 0 0.730 0.730 0.760 0.720 0.730 16,000 11,620 0.7263 0.362 0.362 0.377 0.357 0.362 32,231 0.3605 -2.67%
2009-02-23 0 0.750 0.750 0.770 0.750 0.750 284,000 213,000 0.7500 0.372 0.372 0.382 0.372 0.372 572,105 0.3723 0.00%
2009-02-20 0 0.750 0.750 0.770 0.750 0.770 344,000 262,540 0.7632 0.372 0.372 0.382 0.372 0.382 692,973 0.3789 -1.32%
2009-02-19 0 0.760 0.750 0.770 0.750 0.770 72,000 54,620 0.7586 0.377 0.372 0.382 0.372 0.382 145,041 0.3766 0.00%
2009-02-18 0 0.760 0.760 0.770 0.750 0.770 220,000 166,460 0.7566 0.377 0.377 0.382 0.372 0.382 443,180 0.3756 1.33%
2009-02-17 0 0.750 0.750 0.770 0.750 0.760 206,000 155,440 0.7546 0.372 0.372 0.382 0.372 0.377 414,978 0.3746 -2.60%
2009-02-16 0 0.770 0.760 0.780 0.760 0.780 276,000 212,020 0.7682 0.382 0.377 0.387 0.377 0.387 555,990 0.3813 -2.53%
2009-02-13 0 0.790 0.770 0.790 0.760 0.790 282,000 217,420 0.7710 0.392 0.382 0.392 0.377 0.392 568,076 0.3827 3.95%
2009-02-12 0 0.760 0.760 0.780 0.750 0.780 444,000 338,580 0.7626 0.377 0.377 0.387 0.372 0.387 894,418 0.3785 0.00%
2009-02-11 0 0.760 0.760 0.770 0.750 0.770 486,000 368,920 0.7591 0.377 0.377 0.382 0.372 0.382 979,025 0.3768 -1.30%
2009-02-10 0 0.770 0.770 0.780 0.760 0.770 484,000 371,660 0.7679 0.382 0.382 0.387 0.377 0.382 974,996 0.3812 -1.28%
2009-02-09 0 0.780 0.770 0.780 0.760 0.780 448,000 345,020 0.7701 0.387 0.382 0.387 0.377 0.387 902,476 0.3823 1.30%
2009-02-06 0 0.770 0.760 0.780 0.760 0.770 680,000 521,680 0.7672 0.382 0.377 0.387 0.377 0.382 1,369,830 0.3808 0.00%
2009-02-05 0 0.770 0.770 0.780 0.760 0.810 1,162,000 901,080 0.7755 0.382 0.382 0.387 0.377 0.402 2,340,797 0.3849 0.00%
2009-02-04 0 0.770 0.770 0.780 0.760 0.780 364,000 279,740 0.7685 0.382 0.382 0.387 0.377 0.387 733,262 0.3815 2.67%
2009-02-03 0 0.750 0.740 0.770 0.740 0.750 60,000 44,700 0.7450 0.372 0.367 0.382 0.367 0.372 120,867 0.3698 0.00%
2009-02-02 0 0.750 0.740 0.760 0.740 0.750 144,000 107,560 0.7469 0.372 0.367 0.377 0.367 0.372 290,082 0.3708 -1.32%
2009-01-30 0 0.760 0.750 0.770 0.740 0.760 132,000 98,860 0.7489 0.377 0.372 0.382 0.367 0.377 265,908 0.3718 0.00%
2009-01-29 0 0.760 0.750 0.760 0.750 0.760 186,000 140,600 0.7559 0.377 0.372 0.377 0.372 0.377 374,689 0.3752 1.33%
2009-01-23 0 0.750 0.750 0.760 0.730 0.730 40,000 29,200 0.7300 0.372 0.372 0.377 0.362 0.362 80,578 0.3624 -1.32%
2009-01-22 0 0.760 0.750 0.760 0.760 0.760 172,000 130,720 0.7600 0.377 0.372 0.377 0.377 0.377 346,486 0.3773 4.11%
2009-01-21 0 0.730 0.730 0.740 0.720 0.750 434,000 316,780 0.7299 0.362 0.362 0.367 0.357 0.372 874,274 0.3623 -1.35%
2009-01-20 0 0.740 0.740 0.770 0.740 0.770 288,000 216,840 0.7529 0.367 0.367 0.382 0.367 0.382 580,163 0.3738 -3.90%
2009-01-19 0 0.770 0.770 0.780 0.760 0.790 202,000 157,080 0.7776 0.382 0.382 0.387 0.377 0.392 406,920 0.3860 0.00%
2009-01-16 0 0.770 0.770 0.790 0.770 0.780 248,000 191,340 0.7715 0.382 0.382 0.392 0.382 0.387 499,585 0.3830 -1.28%
2009-01-15 0 0.780 0.770 0.780 0.760 0.780 590,000 454,760 0.7708 0.387 0.382 0.387 0.377 0.387 1,188,529 0.3826 -4.88%
2009-01-14 0 0.820 0.820 0.830 0.790 0.850 982,000 819,540 0.8346 0.407 0.407 0.412 0.392 0.422 1,978,195 0.4143 1.23%
2009-01-13 1 - - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2009-01-09 0 0.810 0.800 0.820 0.800 0.810 110,000 88,500 0.8045 0.402 0.397 0.407 0.397 0.402 221,590 0.3994 1.25%
2009-01-08 0 0.800 0.790 0.800 0.790 0.800 540,000 428,540 0.7936 0.397 0.392 0.397 0.392 0.397 1,087,806 0.3939 -4.76%
2009-01-07 0 0.840 0.820 0.840 0.810 0.850 780,000 644,420 0.8262 0.417 0.407 0.417 0.402 0.422 1,571,275 0.4101 0.00%
2009-01-06 0 0.840 0.830 0.840 0.820 0.860 616,000 512,980 0.8328 0.417 0.412 0.417 0.407 0.427 1,240,905 0.4134 2.44%
2009-01-05 0 0.820 0.810 0.820 0.790 0.830 1,924,000 1,562,560 0.8121 0.407 0.402 0.407 0.392 0.412 3,875,812 0.4032 2.50%
2009-01-02 0 0.800 0.790 0.800 0.780 0.810 240,000 190,560 0.7940 0.397 0.392 0.397 0.387 0.402 483,469 0.3942 2.56%
2008-12-31 0 0.780 0.770 0.780 0.770 0.780 82,000 63,920 0.7795 0.387 0.382 0.387 0.382 0.387 165,185 0.3870 0.00%
2008-12-30 0 0.780 0.780 0.800 0.780 0.810 314,000 245,520 0.7819 0.387 0.387 0.397 0.387 0.402 632,539 0.3881 -2.50%
2008-12-29 0 0.800 0.790 0.800 0.780 0.800 76,000 59,860 0.7876 0.397 0.392 0.397 0.387 0.397 153,099 0.3910 1.27%
2008-12-24 0 0.790 0.770 0.790 0.750 0.800 202,000 156,400 0.7743 0.392 0.382 0.392 0.372 0.397 406,920 0.3844 3.95%
2008-12-23 0 0.760 0.760 0.780 0.760 0.800 386,000 299,240 0.7752 0.377 0.377 0.387 0.377 0.397 777,580 0.3848 -5.00%
2008-12-22 0 0.800 0.790 0.810 0.780 0.800 690,000 546,380 0.7919 0.397 0.392 0.402 0.387 0.397 1,389,974 0.3931 0.00%
2008-12-19 0 0.800 0.790 0.800 0.760 0.800 1,174,000 921,360 0.7848 0.397 0.392 0.397 0.377 0.397 2,364,971 0.3896 5.26%
2008-12-18 0 0.760 0.760 0.770 0.750 0.770 2,186,000 1,649,180 0.7544 0.377 0.377 0.382 0.372 0.382 4,403,600 0.3745 -2.56%
2008-12-17 0 0.780 0.770 0.780 0.770 0.790 102,000 78,880 0.7733 0.387 0.382 0.387 0.382 0.392 205,474 0.3839 1.30%
2008-12-16 0 0.770 0.770 0.790 0.770 0.790 106,000 81,820 0.7719 0.382 0.382 0.392 0.382 0.392 213,532 0.3832 -1.28%
2008-12-15 0 0.780 0.780 0.790 0.780 0.790 544,000 427,180 0.7853 0.387 0.387 0.392 0.387 0.392 1,095,864 0.3898 4.00%
2008-12-12 0 0.750 0.740 0.760 0.740 0.780 636,000 483,000 0.7594 0.372 0.367 0.377 0.367 0.387 1,281,194 0.3770 -6.25%
2008-12-11 0 0.800 0.780 0.800 0.750 0.810 1,544,000 1,205,980 0.7811 0.397 0.387 0.397 0.372 0.402 3,110,319 0.3877 5.26%
2008-12-10 0 0.760 0.750 0.760 0.730 0.770 776,000 582,580 0.7507 0.377 0.372 0.377 0.362 0.382 1,563,217 0.3727 0.00%
2008-12-09 0 0.760 0.740 0.760 0.730 0.760 754,000 564,000 0.7480 0.377 0.367 0.377 0.362 0.377 1,518,899 0.3713 1.33%
2008-12-08 0 0.750 0.750 0.760 0.730 0.750 1,034,000 767,580 0.7423 0.372 0.372 0.377 0.362 0.372 2,082,947 0.3685 2.74%
2008-12-05 0 0.730 0.720 0.730 0.710 0.730 310,000 223,200 0.7200 0.362 0.357 0.362 0.352 0.362 624,481 0.3574 2.82%
2008-12-04 0 0.710 0.710 0.720 0.710 0.720 834,000 594,060 0.7123 0.352 0.352 0.357 0.352 0.357 1,680,056 0.3536 1.43%
2008-12-03 0 0.700 0.700 0.710 0.690 0.710 934,000 651,800 0.6979 0.347 0.347 0.352 0.343 0.352 1,881,501 0.3464 1.45%
2008-12-02 0 0.690 0.680 0.690 0.690 0.700 1,746,000 1,213,420 0.6950 0.343 0.338 0.343 0.343 0.347 3,517,239 0.3450 -1.43%
2008-12-01 0 0.700 0.690 0.700 0.700 0.720 2,576,000 1,804,580 0.7005 0.347 0.343 0.347 0.347 0.357 5,189,237 0.3478 0.00%
2008-11-28 0 0.700 0.690 0.700 0.700 0.700 3,042,000 2,129,400 0.7000 0.347 0.343 0.347 0.347 0.347 6,127,974 0.3475 0.00%
2008-11-27 0 0.700 0.690 0.700 0.690 0.700 2,226,000 1,557,400 0.6996 0.347 0.343 0.347 0.343 0.347 4,484,178 0.3473 -1.41%
2008-11-26 0 0.710 0.690 0.710 0.740 0.740 10,000 7,400 0.7400 0.352 0.343 0.352 0.367 0.367 20,145 0.3673 2.90%
2008-11-25 0 0.690 0.690 0.700 0.680 0.700 820,000 565,380 0.6895 0.343 0.343 0.347 0.338 0.347 1,651,853 0.3423 0.00%
2008-11-24 0 0.690 0.690 0.720 0.680 0.690 22,000 15,080 0.6855 0.343 0.343 0.357 0.338 0.343 44,318 0.3403 1.47%
2008-11-21 0 0.680 0.680 0.710 0.660 0.710 178,000 122,160 0.6863 0.338 0.338 0.352 0.328 0.352 358,573 0.3407 -1.45%
2008-11-20 0 0.690 0.680 0.700 0.680 0.720 322,000 223,360 0.6937 0.343 0.338 0.347 0.338 0.357 648,655 0.3443 -2.82%
2008-11-19 0 0.710 0.710 0.730 0.710 0.710 302,000 214,420 0.7100 0.352 0.352 0.362 0.352 0.352 608,366 0.3525 0.00%
2008-11-18 0 0.710 0.710 0.720 0.710 0.730 390,000 280,420 0.7190 0.352 0.352 0.357 0.352 0.362 785,638 0.3569 -1.39%
2008-11-17 0 0.720 0.720 0.750 0.720 0.730 30,000 21,620 0.7207 0.357 0.357 0.372 0.357 0.362 60,434 0.3577 -4.00%
2008-11-14 0 0.750 0.740 0.750 0.720 0.750 974,000 718,780 0.7380 0.372 0.367 0.372 0.357 0.372 1,962,080 0.3663 2.74%
2008-11-13 0 0.730 0.700 0.740 0.700 0.730 400,000 288,500 0.7213 0.362 0.347 0.367 0.347 0.362 805,782 0.3580 -1.35%
2008-11-12 0 0.740 0.720 0.740 0.700 0.740 484,000 349,480 0.7221 0.367 0.357 0.367 0.347 0.367 974,996 0.3584 2.78%
2008-11-11 0 0.720 0.710 0.720 0.710 0.740 768,000 560,100 0.7293 0.357 0.352 0.357 0.352 0.367 1,547,102 0.3620 -1.37%
2008-11-10 0 0.730 0.720 0.740 0.710 0.740 814,000 588,400 0.7229 0.362 0.357 0.367 0.352 0.367 1,639,767 0.3588 2.82%
2008-11-07 0 0.710 0.700 0.710 0.670 0.710 194,000 134,880 0.6953 0.352 0.347 0.352 0.333 0.352 390,804 0.3451 1.43%
2008-11-06 0 0.700 0.680 0.700 0.680 0.720 962,000 662,420 0.6886 0.347 0.338 0.347 0.338 0.357 1,937,906 0.3418 -2.78%
2008-11-05 0 0.720 0.720 0.740 0.690 0.740 1,216,000 875,520 0.7200 0.357 0.357 0.367 0.343 0.367 2,449,578 0.3574 4.35%
2008-11-04 0 0.690 0.690 0.700 0.680 0.700 274,000 188,920 0.6895 0.343 0.343 0.347 0.338 0.347 551,961 0.3423 2.99%
2008-11-03 0 0.670 0.670 0.690 0.670 0.720 464,000 320,300 0.6903 0.333 0.333 0.343 0.333 0.357 934,707 0.3427 -2.90%
2008-10-31 0 0.690 0.680 0.690 0.650 0.690 698,000 469,200 0.6722 0.343 0.338 0.343 0.323 0.343 1,406,090 0.3337 6.15%
2008-10-30 0 0.650 0.650 0.690 0.650 0.680 996,000 666,720 0.6694 0.323 0.323 0.343 0.323 0.338 2,006,398 0.3323 0.00%
2008-10-29 0 0.650 0.630 0.660 0.650 0.670 470,000 306,800 0.6528 0.323 0.313 0.328 0.323 0.333 946,794 0.3240 0.00%
2008-10-28 0 0.650 0.650 0.660 0.600 0.660 826,000 521,220 0.6310 0.323 0.323 0.328 0.298 0.328 1,663,940 0.3132 3.17%
2008-10-27 0 0.630 0.620 0.630 0.620 0.700 1,820,000 1,167,080 0.6413 0.313 0.308 0.313 0.308 0.347 3,666,309 0.3183 -10.00%
2008-10-24 0 0.700 0.690 0.700 0.680 0.750 1,768,000 1,288,060 0.7285 0.347 0.343 0.347 0.338 0.372 3,561,557 0.3617 -6.67%
2008-10-23 0 0.750 0.730 0.750 0.730 0.770 594,000 438,140 0.7376 0.372 0.362 0.372 0.362 0.382 1,196,587 0.3662 -3.85%
2008-10-22 0 0.780 0.770 0.780 0.770 0.780 458,000 353,940 0.7728 0.387 0.382 0.387 0.382 0.387 922,621 0.3836 -2.50%
2008-10-21 0 0.800 0.770 0.800 0.770 0.810 366,000 290,540 0.7938 0.397 0.382 0.397 0.382 0.402 737,291 0.3941 0.00%
2008-10-20 0 0.800 0.800 0.810 0.780 0.820 548,000 442,580 0.8076 0.397 0.397 0.402 0.387 0.407 1,103,922 0.4009 0.00%
2008-10-17 0 0.800 0.790 0.800 0.780 0.820 710,000 568,140 0.8002 0.397 0.392 0.397 0.387 0.407 1,430,263 0.3972 -2.44%
2008-10-16 0 0.820 0.800 0.820 0.750 0.820 842,000 665,540 0.7904 0.407 0.397 0.407 0.372 0.407 1,696,172 0.3924 -1.20%
2008-10-15 0 0.830 0.820 0.830 0.810 0.830 246,000 201,940 0.8209 0.412 0.407 0.412 0.402 0.412 495,556 0.4075 -3.49%
2008-10-14 0 0.860 0.860 0.870 0.810 0.900 1,836,000 1,559,880 0.8496 0.427 0.427 0.432 0.402 0.447 3,698,540 0.4218 1.18%
2008-10-13 0 0.850 0.840 0.850 0.760 0.850 3,104,000 2,506,680 0.8076 0.422 0.417 0.422 0.377 0.422 6,252,870 0.4009 3.66%
2008-10-10 0 0.820 0.800 0.840 0.780 0.850 1,616,000 1,304,140 0.8070 0.407 0.397 0.417 0.387 0.422 3,255,360 0.4006 -4.65%
2008-10-09 0 0.880 0.880 0.890 0.840 0.890 1,334,000 1,150,600 0.8625 0.427 0.427 0.432 0.408 0.432 2,749,779 0.4184 3.53%
2008-10-08 0 0.850 0.840 0.850 0.820 0.860 1,692,000 1,411,900 0.8345 0.412 0.408 0.412 0.398 0.417 3,487,725 0.4048 -4.49%
2008-10-06 0 0.890 0.860 0.900 0.840 0.900 790,000 683,500 0.8652 0.432 0.417 0.437 0.408 0.437 1,628,430 0.4197 -1.11%
2008-10-03 0 0.900 0.900 0.910 0.840 0.900 1,094,000 983,640 0.8991 0.437 0.437 0.441 0.408 0.437 2,255,066 0.4362 0.00%
2008-10-02 0 0.900 0.860 0.900 0.860 0.900 542,000 483,020 0.8912 0.437 0.417 0.437 0.417 0.437 1,117,226 0.4323 3.45%
2008-09-30 0 0.870 0.860 0.880 0.790 0.870 258,000 219,520 0.8509 0.422 0.417 0.427 0.383 0.422 531,816 0.4128 0.00%
2008-09-29 0 0.870 0.860 0.870 0.870 0.890 141,000 122,830 0.8711 0.422 0.417 0.422 0.422 0.432 290,644 0.4226 -2.25%
2008-09-26 0 0.890 0.890 0.900 0.880 0.900 1,054,000 947,020 0.8985 0.432 0.432 0.437 0.427 0.437 2,172,614 0.4359 -1.11%
2008-09-25 0 0.900 0.900 0.910 0.860 0.920 576,000 515,540 0.8950 0.437 0.437 0.441 0.417 0.446 1,187,311 0.4342 -2.17%
2008-09-24 0 0.920 0.900 0.930 0.900 0.930 414,000 378,520 0.9143 0.446 0.437 0.451 0.437 0.451 853,380 0.4436 1.10%
2008-09-23 0 0.910 0.900 0.910 0.900 0.940 910,000 830,780 0.9129 0.441 0.437 0.441 0.437 0.456 1,875,786 0.4429 -3.19%
2008-09-22 0 0.940 0.940 0.950 0.890 0.950 1,856,000 1,694,640 0.9131 0.456 0.456 0.461 0.432 0.461 3,825,779 0.4430 8.05%
2008-09-19 0 0.870 0.850 0.870 0.820 0.880 1,398,000 1,179,700 0.8438 0.422 0.412 0.422 0.398 0.427 2,881,702 0.4094 8.75%
2008-09-18 0 0.800 0.800 0.810 0.740 0.830 3,758,000 2,948,760 0.7847 0.388 0.388 0.393 0.359 0.403 7,746,378 0.3807 -3.61%
2008-09-17 0 0.830 0.820 0.840 0.830 0.870 749,000 632,850 0.8449 0.403 0.398 0.408 0.403 0.422 1,543,916 0.4099 -4.60%
2008-09-16 0 0.870 0.870 0.880 0.850 0.880 714,000 618,380 0.8661 0.422 0.422 0.427 0.412 0.427 1,471,771 0.4202 -5.43%
2008-09-12 0 0.920 0.920 0.930 0.900 0.930 220,000 199,640 0.9075 0.446 0.446 0.451 0.437 0.451 453,487 0.4402 -2.13%
2008-09-11 0 0.940 0.910 0.940 0.900 0.950 862,000 791,400 0.9181 0.456 0.441 0.456 0.437 0.461 1,776,843 0.4454 -2.08%
2008-09-10 0 0.960 0.950 0.970 0.930 0.970 540,000 512,080 0.9483 0.466 0.461 0.471 0.451 0.471 1,113,104 0.4600 0.00%
2008-09-09 0 0.960 0.940 0.950 0.930 0.960 896,000 842,500 0.9403 0.466 0.456 0.461 0.451 0.466 1,846,928 0.4562 0.00%
2008-09-08 0 0.960 0.950 0.960 0.950 1.010 1,788,000 1,721,320 0.9627 0.466 0.461 0.466 0.461 0.490 3,685,610 0.4670 -4.95%
2008-09-05 0 1.010 0.990 1.010 0.990 1.010 284,000 282,400 0.9944 0.490 0.480 0.490 0.480 0.490 585,410 0.4824 0.00%
2008-09-04 0 1.010 1.000 1.020 1.010 1.030 348,000 356,940 1.0257 0.490 0.485 0.495 0.490 0.500 717,334 0.4976 -1.94%
2008-09-03 0 1.030 1.030 1.040 1.000 1.050 980,000 1,002,700 1.0232 0.500 0.500 0.505 0.485 0.509 2,020,077 0.4964 0.00%
2008-09-02 0 1.030 1.020 1.030 1.010 1.040 68,000 70,260 1.0332 0.500 0.495 0.500 0.490 0.505 140,169 0.5013 0.98%
2008-09-01 0 1.020 1.010 1.030 1.010 1.030 542,000 557,920 1.0294 0.495 0.490 0.500 0.490 0.500 1,117,226 0.4994 -0.97%
2008-08-29 0 1.030 1.030 1.040 0.990 1.030 858,000 866,320 1.0097 0.500 0.500 0.505 0.480 0.500 1,768,598 0.4898 4.04%
2008-08-28 0 0.990 0.990 1.000 0.990 1.030 102,000 101,500 0.9951 0.480 0.480 0.485 0.480 0.500 210,253 0.4828 -1.98%
2008-08-27 0 1.010 1.000 1.010 0.990 1.020 580,000 580,180 1.0003 0.490 0.485 0.490 0.480 0.495 1,195,556 0.4853 1.00%
2008-08-26 0 1.000 1.000 1.010 0.990 1.010 142,000 141,960 0.9997 0.485 0.485 0.490 0.480 0.490 292,705 0.4850 -0.99%
2008-08-25 0 1.010 1.000 1.010 1.000 1.070 1,640,000 1,678,840 1.0237 0.490 0.485 0.490 0.485 0.519 3,380,537 0.4966 1.00%
2008-08-21 0 1.000 1.000 1.020 1.000 1.020 216,000 217,640 1.0076 0.485 0.485 0.495 0.485 0.495 445,242 0.4888 -3.85%
2008-08-20 0 1.040 1.040 1.050 1.000 1.050 334,000 344,980 1.0329 0.505 0.505 0.509 0.485 0.509 688,475 0.5011 4.00%
2008-08-19 0 1.000 1.000 1.050 1.000 1.060 110,000 115,840 1.0531 0.485 0.485 0.509 0.485 0.514 226,743 0.5109 -1.96%
2008-08-18 0 1.020 1.010 1.020 1.000 1.100 482,000 490,380 1.0174 0.495 0.490 0.495 0.485 0.534 993,548 0.4936 -3.77%
2008-08-15 0 1.060 1.050 1.060 1.020 1.080 474,000 502,660 1.0605 0.514 0.509 0.514 0.495 0.524 977,058 0.5145 3.92%
2008-08-14 0 1.020 1.020 1.040 1.010 1.060 214,000 218,720 1.0221 0.495 0.495 0.505 0.490 0.514 441,119 0.4958 -1.92%
2008-08-13 0 1.040 1.040 1.050 0.980 1.060 1,124,000 1,158,880 1.0310 0.505 0.505 0.509 0.475 0.514 2,316,905 0.5002 0.00%
2008-08-12 0 1.040 1.040 1.060 1.020 1.080 702,000 735,220 1.0473 0.505 0.505 0.514 0.495 0.524 1,447,035 0.5081 -3.70%
2008-08-11 0 1.080 1.080 1.090 1.000 1.090 2,214,000 2,334,580 1.0545 0.524 0.524 0.529 0.485 0.529 4,563,725 0.5116 -0.92%
2008-08-08 0 1.090 1.080 1.110 1.090 1.100 1,452,000 1,585,660 1.0921 0.529 0.524 0.538 0.529 0.534 2,993,012 0.5298 -1.80%
2008-08-07 0 1.110 1.100 1.110 1.090 1.130 832,000 919,960 1.1057 0.538 0.534 0.538 0.529 0.548 1,715,004 0.5364 -2.63%
2008-08-05 0 1.140 1.130 1.150 1.130 1.150 232,000 264,380 1.1396 0.553 0.548 0.558 0.548 0.558 478,222 0.5528 -0.87%
2008-08-04 0 1.150 1.130 1.150 1.140 1.150 196,000 225,200 1.1490 0.558 0.548 0.558 0.553 0.558 404,015 0.5574 -0.86%
2008-08-01 0 1.160 1.160 1.180 1.150 1.190 234,000 272,980 1.1666 0.563 0.563 0.572 0.558 0.577 482,345 0.5659 -2.52%
2008-07-31 0 1.190 1.160 1.190 1.160 1.190 122,000 142,000 1.1639 0.577 0.563 0.577 0.563 0.577 251,479 0.5647 -0.83%
2008-07-30 0 1.200 1.150 1.200 1.160 1.200 346,000 410,880 1.1875 0.582 0.558 0.582 0.563 0.582 713,211 0.5761 3.45%
2008-07-29 0 1.160 1.150 1.170 1.150 1.170 76,000 87,760 1.1547 0.563 0.558 0.568 0.558 0.568 156,659 0.5602 -0.85%
2008-07-28 0 1.170 1.170 1.190 1.160 1.200 58,000 68,080 1.1738 0.568 0.568 0.577 0.563 0.582 119,556 0.5694 0.86%
2008-07-25 0 1.160 1.160 1.180 1.160 1.170 298,000 346,520 1.1628 0.563 0.563 0.572 0.563 0.568 614,268 0.5641 -1.69%
2008-07-24 0 1.180 1.180 1.190 1.170 1.200 1,270,000 1,496,580 1.1784 0.572 0.572 0.577 0.568 0.582 2,617,855 0.5717 0.00%
2008-07-23 0 1.180 1.180 1.200 1.170 1.200 200,000 237,160 1.1858 0.572 0.572 0.582 0.568 0.582 412,261 0.5753 0.00%
2008-07-22 0 1.180 1.160 1.200 1.180 1.200 166,000 196,960 1.1865 0.572 0.563 0.582 0.572 0.582 342,176 0.5756 -1.67%
2008-07-21 0 1.200 1.180 1.200 1.170 1.200 158,000 186,440 1.1800 0.582 0.572 0.582 0.568 0.582 325,686 0.5725 3.45%
2008-07-18 0 1.160 1.160 1.170 1.160 1.190 338,000 395,720 1.1708 0.563 0.563 0.568 0.563 0.577 696,721 0.5680 -0.85%
2008-07-17 0 1.170 1.160 1.180 1.160 1.200 594,000 700,840 1.1799 0.568 0.563 0.572 0.563 0.582 1,224,414 0.5724 -1.68%
2008-07-16 0 1.190 1.160 1.190 1.160 1.190 348,000 411,340 1.1820 0.577 0.563 0.577 0.563 0.577 717,334 0.5734 2.59%
2008-07-15 0 1.160 1.160 1.180 1.160 1.190 572,000 668,340 1.1684 0.563 0.563 0.572 0.563 0.577 1,179,065 0.5668 -3.33%
2008-07-14 0 1.200 1.190 1.200 1.190 1.200 108,000 129,460 1.1987 0.582 0.577 0.582 0.577 0.582 222,621 0.5815 -1.64%
2008-07-11 0 1.220 1.220 1.230 1.200 1.220 184,000 223,500 1.2147 0.592 0.592 0.597 0.582 0.592 379,280 0.5893 0.00%
2008-07-10 0 1.220 1.210 1.220 1.190 1.220 280,000 337,600 1.2057 0.592 0.587 0.592 0.577 0.592 577,165 0.5849 1.67%
2008-07-09 0 1.200 1.200 1.210 1.200 1.230 348,000 423,620 1.2173 0.582 0.582 0.587 0.582 0.597 717,334 0.5905 0.84%
2008-07-08 0 1.190 1.190 1.200 1.170 1.190 132,000 155,900 1.1811 0.577 0.577 0.582 0.568 0.577 272,092 0.5730 -2.46%
2008-07-07 0 1.220 1.190 1.230 1.150 1.220 576,000 684,940 1.1891 0.592 0.577 0.597 0.558 0.592 1,187,311 0.5769 3.39%
2008-07-04 0 1.180 1.170 1.180 1.160 1.200 104,000 123,480 1.1873 0.572 0.568 0.572 0.563 0.582 214,376 0.5760 -0.84%
2008-07-03 0 1.190 1.160 1.190 1.160 1.190 440,000 517,740 1.1767 0.577 0.563 0.577 0.563 0.577 906,973 0.5708 -0.83%
2008-07-02 0 1.200 1.200 1.220 1.180 1.200 320,000 381,960 1.1936 0.582 0.582 0.592 0.572 0.582 659,617 0.5791 -0.83%
2008-06-30 0 1.210 1.200 1.210 1.180 1.220 762,000 910,720 1.1952 0.587 0.582 0.587 0.572 0.592 1,570,713 0.5798 -3.20%
2008-06-27 0 1.250 1.220 1.250 1.220 1.250 904,000 1,108,320 1.2260 0.606 0.592 0.606 0.592 0.606 1,863,418 0.5948 -0.79%
2008-06-26 0 1.260 1.240 1.270 1.230 1.280 462,000 574,760 1.2441 0.611 0.602 0.616 0.597 0.621 952,322 0.6035 0.80%
2008-06-25 0 1.250 1.250 1.280 1.240 1.250 70,000 87,300 1.2471 0.606 0.606 0.621 0.602 0.606 144,291 0.6050 0.81%
2008-06-24 0 1.240 1.240 1.270 1.240 1.290 642,000 807,960 1.2585 0.602 0.602 0.616 0.602 0.626 1,323,357 0.6105 -0.80%
2008-06-23 0 1.250 1.230 1.260 1.220 1.260 218,000 269,960 1.2383 0.606 0.597 0.611 0.592 0.611 449,364 0.6008 -0.79%
2008-06-20 0 1.260 1.260 1.280 1.250 1.300 1,082,000 1,381,900 1.2772 0.611 0.611 0.621 0.606 0.631 2,230,330 0.6196 0.00%
2008-06-19 0 1.260 1.260 1.290 1.260 1.270 120,000 151,580 1.2632 0.611 0.611 0.626 0.611 0.616 247,356 0.6128 -3.08%
2008-06-18 0 1.300 1.290 1.310 1.250 1.300 448,000 578,300 1.2908 0.631 0.626 0.636 0.606 0.631 923,464 0.6262 0.78%
2008-06-17 0 1.290 1.270 1.290 1.250 1.300 398,000 504,400 1.2673 0.626 0.616 0.626 0.606 0.631 820,399 0.6148 -0.77%
2008-06-16 0 1.300 1.280 1.300 1.280 1.300 308,000 396,400 1.2870 0.631 0.621 0.631 0.621 0.631 634,881 0.6244 0.78%
2008-06-13 0 1.290 1.230 1.290 1.230 1.300 1,560,000 1,986,860 1.2736 0.626 0.597 0.626 0.597 0.631 3,215,633 0.6179 -1.53%
2008-06-12 0 1.310 1.290 1.310 1.270 1.320 1,144,000 1,485,200 1.2983 0.636 0.626 0.636 0.616 0.640 2,358,131 0.6298 0.00%
2008-06-11 0 1.310 1.300 1.320 1.300 1.330 876,000 1,147,660 1.3101 0.636 0.631 0.640 0.631 0.645 1,805,702 0.6356 0.00%
2008-06-10 0 1.310 1.310 1.320 1.310 1.360 1,690,000 2,232,820 1.3212 0.636 0.636 0.640 0.636 0.660 3,483,603 0.6410 -3.68%
2008-06-06 0 1.360 1.350 1.360 1.350 1.380 324,000 441,280 1.3620 0.660 0.655 0.660 0.655 0.669 667,862 0.6607 -2.16%
2008-06-05 0 1.390 1.350 1.390 1.320 1.390 1,546,000 2,098,840 1.3576 0.674 0.655 0.674 0.640 0.674 3,186,775 0.6586 2.96%
2008-06-04 0 1.350 1.330 1.350 1.300 1.350 1,162,000 1,556,380 1.3394 0.655 0.645 0.655 0.631 0.655 2,395,234 0.6498 1.50%
2008-06-03 0 1.330 1.310 1.340 1.310 1.330 660,000 869,400 1.3173 0.645 0.636 0.650 0.636 0.645 1,360,460 0.6390 0.00%
2008-06-02 0 1.330 1.330 1.350 1.310 1.340 967,000 1,292,740 1.3369 0.645 0.645 0.655 0.636 0.650 1,993,280 0.6485 1.53%
2008-05-30 0 1.310 1.310 1.320 1.300 1.340 328,000 436,060 1.3295 0.636 0.636 0.640 0.631 0.650 676,107 0.6450 0.00%
2008-05-29 0 1.310 1.300 1.320 1.280 1.320 498,000 649,560 1.3043 0.636 0.631 0.640 0.621 0.640 1,026,529 0.6328 0.00%
2008-05-28 0 1.310 1.300 1.330 1.280 1.350 694,000 918,340 1.3233 0.636 0.631 0.645 0.621 0.655 1,430,544 0.6420 0.77%
2008-05-27 0 1.300 1.300 1.310 1.240 1.320 464,000 603,780 1.3013 0.631 0.631 0.636 0.602 0.640 956,445 0.6313 1.56%
2008-05-26 0 1.280 1.280 1.290 1.250 1.300 764,000 968,980 1.2683 0.621 0.621 0.626 0.606 0.631 1,574,836 0.6153 0.00%
2008-05-23 0 1.280 1.280 1.300 1.280 1.320 1,268,000 1,647,560 1.2993 0.621 0.621 0.631 0.621 0.640 2,613,733 0.6303 -3.03%
2008-05-22 0 1.360 1.360 1.370 1.340 1.380 1,502,000 2,039,880 1.3581 0.640 0.640 0.645 0.631 0.650 3,189,898 0.6395 0.00%
2008-05-21 0 1.360 1.350 1.370 1.330 1.370 922,000 1,244,360 1.3496 0.640 0.636 0.645 0.626 0.645 1,958,113 0.6355 0.74%
2008-05-20 0 1.350 1.340 1.350 1.330 1.370 2,146,000 2,887,820 1.3457 0.636 0.631 0.636 0.626 0.645 4,557,604 0.6336 -0.74%
2008-05-19 0 1.360 1.360 1.370 1.350 1.370 612,000 836,520 1.3669 0.640 0.640 0.645 0.636 0.645 1,299,745 0.6436 0.74%
2008-05-16 0 1.350 1.350 1.360 1.340 1.360 1,116,000 1,504,260 1.3479 0.636 0.636 0.640 0.631 0.640 2,370,124 0.6347 0.75%
2008-05-15 0 1.340 1.330 1.340 1.330 1.350 976,000 1,308,340 1.3405 0.631 0.626 0.631 0.626 0.636 2,072,797 0.6312 0.00%
2008-05-14 0 1.340 1.350 1.360 1.320 1.350 928,000 1,241,220 1.3375 0.631 0.636 0.640 0.622 0.636 1,970,856 0.6298 0.00%
2008-05-13 0 1.340 1.330 1.340 1.320 1.340 968,000 1,289,580 1.3322 0.631 0.626 0.631 0.622 0.631 2,055,806 0.6273 0.00%
2008-05-09 0 1.340 1.340 1.350 1.340 1.360 862,000 1,159,920 1.3456 0.631 0.631 0.636 0.631 0.640 1,830,687 0.6336 -0.74%
2008-05-08 0 1.350 1.340 1.350 1.320 1.350 1,748,000 2,340,440 1.3389 0.636 0.631 0.636 0.622 0.636 3,712,345 0.6304 0.75%
2008-05-07 0 1.340 1.340 1.350 1.340 1.410 2,860,000 3,913,680 1.3684 0.631 0.631 0.636 0.631 0.664 6,073,974 0.6443 -2.19%
2008-05-06 0 1.370 1.360 1.370 1.360 1.410 3,790,000 5,227,260 1.3792 0.645 0.640 0.645 0.640 0.664 8,049,077 0.6494 0.00%
2008-05-05 0 1.370 1.360 1.370 1.360 1.390 1,208,000 1,653,180 1.3685 0.645 0.640 0.645 0.640 0.654 2,565,511 0.6444 0.74%
2008-05-02 0 1.360 1.360 1.380 1.340 1.390 2,235,333 3,047,540 1.3633 0.640 0.640 0.650 0.631 0.654 4,747,326 0.6419 0.74%
2008-04-30 0 1.350 1.340 1.350 1.330 1.350 1,026,000 1,376,300 1.3414 0.636 0.631 0.636 0.626 0.636 2,178,985 0.6316 0.75%
2008-04-29 0 1.340 1.330 1.340 1.330 1.360 1,778,000 2,391,300 1.3449 0.631 0.626 0.631 0.626 0.640 3,776,058 0.6333 0.00%
2008-04-28 0 1.340 1.340 1.350 1.320 1.350 1,450,000 1,934,600 1.3342 0.631 0.631 0.636 0.622 0.636 3,079,462 0.6282 0.75%
2008-04-25 0 1.330 1.320 1.330 1.300 1.330 2,278,000 3,003,460 1.3185 0.626 0.622 0.626 0.612 0.626 4,837,941 0.6208 0.76%
2008-04-24 0 1.320 1.310 1.320 1.300 1.340 5,156,000 6,788,600 1.3166 0.622 0.617 0.622 0.612 0.631 10,950,143 0.6200 2.33%
2008-04-23 0 1.290 1.290 1.300 1.260 1.300 2,304,000 2,957,000 1.2834 0.607 0.607 0.612 0.593 0.612 4,893,159 0.6043 1.57%
2008-04-22 0 1.270 1.260 1.280 1.250 1.280 1,052,000 1,331,020 1.2652 0.598 0.593 0.603 0.589 0.603 2,234,203 0.5957 0.00%
2008-04-21 0 1.270 1.270 1.280 1.270 1.320 1,625,000 2,095,810 1.2897 0.598 0.598 0.603 0.598 0.622 3,451,121 0.6073 0.79%
2008-04-18 0 1.260 1.250 1.270 1.260 1.280 1,158,000 1,464,620 1.2648 0.593 0.589 0.598 0.593 0.603 2,459,322 0.5955 0.00%
2008-04-17 0 1.260 1.260 1.300 1.230 1.310 7,546,000 9,602,480 1.2725 0.593 0.593 0.612 0.579 0.617 16,025,946 0.5992 -0.79%
2008-04-16 0 1.270 1.260 1.270 1.260 1.300 1,662,000 2,114,500 1.2723 0.598 0.593 0.598 0.593 0.612 3,529,701 0.5991 0.00%
2008-04-15 0 1.270 1.260 1.270 1.270 1.300 730,000 934,080 1.2796 0.598 0.593 0.598 0.598 0.612 1,550,350 0.6025 -2.31%
2008-04-14 0 1.300 1.300 1.310 1.250 1.310 1,228,000 1,567,980 1.2769 0.612 0.612 0.617 0.589 0.617 2,607,986 0.6012 0.78%
2008-04-11 0 1.290 1.290 1.300 1.290 1.310 320,000 415,320 1.2979 0.607 0.607 0.612 0.607 0.617 679,605 0.6111 -0.77%
2008-04-10 0 1.300 1.280 1.300 1.270 1.300 780,000 1,004,440 1.2877 0.612 0.603 0.612 0.598 0.612 1,656,538 0.6063 0.00%
2008-04-09 0 1.300 1.300 1.310 1.280 1.370 1,052,000 1,381,060 1.3128 0.612 0.612 0.617 0.603 0.645 2,234,203 0.6181 -2.26%
2008-04-08 0 1.330 1.320 1.330 1.330 1.350 2,148,000 2,868,680 1.3355 0.626 0.622 0.626 0.626 0.636 4,561,852 0.6288 -1.48%
2008-04-07 0 1.350 1.340 1.350 1.310 1.360 1,780,000 2,395,220 1.3456 0.636 0.631 0.636 0.617 0.640 3,780,305 0.6336 1.50%
2008-04-03 0 1.330 1.320 1.340 1.290 1.340 3,120,000 4,094,460 1.3123 0.626 0.622 0.631 0.607 0.631 6,626,153 0.6179 3.91%
2008-04-02 0 1.280 1.270 1.290 1.280 1.320 2,984,000 3,861,080 1.2939 0.603 0.598 0.607 0.603 0.622 6,337,321 0.6093 0.79%
2008-04-01 0 1.270 1.270 1.280 1.250 1.320 2,084,000 2,661,920 1.2773 0.598 0.598 0.603 0.589 0.622 4,425,930 0.6014 1.60%
2008-03-31 0 1.250 1.240 1.250 1.230 1.270 1,418,000 1,770,520 1.2486 0.589 0.584 0.589 0.579 0.598 3,011,502 0.5879 -1.57%
2008-03-28 0 1.270 1.260 1.270 1.210 1.280 2,056,000 2,532,480 1.2318 0.598 0.593 0.598 0.570 0.603 4,366,465 0.5800 4.10%
2008-03-27 0 1.220 1.210 1.230 1.180 1.230 1,426,000 1,726,840 1.2110 0.574 0.570 0.579 0.556 0.579 3,028,492 0.5702 0.00%
2008-03-26 0 1.220 1.210 1.220 1.210 1.230 1,548,000 1,886,380 1.2186 0.574 0.570 0.574 0.570 0.579 3,287,591 0.5738 1.67%
2008-03-25 0 1.200 1.200 1.220 1.170 1.250 1,416,000 1,713,880 1.2104 0.565 0.565 0.574 0.551 0.589 3,007,254 0.5699 0.84%
2008-03-20 0 1.190 1.180 1.190 1.160 1.200 1,314,000 1,554,960 1.1834 0.560 0.556 0.560 0.546 0.565 2,790,630 0.5572 -1.65%
2008-03-19 0 1.210 1.210 1.220 1.210 1.300 2,228,000 2,772,160 1.2442 0.570 0.570 0.574 0.570 0.612 4,731,753 0.5859 -0.82%
2008-03-18 0 1.220 1.210 1.220 1.180 1.300 2,896,000 3,530,800 1.2192 0.574 0.570 0.574 0.556 0.612 6,150,429 0.5741 -6.15%
2008-03-17 0 1.300 1.290 1.300 1.290 1.400 1,234,000 1,621,900 1.3143 0.612 0.607 0.612 0.607 0.659 2,620,728 0.6189 -6.47%
2008-03-14 0 1.390 1.380 1.400 1.390 1.450 596,000 839,900 1.4092 0.654 0.650 0.659 0.654 0.683 1,265,765 0.6636 -4.79%
2008-03-13 0 1.460 1.420 1.460 1.420 1.480 1,740,000 2,499,760 1.4366 0.687 0.669 0.687 0.669 0.697 3,695,355 0.6765 -2.01%
2008-03-12 0 1.490 1.470 1.490 1.480 1.500 1,860,000 2,778,380 1.4938 0.702 0.692 0.702 0.697 0.706 3,950,207 0.7034 -0.67%
2008-03-11 0 1.500 1.480 1.500 1.430 1.500 1,050,000 1,553,080 1.4791 0.706 0.697 0.706 0.673 0.706 2,229,955 0.6965 0.67%
2008-03-10 0 1.490 1.480 1.490 1.460 1.500 986,000 1,455,580 1.4762 0.702 0.697 0.702 0.687 0.706 2,094,034 0.6951 -0.67%
2008-03-07 0 1.500 1.480 1.500 1.450 1.520 1,118,000 1,660,780 1.4855 0.706 0.697 0.706 0.683 0.716 2,374,372 0.6995 1.35%
2008-03-06 0 1.480 1.480 1.490 1.470 1.510 364,000 544,540 1.4960 0.697 0.697 0.702 0.692 0.711 773,051 0.7044 0.68%
2008-03-05 0 1.470 1.460 1.500 1.460 1.500 526,000 775,580 1.4745 0.692 0.687 0.706 0.687 0.706 1,117,101 0.6943 -0.68%
2008-03-04 0 1.480 1.480 1.490 1.480 1.500 510,000 761,600 1.4933 0.697 0.697 0.702 0.697 0.706 1,083,121 0.7032 -1.99%
2008-03-03 0 1.510 1.510 1.530 1.500 1.540 556,000 840,720 1.5121 0.711 0.711 0.720 0.706 0.725 1,180,814 0.7120 -1.31%
2008-02-29 0 1.530 1.520 1.530 1.510 1.540 318,000 484,340 1.5231 0.720 0.716 0.720 0.711 0.725 675,358 0.7172 -1.29%
2008-02-28 0 1.550 1.530 1.550 1.500 1.550 871,000 1,333,090 1.5305 0.730 0.720 0.730 0.706 0.730 1,849,801 0.7207 1.31%
2008-02-27 0 1.530 1.530 1.540 1.520 1.550 902,000 1,390,220 1.5413 0.720 0.720 0.725 0.716 0.730 1,915,638 0.7257 -0.65%
2008-02-26 0 1.540 1.510 1.540 1.470 1.540 1,172,000 1,762,560 1.5039 0.725 0.711 0.725 0.692 0.725 2,489,055 0.7081 2.67%
2008-02-25 0 1.500 1.490 1.510 1.470 1.500 564,000 841,580 1.4922 0.706 0.702 0.711 0.692 0.706 1,197,805 0.7026 -0.66%
2008-02-22 0 1.510 1.500 1.520 1.490 1.520 1,030,700 1,549,017 1.5029 0.711 0.706 0.716 0.702 0.716 2,188,967 0.7076 -0.66%
2008-02-21 0 1.520 1.520 1.540 1.520 1.560 872,000 1,331,020 1.5264 0.716 0.716 0.725 0.716 0.735 1,851,925 0.7187 -1.30%
2008-02-20 0 1.540 1.530 1.540 1.510 1.560 758,000 1,161,840 1.5328 0.725 0.720 0.725 0.711 0.735 1,609,815 0.7217 0.65%
2008-02-19 0 1.530 1.510 1.530 1.510 1.540 1,090,000 1,656,040 1.5193 0.720 0.711 0.720 0.711 0.725 2,314,906 0.7154 2.00%
2008-02-18 0 1.500 1.490 1.500 1.490 1.550 574,000 870,140 1.5159 0.706 0.702 0.706 0.702 0.730 1,219,042 0.7138 -1.96%
2008-02-15 0 1.530 1.520 1.530 1.460 1.530 1,154,000 1,733,780 1.5024 0.720 0.716 0.720 0.687 0.720 2,450,827 0.7074 2.00%
2008-02-14 0 1.500 1.500 1.510 1.430 1.510 1,112,000 1,636,360 1.4715 0.706 0.706 0.711 0.673 0.711 2,361,629 0.6929 3.45%
2008-02-13 0 1.450 1.450 1.470 1.420 1.460 822,000 1,184,120 1.4405 0.683 0.683 0.692 0.669 0.687 1,745,736 0.6783 1.40%
2008-02-12 0 1.430 1.420 1.430 1.400 1.460 324,000 466,180 1.4388 0.673 0.669 0.673 0.659 0.687 688,101 0.6775 0.70%
2008-02-11 0 1.420 1.410 1.440 1.410 1.500 394,000 564,980 1.4340 0.669 0.664 0.678 0.664 0.706 836,764 0.6752 -2.07%
2008-02-06 0 1.450 1.410 1.460 1.400 1.450 1,378,000 1,947,080 1.4130 0.683 0.664 0.687 0.659 0.683 2,926,551 0.6653 -1.36%
2008-02-05 0 1.470 1.470 1.480 1.440 1.480 1,224,000 1,787,720 1.4606 0.692 0.692 0.697 0.678 0.697 2,599,491 0.6877 2.80%
2008-02-04 0 1.430 1.430 1.440 1.400 1.440 1,444,000 2,057,680 1.4250 0.673 0.673 0.678 0.659 0.678 3,066,720 0.6710 3.62%
2008-02-01 0 1.380 1.380 1.400 1.350 1.400 510,000 703,380 1.3792 0.650 0.650 0.659 0.636 0.659 1,083,121 0.6494 0.73%
2008-01-31 0 1.370 1.360 1.370 1.350 1.380 732,000 998,420 1.3640 0.645 0.640 0.645 0.636 0.650 1,554,597 0.6422 -0.72%
2008-01-30 0 1.380 1.380 1.390 1.360 1.410 1,284,000 1,778,800 1.3854 0.650 0.650 0.654 0.640 0.664 2,726,917 0.6523 -1.43%
2008-01-29 0 1.400 1.390 1.400 1.390 1.420 1,110,000 1,557,560 1.4032 0.659 0.654 0.659 0.654 0.669 2,357,381 0.6607 -0.71%
2008-01-28 0 1.410 1.400 1.430 1.370 1.460 1,586,000 2,218,200 1.3986 0.664 0.659 0.673 0.645 0.687 3,368,294 0.6586 -3.42%
2008-01-25 0 1.460 1.460 1.470 1.450 1.500 1,304,000 1,911,060 1.4655 0.687 0.687 0.692 0.683 0.706 2,769,392 0.6901 1.39%
2008-01-24 0 1.440 1.440 1.450 1.430 1.500 810,000 1,182,660 1.4601 0.678 0.678 0.683 0.673 0.706 1,720,251 0.6875 -2.70%
2008-01-23 0 1.480 1.470 1.480 1.410 1.500 1,734,000 2,514,480 1.4501 0.697 0.692 0.697 0.664 0.706 3,682,612 0.6828 2.07%
2008-01-22 0 1.450 1.400 1.420 1.370 1.490 3,375,000 4,783,140 1.4172 0.683 0.659 0.669 0.645 0.702 7,167,714 0.6673 -3.97%
2008-01-21 0 1.510 1.470 1.510 1.460 1.510 948,000 1,411,080 1.4885 0.711 0.692 0.711 0.687 0.711 2,013,331 0.7009 0.00%
2008-01-18 0 1.510 1.490 1.510 1.440 1.520 1,248,000 1,860,140 1.4905 0.711 0.702 0.711 0.678 0.716 2,650,461 0.7018 0.67%
2008-01-17 0 1.500 1.500 1.520 1.450 1.510 2,296,000 3,412,720 1.4864 0.706 0.706 0.716 0.683 0.711 4,876,169 0.6999 2.04%
2008-01-16 0 1.470 1.470 1.490 1.450 1.510 2,280,000 3,353,740 1.4709 0.692 0.692 0.702 0.683 0.711 4,842,189 0.6926 -2.65%
2008-01-15 0 1.510 1.510 1.530 1.510 1.610 1,422,000 2,201,560 1.5482 0.711 0.711 0.720 0.711 0.758 3,019,997 0.7290 -3.82%
2008-01-14 0 1.570 1.570 1.590 1.550 1.620 602,000 951,700 1.5809 0.739 0.739 0.749 0.730 0.763 1,278,508 0.7444 -3.09%
2008-01-11 0 1.620 1.620 1.630 1.620 1.660 356,000 584,260 1.6412 0.763 0.763 0.768 0.763 0.782 756,061 0.7728 -2.41%
2008-01-10 0 1.660 1.640 1.660 1.630 1.690 832,000 1,382,040 1.6611 0.782 0.772 0.782 0.768 0.796 1,766,974 0.7822 0.61%
2008-01-09 0 1.650 1.640 1.650 1.630 1.690 2,268,000 3,747,320 1.6523 0.777 0.772 0.777 0.768 0.796 4,816,704 0.7780 -2.37%
2008-01-08 0 1.690 1.680 1.690 1.530 1.690 3,742,000 6,013,520 1.6070 0.796 0.791 0.796 0.720 0.796 7,947,136 0.7567 9.03%
2008-01-07 0 1.550 1.550 1.560 1.510 1.570 2,330,000 3,595,520 1.5431 0.730 0.730 0.735 0.711 0.739 4,948,377 0.7266 -2.52%
2008-01-04 0 1.590 1.570 1.590 1.560 1.600 1,376,000 2,173,460 1.5795 0.749 0.739 0.749 0.735 0.753 2,922,303 0.7437 0.00%
2008-01-03 0 1.590 1.570 1.590 1.560 1.590 328,000 517,180 1.5768 0.749 0.739 0.749 0.735 0.749 696,596 0.7424 -0.62%
2008-01-02 0 1.600 1.590 1.600 1.580 1.620 788,000 1,257,980 1.5964 0.753 0.749 0.753 0.744 0.763 1,673,528 0.7517 -0.62%
2007-12-31 0 1.610 1.600 1.610 1.580 1.620 486,000 776,420 1.5976 0.758 0.753 0.758 0.744 0.763 1,032,151 0.7522 -1.23%
2007-12-28 0 1.630 1.610 1.630 1.580 1.630 466,000 746,380 1.6017 0.768 0.758 0.768 0.744 0.768 989,675 0.7542 0.00%
2007-12-27 0 1.630 1.610 1.630 1.600 1.640 666,000 1,080,920 1.6230 0.768 0.758 0.768 0.753 0.772 1,414,429 0.7642 1.87%
2007-12-24 0 1.600 1.600 1.610 1.580 1.650 752,000 1,209,720 1.6087 0.753 0.753 0.758 0.744 0.777 1,597,073 0.7575 1.27%
2007-12-21 0 1.580 1.580 1.600 1.520 1.600 1,498,000 2,335,120 1.5588 0.744 0.744 0.753 0.716 0.753 3,181,403 0.7340 1.94%
2007-12-20 0 1.550 1.550 1.560 1.520 1.560 770,000 1,189,920 1.5454 0.730 0.730 0.735 0.716 0.735 1,635,301 0.7276 1.31%
2007-12-19 0 1.530 1.520 1.550 1.510 1.560 1,162,000 1,769,820 1.5231 0.720 0.716 0.730 0.711 0.735 2,467,817 0.7172 0.00%
2007-12-18 0 1.530 1.530 1.540 1.480 1.550 1,024,000 1,552,540 1.5162 0.720 0.720 0.725 0.697 0.730 2,174,737 0.7139 -1.92%
2007-12-17 0 1.560 1.560 1.580 1.550 1.630 1,470,000 2,332,840 1.5870 0.735 0.735 0.744 0.730 0.768 3,121,937 0.7472 -4.29%
2007-12-14 0 1.630 1.630 1.640 1.610 1.650 1,154,000 1,874,000 1.6239 0.768 0.768 0.772 0.758 0.777 2,450,827 0.7646 0.00%
2007-12-13 0 1.630 1.620 1.650 1.620 1.690 1,346,000 2,234,660 1.6602 0.768 0.763 0.777 0.763 0.796 2,858,590 0.7817 -3.55%
2007-12-12 0 1.690 1.680 1.690 1.660 1.690 636,000 1,062,940 1.6713 0.796 0.791 0.796 0.782 0.796 1,350,716 0.7869 0.60%
2007-12-11 0 1.680 1.680 1.690 1.670 1.710 1,130,000 1,916,900 1.6964 0.791 0.791 0.796 0.786 0.805 2,399,857 0.7988 0.60%
2007-12-10 0 1.670 1.670 1.680 1.670 1.700 960,000 1,617,240 1.6846 0.786 0.786 0.791 0.786 0.800 2,038,816 0.7932 0.00%
2007-12-07 0 1.670 1.680 1.690 1.670 1.700 956,000 1,617,080 1.6915 0.786 0.791 0.796 0.786 0.800 2,030,321 0.7965 -1.18%
2007-12-06 0 1.690 1.680 1.690 1.690 1.740 1,128,000 1,932,840 1.7135 0.796 0.791 0.796 0.796 0.819 2,395,609 0.8068 -1.74%
2007-12-05 0 1.720 1.700 1.720 1.670 1.720 1,186,000 2,012,560 1.6969 0.810 0.800 0.810 0.786 0.810 2,518,788 0.7990 2.99%
2007-12-04 0 1.670 1.670 1.700 1.670 1.710 1,120,000 1,887,620 1.6854 0.786 0.786 0.800 0.786 0.805 2,378,619 0.7936 -0.60%
2007-12-03 0 1.680 1.680 1.700 1.660 1.730 1,910,000 3,227,220 1.6896 0.791 0.791 0.800 0.782 0.815 4,056,395 0.7956 1.20%
2007-11-30 0 1.660 1.660 1.670 1.620 1.670 820,000 1,349,260 1.6454 0.782 0.782 0.786 0.763 0.786 1,741,489 0.7748 0.61%
2007-11-29 0 1.650 1.630 1.650 1.620 1.680 1,648,000 2,703,600 1.6405 0.777 0.768 0.777 0.763 0.791 3,499,968 0.7725 3.12%
2007-11-28 0 1.600 1.600 1.620 1.600 1.620 724,000 1,169,300 1.6151 0.753 0.753 0.763 0.753 0.763 1,537,607 0.7605 -1.23%
2007-11-27 0 1.620 1.600 1.630 1.530 1.630 882,000 1,413,960 1.6031 0.763 0.753 0.768 0.720 0.768 1,873,162 0.7549 -0.61%
2007-11-26 0 1.630 1.630 1.650 1.600 1.700 2,512,000 4,134,160 1.6458 0.768 0.768 0.777 0.753 0.800 5,334,903 0.7749 -0.61%
2007-11-23 0 1.640 1.640 1.650 1.630 1.690 1,196,000 1,978,760 1.6545 0.772 0.772 0.777 0.768 0.796 2,540,025 0.7790 0.61%
2007-11-22 0 1.630 1.630 1.640 1.630 1.710 1,942,000 3,231,280 1.6639 0.768 0.768 0.772 0.768 0.805 4,124,356 0.7835 -4.68%
2007-11-21 0 1.710 1.710 1.720 1.700 1.800 1,524,000 2,649,780 1.7387 0.805 0.805 0.810 0.800 0.848 3,236,621 0.8187 -3.93%
2007-11-20 0 1.780 1.760 1.790 1.730 1.780 2,026,000 3,549,940 1.7522 0.838 0.829 0.843 0.815 0.838 4,302,752 0.8250 0.00%
2007-11-19 0 1.780 1.770 1.780 1.770 1.820 840,000 1,505,220 1.7919 0.838 0.833 0.838 0.833 0.857 1,783,964 0.8438 -1.11%
2007-11-16 0 1.800 1.780 1.800 1.760 1.820 1,240,000 2,217,020 1.7879 0.848 0.838 0.848 0.829 0.857 2,633,471 0.8419 -1.64%
2007-11-15 0 1.830 1.820 1.830 1.800 1.870 660,000 1,203,480 1.8235 0.862 0.857 0.862 0.848 0.881 1,401,686 0.8586 -1.61%
2007-11-14 0 1.860 1.830 1.860 1.830 1.880 1,704,000 3,152,520 1.8501 0.876 0.862 0.876 0.862 0.885 3,618,899 0.8711 3.33%
2007-11-13 0 1.800 1.780 1.800 1.760 1.860 2,252,000 4,079,420 1.8115 0.848 0.838 0.848 0.829 0.876 4,782,723 0.8529 -1.10%
2007-11-12 0 1.820 1.820 1.830 1.790 1.900 2,692,000 4,907,200 1.8229 0.857 0.857 0.862 0.843 0.895 5,717,181 0.8583 -4.71%
2007-11-09 0 1.910 1.910 1.940 1.910 1.960 1,478,000 2,860,620 1.9355 0.899 0.899 0.913 0.899 0.923 3,138,928 0.9113 -0.52%
2007-11-08 0 1.920 1.920 1.940 1.910 1.970 1,994,000 3,839,480 1.9255 0.904 0.904 0.913 0.899 0.928 4,234,791 0.9067 -2.54%
2007-11-07 0 1.970 1.970 1.980 1.940 2.030 3,058,000 6,071,580 1.9855 0.928 0.928 0.932 0.913 0.956 6,494,480 0.9349 1.55%
2007-11-06 0 1.940 1.930 1.940 1.900 1.960 1,856,000 3,561,360 1.9188 0.913 0.909 0.913 0.895 0.923 3,941,712 0.9035 1.57%
2007-11-05 0 1.910 1.900 1.910 1.900 2.000 4,446,000 8,661,640 1.9482 0.899 0.895 0.899 0.895 0.942 9,442,268 0.9173 -2.55%
2007-11-02 0 1.960 1.960 1.970 1.930 1.990 2,152,000 4,208,540 1.9556 0.923 0.923 0.928 0.909 0.937 4,570,347 0.9208 -1.51%
2007-11-01 0 1.990 1.990 2.000 1.990 2.040 4,100,000 8,200,980 2.0002 0.937 0.937 0.942 0.937 0.961 8,707,445 0.9418 -1.00%
2007-10-31 0 2.010 2.000 2.020 2.000 2.060 4,722,000 9,533,740 2.0190 0.946 0.942 0.951 0.942 0.970 10,028,428 0.9507 -0.99%
2007-10-30 0 2.030 2.030 2.040 2.020 2.090 2,548,000 5,200,900 2.0412 0.956 0.956 0.961 0.951 0.984 5,411,358 0.9611 -1.93%
2007-10-29 0 2.070 2.060 2.070 2.040 2.120 2,930,000 6,085,440 2.0769 0.975 0.970 0.975 0.961 0.998 6,222,637 0.9780 0.49%
2007-10-26 0 2.060 2.060 2.070 2.050 2.120 2,996,000 6,230,480 2.0796 0.970 0.970 0.975 0.965 0.998 6,362,806 0.9792 -1.90%
2007-10-25 0 2.100 2.090 2.100 2.030 2.120 5,764,000 11,978,140 2.0781 0.989 0.984 0.989 0.956 0.998 12,241,393 0.9785 3.96%
2007-10-24 0 2.020 2.010 2.030 2.010 2.120 3,792,000 7,801,780 2.0574 0.951 0.946 0.956 0.946 0.998 8,053,324 0.9688 -0.49%
2007-10-23 0 2.030 2.030 2.040 1.970 2.100 3,338,000 6,757,060 2.0243 0.956 0.956 0.961 0.928 0.989 7,089,134 0.9532 3.05%
2007-10-22 0 1.970 1.950 1.970 1.920 1.990 4,218,000 8,270,260 1.9607 0.928 0.918 0.928 0.904 0.937 8,958,049 0.9232 -3.90%
2007-10-18 0 2.050 2.040 2.050 2.030 2.100 2,646,000 5,413,300 2.0458 0.965 0.961 0.965 0.956 0.989 5,619,487 0.9633 -0.97%
2007-10-17 0 2.070 2.060 2.070 2.020 2.100 3,248,000 6,718,040 2.0684 0.975 0.970 0.975 0.951 0.989 6,897,995 0.9739 1.47%
2007-10-16 0 2.040 2.030 2.040 2.020 2.140 5,768,000 11,961,300 2.0737 0.961 0.956 0.961 0.951 1.008 12,249,888 0.9764 -5.12%
2007-10-15 0 2.150 2.150 2.160 2.110 2.340 6,664,000 14,738,880 2.2117 1.012 1.012 1.017 0.994 1.102 14,152,783 1.0414 -5.29%
2007-10-12 0 2.270 2.270 2.280 2.160 2.400 17,664,000 40,418,500 2.2882 1.069 1.069 1.074 1.017 1.130 37,514,220 1.0774 4.61%
2007-10-11 0 2.190 2.170 2.190 2.040 2.190 7,960,000 16,858,380 2.1179 1.022 1.012 1.022 0.952 1.022 17,060,994 0.9881 6.31%
2007-10-10 0 2.060 2.060 2.070 2.030 2.100 3,682,000 7,597,780 2.0635 0.961 0.961 0.966 0.947 0.980 7,891,781 0.9627 0.98%
2007-10-09 0 2.040 2.040 2.050 2.030 2.070 1,446,000 2,968,600 2.0530 0.952 0.952 0.956 0.947 0.966 3,099,271 0.9578 -0.49%
2007-10-08 0 2.050 2.040 2.060 2.040 2.150 6,466,000 13,589,160 2.1016 0.956 0.952 0.961 0.952 1.003 13,858,842 0.9805 -0.97%
2007-10-05 0 2.070 2.060 2.070 2.010 2.110 7,780,000 16,016,160 2.0586 0.966 0.961 0.966 0.938 0.984 16,675,192 0.9605 4.55%
2007-10-04 0 1.980 1.960 1.990 1.920 1.980 2,401,000 4,699,630 1.9574 0.924 0.914 0.928 0.896 0.924 5,146,161 0.9132 -0.50%
2007-10-03 0 1.990 1.990 2.000 1.960 2.080 6,953,000 14,082,350 2.0254 0.928 0.928 0.933 0.914 0.970 14,902,649 0.9450 0.51%
2007-10-02 0 1.980 1.970 1.980 1.980 2.050 5,768,000 11,586,200 2.0087 0.924 0.919 0.924 0.924 0.956 12,362,790 0.9372 -0.50%
2007-09-28 0 1.990 1.990 2.000 1.970 2.080 3,418,000 6,865,340 2.0086 0.928 0.928 0.933 0.919 0.970 7,325,939 0.9371 -2.93%
2007-09-27 0 2.050 2.030 2.040 1.960 2.080 4,226,000 8,608,340 2.0370 0.956 0.947 0.952 0.914 0.970 9,057,759 0.9504 4.59%
2007-09-25 0 1.960 1.950 1.970 1.930 2.030 3,060,000 6,029,540 1.9704 0.914 0.910 0.919 0.900 0.947 6,558,623 0.9193 -2.00%
2007-09-24 0 2.000 1.990 2.000 1.980 2.080 3,516,000 7,131,860 2.0284 0.933 0.928 0.933 0.924 0.970 7,535,987 0.9464 -2.44%
2007-09-21 0 2.050 2.050 2.060 2.050 2.100 3,182,000 6,572,480 2.0655 0.956 0.956 0.961 0.956 0.980 6,820,111 0.9637 -2.38%
2007-09-20 0 2.100 2.090 2.100 2.060 2.100 2,088,000 4,350,580 2.0836 0.980 0.975 0.980 0.961 0.980 4,475,296 0.9721 1.94%
2007-09-19 0 2.060 2.060 2.090 2.050 2.170 2,368,000 4,995,700 2.1097 0.961 0.961 0.975 0.956 1.012 5,075,431 0.9843 -2.37%
2007-09-18 0 2.110 2.110 2.120 2.050 2.130 2,418,000 5,057,140 2.0915 0.984 0.984 0.989 0.956 0.994 5,182,598 0.9758 0.48%
2007-09-17 0 2.100 2.090 2.120 2.090 2.150 2,654,000 5,645,660 2.1272 0.980 0.975 0.989 0.975 1.003 5,688,427 0.9925 -3.67%
2007-09-14 0 2.180 2.160 2.200 2.130 2.250 8,588,000 18,590,320 2.1647 1.017 1.008 1.026 0.994 1.050 18,407,012 1.0100 -3.54%
2007-09-13 0 2.260 2.250 2.260 2.210 2.390 4,306,000 9,877,260 2.2938 1.054 1.050 1.054 1.031 1.115 9,229,226 1.0702 -3.83%
2007-09-12 0 2.350 2.340 2.350 2.330 2.490 5,410,000 12,958,060 2.3952 1.096 1.092 1.096 1.087 1.162 11,595,474 1.1175 -2.89%
2007-09-11 0 2.420 2.400 2.410 2.340 2.540 13,046,000 31,949,980 2.4490 1.129 1.120 1.124 1.092 1.185 27,962,025 1.1426 1.68%
2007-09-10 0 2.380 2.360 2.380 2.100 2.380 10,132,000 23,125,380 2.2824 1.110 1.101 1.110 0.980 1.110 21,716,330 1.0649 9.17%
2007-09-07 0 2.180 2.190 2.200 2.170 2.220 2,888,000 6,318,740 2.1879 1.017 1.022 1.026 1.012 1.036 6,189,969 1.0208 -1.36%
2007-09-06 0 2.210 2.190 2.210 2.180 2.230 2,998,000 6,596,460 2.2003 1.031 1.022 1.031 1.017 1.040 6,425,736 1.0266 -0.90%
2007-09-05 0 2.230 2.230 2.240 2.170 2.260 3,758,000 8,302,280 2.2092 1.040 1.040 1.045 1.012 1.054 8,054,675 1.0307 2.76%
2007-09-04 0 2.170 2.160 2.170 2.170 2.340 6,350,000 14,299,700 2.2519 1.012 1.008 1.012 1.012 1.092 13,610,215 1.0507 -1.81%
2007-09-03 0 2.210 2.210 2.220 2.060 2.210 3,396,000 7,272,200 2.1414 1.031 1.031 1.036 0.961 1.031 7,278,786 0.9991 5.24%
2007-08-31 0 2.100 2.090 2.100 2.030 2.110 3,674,000 7,643,240 2.0804 0.980 0.975 0.980 0.947 0.984 7,874,634 0.9706 0.96%
2007-08-30 0 2.080 2.080 2.090 2.050 2.190 3,534,000 7,506,940 2.1242 0.970 0.970 0.975 0.956 1.022 7,574,567 0.9911 -0.48%
2007-08-29 0 2.090 2.080 2.090 1.910 2.100 5,418,000 10,873,080 2.0068 0.975 0.970 0.975 0.891 0.980 11,612,621 0.9363 -0.48%
2007-08-28 0 2.100 2.090 2.100 2.070 2.270 5,672,000 12,231,460 2.1565 0.980 0.975 0.980 0.966 1.059 12,157,030 1.0061 -7.08%
2007-08-27 0 2.260 2.260 2.270 2.180 2.290 8,506,000 19,017,620 2.2358 1.054 1.054 1.059 1.017 1.068 18,231,258 1.0431 7.62%
2007-08-24 0 2.100 2.100 2.110 1.960 2.170 4,968,000 10,338,380 2.0810 0.980 0.980 0.984 0.914 1.012 10,648,118 0.9709 4.48%
2007-08-23 0 2.010 2.010 2.020 1.960 2.040 9,262,000 18,552,460 2.0031 0.938 0.938 0.942 0.914 0.952 19,851,623 0.9346 6.91%
2007-08-22 0 1.880 1.860 1.880 1.710 1.900 6,740,000 12,345,120 1.8316 0.877 0.868 0.877 0.798 0.886 14,446,118 0.8546 10.59%
2007-08-21 0 1.700 1.690 1.700 1.700 1.920 9,834,000 17,960,800 1.8264 0.793 0.788 0.793 0.793 0.896 21,077,614 0.8521 -2.30%
2007-08-20 0 1.740 1.730 1.740 1.570 1.770 9,470,000 15,931,540 1.6823 0.812 0.807 0.812 0.733 0.826 20,297,438 0.7849 16.00%
2007-08-17 0 1.500 1.480 1.500 1.410 1.750 8,720,000 13,429,800 1.5401 0.700 0.691 0.700 0.658 0.816 18,689,933 0.7186 -13.29%
2007-08-16 0 1.730 1.730 1.750 1.680 1.960 5,996,000 10,781,340 1.7981 0.807 0.807 0.816 0.784 0.914 12,851,472 0.8389 -13.50%
2007-08-15 0 2.000 1.990 2.000 1.970 2.060 3,468,000 6,929,960 1.9983 0.933 0.928 0.933 0.919 0.961 7,433,106 0.9323 -3.38%
2007-08-14 0 2.070 2.060 2.100 2.040 2.100 1,026,000 2,129,720 2.0758 0.966 0.961 0.980 0.952 0.980 2,199,068 0.9685 0.49%
2007-08-13 0 2.060 2.050 2.070 2.040 2.100 1,538,000 3,171,860 2.0623 0.961 0.956 0.966 0.952 0.980 3,296,458 0.9622 1.48%
2007-08-10 0 2.030 2.030 2.050 1.990 2.090 3,666,000 7,482,280 2.0410 0.947 0.947 0.956 0.928 0.975 7,857,488 0.9522 -6.88%
2007-08-09 0 2.180 2.180 2.190 2.180 2.300 5,530,000 12,305,240 2.2252 1.017 1.017 1.022 1.017 1.073 11,852,675 1.0382 2.35%
2007-08-08 0 2.130 2.130 2.160 2.100 2.180 5,135,000 11,023,270 2.1467 0.994 0.994 1.008 0.980 1.017 11,006,055 1.0016 1.43%
2007-08-07 0 2.100 2.070 2.100 2.030 2.250 7,410,000 15,846,560 2.1385 0.980 0.966 0.980 0.947 1.050 15,882,156 0.9978 1.94%
2007-08-06 0 2.060 2.060 2.080 2.020 2.230 7,154,000 15,174,120 2.1211 0.961 0.961 0.970 0.942 1.040 15,333,461 0.9896 -11.59%
2007-08-03 0 2.330 2.330 2.340 2.290 2.410 2,502,000 5,841,580 2.3348 1.087 1.087 1.092 1.068 1.124 5,362,639 1.0893 -0.85%
2007-08-02 0 2.350 2.350 2.360 2.240 2.550 5,397,000 12,825,060 2.3763 1.096 1.096 1.101 1.045 1.190 11,567,611 1.1087 -4.86%
2007-08-01 0 2.470 2.460 2.470 2.440 2.620 5,392,000 13,565,000 2.5158 1.152 1.148 1.152 1.138 1.222 11,556,894 1.1738 -5.00%
2007-07-31 0 2.600 2.600 2.610 2.580 2.690 4,860,000 12,659,120 2.6048 1.213 1.213 1.218 1.204 1.255 10,416,637 1.2153 0.00%
2007-07-30 0 2.600 2.590 2.600 2.520 2.610 3,574,000 9,196,840 2.5733 1.213 1.208 1.213 1.176 1.218 7,660,300 1.2006 1.56%
2007-07-27 0 2.560 2.540 2.560 2.540 2.620 9,954,000 25,722,960 2.5842 1.194 1.185 1.194 1.185 1.222 21,334,815 1.2057 -4.83%
2007-07-26 0 2.690 2.680 2.690 2.640 2.830 11,870,000 32,688,360 2.7539 1.255 1.250 1.255 1.232 1.320 25,441,456 1.2848 -1.10%
2007-07-25 0 2.720 2.710 2.720 2.550 2.780 21,228,000 56,140,440 2.6446 1.269 1.264 1.269 1.190 1.297 45,498,841 1.2339 4.21%
2007-07-24 0 2.610 2.600 2.610 2.590 2.670 8,202,000 21,429,660 2.6127 1.218 1.213 1.218 1.208 1.246 17,579,682 1.2190 -0.76%
2007-07-23 0 2.630 2.620 2.630 2.610 2.680 5,788,000 15,276,700 2.6394 1.227 1.222 1.227 1.218 1.250 12,405,657 1.2314 0.38%
2007-07-20 0 2.620 2.620 2.630 2.620 2.660 2,844,000 7,493,060 2.6347 1.222 1.222 1.227 1.222 1.241 6,095,662 1.2292 0.38%
2007-07-19 0 2.610 2.610 2.630 2.600 2.670 5,078,000 13,341,320 2.6273 1.218 1.218 1.227 1.213 1.246 10,883,885 1.2258 -0.76%
2007-07-18 0 2.630 2.630 2.650 2.620 2.710 8,464,000 22,613,820 2.6718 1.227 1.227 1.236 1.222 1.264 18,141,237 1.2465 1.15%
2007-07-17 0 2.600 2.590 2.600 2.590 2.650 4,340,000 11,343,260 2.6137 1.213 1.208 1.213 1.208 1.236 9,302,099 1.2194 -0.76%
2007-07-16 0 2.620 2.620 2.630 2.620 2.720 3,774,000 10,085,980 2.6725 1.222 1.222 1.227 1.222 1.269 8,088,969 1.2469 -2.60%
2007-07-13 0 2.690 2.680 2.690 2.660 2.740 3,486,000 9,397,580 2.6958 1.255 1.250 1.255 1.241 1.278 7,471,686 1.2578 0.00%
2007-07-12 0 2.690 2.690 2.700 2.680 2.760 6,358,000 17,287,440 2.7190 1.255 1.255 1.260 1.250 1.288 13,627,361 1.2686 0.75%
2007-07-11 0 2.670 2.660 2.670 2.650 2.690 2,556,000 6,825,500 2.6704 1.246 1.241 1.246 1.236 1.255 5,478,379 1.2459 -1.48%
2007-07-10 0 2.710 2.700 2.710 2.690 2.810 3,856,000 10,517,600 2.7276 1.264 1.260 1.264 1.255 1.311 8,264,722 1.2726 -2.87%
2007-07-09 0 2.790 2.780 2.790 2.670 2.800 7,802,000 21,327,860 2.7336 1.302 1.297 1.302 1.246 1.306 16,722,346 1.2754 3.72%
2007-07-06 0 2.690 2.680 2.690 2.650 2.750 5,544,000 15,000,400 2.7057 1.255 1.250 1.255 1.236 1.283 11,882,682 1.2624 0.37%
2007-07-05 0 2.680 2.680 2.690 2.630 2.810 7,454,000 20,227,960 2.7137 1.250 1.250 1.255 1.227 1.311 15,976,463 1.2661 2.29%
2007-07-04 0 2.620 2.600 2.610 2.600 2.690 7,497,000 19,812,470 2.6427 1.222 1.213 1.218 1.213 1.255 16,068,627 1.2330 -1.50%
2007-07-03 0 2.660 2.650 2.670 2.560 2.670 5,126,000 13,370,560 2.6084 1.241 1.236 1.246 1.194 1.246 10,986,765 1.2170 1.53%
2007-06-29 0 2.620 2.610 2.640 2.580 2.750 4,578,000 12,132,460 2.6502 1.222 1.218 1.232 1.204 1.283 9,812,215 1.2365 -4.03%
2007-06-28 0 2.730 2.730 2.740 2.720 2.820 5,719,000 15,719,330 2.7486 1.274 1.274 1.278 1.269 1.316 12,257,767 1.2824 -1.44%
2007-06-27 0 2.770 2.770 2.780 2.640 2.930 13,332,000 36,825,420 2.7622 1.292 1.292 1.297 1.232 1.367 28,575,021 1.2887 -2.81%
2007-06-26 0 2.850 2.840 2.850 2.570 2.850 23,820,000 65,587,560 2.7535 1.330 1.325 1.330 1.199 1.330 51,054,380 1.2847 11.33%
2007-06-25 0 2.560 2.560 2.570 2.500 2.610 8,522,000 21,843,980 2.5632 1.194 1.194 1.199 1.166 1.218 18,265,551 1.1959 1.99%
2007-06-22 0 2.510 2.500 2.510 2.500 2.610 8,546,000 21,878,380 2.5601 1.171 1.166 1.171 1.166 1.218 18,316,991 1.1944 -1.57%
2007-06-21 0 2.550 2.530 2.550 2.530 2.600 5,602,000 14,322,260 2.5566 1.190 1.180 1.190 1.180 1.213 12,006,996 1.1928 -0.39%
2007-06-20 0 2.560 2.540 2.560 2.530 2.700 9,296,000 24,295,080 2.6135 1.194 1.185 1.194 1.180 1.260 19,924,497 1.2194 2.40%
2007-06-18 0 2.500 2.480 2.500 2.430 2.640 7,184,000 18,059,520 2.5139 1.166 1.157 1.166 1.134 1.232 15,397,761 1.1729 -1.96%
2007-06-15 0 2.550 2.550 2.560 2.490 2.670 14,128,000 35,967,000 2.5458 1.190 1.190 1.194 1.162 1.246 30,281,120 1.1878 -1.92%
2007-06-14 0 2.600 2.620 2.650 2.570 2.750 5,052,000 13,554,500 2.6830 1.213 1.222 1.236 1.199 1.283 10,828,158 1.2518 -4.41%
2007-06-13 0 2.720 2.720 2.730 2.690 2.770 3,228,000 8,814,200 2.7305 1.269 1.269 1.274 1.255 1.292 6,918,704 1.2740 0.37%
2007-06-12 0 2.710 2.710 2.720 2.700 2.800 4,466,000 12,189,580 2.7294 1.264 1.264 1.269 1.260 1.306 9,572,160 1.2734 -2.17%
2007-06-11 0 2.770 2.760 2.770 2.730 2.820 6,192,000 17,190,480 2.7762 1.292 1.288 1.292 1.274 1.316 13,271,567 1.2953 2.59%
2007-06-08 0 2.700 2.700 2.730 2.690 2.780 10,388,000 28,247,380 2.7192 1.260 1.260 1.274 1.255 1.297 22,265,025 1.2687 -3.91%
2007-06-07 0 2.810 2.800 2.810 2.760 2.870 4,266,000 12,039,480 2.8222 1.311 1.306 1.311 1.288 1.339 9,143,492 1.3167 -0.35%
2007-06-06 0 2.820 2.800 2.840 2.710 2.840 8,628,000 23,960,820 2.7771 1.316 1.306 1.325 1.264 1.325 18,492,745 1.2957 2.17%
2007-06-05 0 2.760 2.760 2.770 2.640 2.890 10,912,000 30,129,920 2.7612 1.288 1.288 1.292 1.232 1.348 23,388,136 1.2883 -2.47%
2007-06-04 0 2.830 2.830 2.860 2.820 3.020 12,374,000 35,708,900 2.8858 1.320 1.320 1.334 1.316 1.409 26,521,700 1.3464 -5.35%
2007-06-01 0 2.990 2.980 2.990 2.950 3.300 25,763,000 78,792,600 3.0584 1.395 1.390 1.395 1.376 1.540 55,218,891 1.4269 -4.78%
2007-05-31 0 3.140 3.190 3.200 2.770 3.200 28,879,000 83,033,630 2.8752 1.465 1.488 1.493 1.292 1.493 61,897,542 1.3415 15.02%
2007-05-30 0 2.730 2.700 2.710 2.660 2.820 8,994,000 24,524,040 2.7267 1.274 1.260 1.264 1.241 1.316 19,277,208 1.2722 -3.87%
2007-05-29 0 2.840 2.840 2.850 2.810 2.980 11,690,000 33,824,240 2.8934 1.325 1.325 1.330 1.311 1.390 25,055,655 1.3500 -3.07%
2007-05-28 0 2.930 2.930 2.940 2.890 3.050 24,412,000 72,538,200 2.9714 1.367 1.367 1.372 1.348 1.423 52,323,238 1.3863 3.17%
2007-05-25 0 2.840 2.840 2.850 2.630 2.940 27,334,000 77,131,100 2.8218 1.325 1.325 1.330 1.227 1.372 58,586,080 1.3165 3.27%
2007-05-23 0 2.750 2.740 2.750 2.660 2.790 15,998,000 43,579,800 2.7241 1.283 1.278 1.283 1.241 1.302 34,289,168 1.2709 0.00%
2007-05-22 0 2.800 2.800 2.810 2.450 2.840 30,218,000 79,747,060 2.6391 1.283 1.283 1.288 1.123 1.301 65,945,066 1.2093 14.75%
2007-05-21 0 2.440 2.430 2.440 2.280 2.500 22,110,000 52,052,280 2.3542 1.118 1.113 1.118 1.045 1.146 48,250,890 1.0788 6.09%
2007-05-18 0 2.300 2.280 2.290 2.240 2.530 169,792,000 376,567,660 2.2178 1.054 1.045 1.049 1.026 1.159 370,538,903 1.0163 -10.85%
2007-05-17 1 - - - - - 0 0 - 1.182 - - - - 0 - 0.00%
2007-05-16 0 2.580 2.580 2.590 2.400 2.640 8,846,000 22,613,140 2.5563 1.182 1.182 1.187 1.100 1.210 19,304,721 1.1714 7.50%
2007-05-15 0 2.400 2.390 2.400 2.210 2.520 7,750,000 18,628,620 2.4037 1.100 1.095 1.100 1.013 1.155 16,912,908 1.1014 8.60%
2007-05-14 0 2.210 2.200 2.240 2.200 2.500 8,544,000 20,362,020 2.3832 1.013 1.008 1.026 1.008 1.146 18,645,663 1.0921 -5.96%
2007-05-11 0 2.350 2.320 2.350 2.000 2.370 15,452,000 35,083,640 2.2705 1.077 1.063 1.077 0.916 1.086 33,721,065 1.0404 11.90%
2007-05-10 0 2.100 2.090 2.110 1.820 2.120 12,116,000 24,636,140 2.0334 0.962 0.958 0.967 0.834 0.971 26,440,877 0.9317 16.02%
2007-05-09 0 1.810 1.800 1.810 1.800 1.820 438,000 793,620 1.8119 0.829 0.825 0.829 0.825 0.834 955,852 0.8303 0.00%
2007-05-08 0 1.810 1.810 1.820 1.780 1.830 1,164,500 2,106,275 1.8087 0.829 0.829 0.834 0.816 0.839 2,541,301 0.8288 1.12%
2007-05-07 0 1.790 1.790 1.800 1.760 1.800 1,334,000 2,381,740 1.7854 0.820 0.820 0.825 0.806 0.825 2,911,203 0.8181 1.13%
2007-05-04 0 1.770 1.780 1.790 1.770 1.810 768,000 1,372,700 1.7874 0.811 0.816 0.820 0.811 0.829 1,676,015 0.8190 -1.12%
2007-05-03 0 1.790 1.790 1.800 1.770 1.800 1,578,000 2,829,340 1.7930 0.820 0.820 0.825 0.811 0.825 3,443,686 0.8216 1.70%
2007-05-02 0 1.760 1.760 1.780 1.750 1.790 302,000 533,400 1.7662 0.806 0.806 0.816 0.802 0.820 659,058 0.8093 0.57%
2007-04-30 0 1.750 1.750 1.760 1.740 1.780 746,000 1,313,880 1.7612 0.802 0.802 0.806 0.797 0.816 1,628,004 0.8070 -2.23%
2007-04-27 0 1.790 1.780 1.790 1.760 1.810 1,234,000 2,193,260 1.7774 0.820 0.816 0.820 0.806 0.829 2,692,971 0.8144 0.56%
2007-04-26 0 1.780 1.780 1.790 1.770 1.820 2,206,000 3,974,840 1.8018 0.816 0.816 0.820 0.811 0.834 4,814,177 0.8257 1.71%
2007-04-25 0 1.750 1.750 1.760 1.750 1.790 608,000 1,068,260 1.7570 0.802 0.802 0.806 0.802 0.820 1,326,845 0.8051 -2.23%
2007-04-24 0 1.790 1.780 1.790 1.760 1.800 534,000 947,220 1.7738 0.820 0.816 0.820 0.806 0.825 1,165,354 0.8128 0.00%
2007-04-23 0 1.790 1.780 1.800 1.760 1.850 1,886,000 3,413,620 1.8100 0.820 0.816 0.825 0.806 0.848 4,115,838 0.8294 1.13%
2007-04-20 0 1.770 1.770 1.780 1.690 1.810 3,112,000 5,490,040 1.7642 0.811 0.811 0.816 0.774 0.829 6,791,351 0.8084 4.73%
2007-04-19 0 1.690 1.660 1.690 1.650 1.700 1,618,000 2,713,360 1.6770 0.774 0.761 0.774 0.756 0.779 3,530,979 0.7684 -0.59%
2007-04-18 0 1.700 1.680 1.700 1.690 1.740 1,304,000 2,224,580 1.7060 0.779 0.770 0.779 0.774 0.797 2,845,733 0.7817 1.80%
2007-04-17 0 1.670 1.670 1.680 1.650 1.700 478,000 800,180 1.6740 0.765 0.765 0.770 0.756 0.779 1,043,145 0.7671 -0.60%
2007-04-16 0 1.680 1.670 1.680 1.670 1.700 602,000 1,015,540 1.6869 0.770 0.765 0.770 0.765 0.779 1,313,751 0.7730 -0.59%
2007-04-13 0 1.690 1.670 1.680 1.680 1.720 652,000 1,102,540 1.6910 0.774 0.765 0.770 0.770 0.788 1,422,867 0.7749 0.60%
2007-04-12 0 1.680 1.680 1.690 1.670 1.700 406,000 682,200 1.6803 0.770 0.770 0.774 0.765 0.779 886,018 0.7700 -1.18%
2007-04-11 0 1.700 1.690 1.700 1.680 1.720 924,000 1,566,760 1.6956 0.779 0.774 0.779 0.770 0.788 2,016,455 0.7770 -1.16%
2007-04-10 0 1.720 1.720 1.740 1.670 1.750 2,120,000 3,619,040 1.7071 0.788 0.788 0.797 0.765 0.802 4,626,499 0.7822 4.24%
2007-04-04 0 1.650 1.620 1.650 1.560 1.650 1,800,000 2,888,720 1.6048 0.756 0.742 0.756 0.715 0.756 3,928,159 0.7354 6.45%
2007-04-03 0 1.550 1.540 1.560 1.530 1.560 302,000 467,220 1.5471 0.710 0.706 0.715 0.701 0.715 659,058 0.7089 0.00%
2007-04-02 0 1.550 1.550 1.560 1.530 1.610 958,000 1,507,640 1.5737 0.710 0.710 0.715 0.701 0.738 2,090,654 0.7211 -1.90%
2007-03-30 0 1.580 1.560 1.570 1.480 1.590 1,002,000 1,537,980 1.5349 0.724 0.715 0.719 0.678 0.729 2,186,675 0.7033 6.04%
2007-03-29 0 1.490 1.480 1.510 1.450 1.500 608,000 906,100 1.4903 0.683 0.678 0.692 0.664 0.687 1,326,845 0.6829 -0.67%
2007-03-28 0 1.500 1.500 1.520 1.480 1.530 364,000 543,880 1.4942 0.687 0.687 0.697 0.678 0.701 794,361 0.6847 -1.32%
2007-03-27 0 1.520 1.500 1.520 1.500 1.530 388,000 586,580 1.5118 0.697 0.687 0.697 0.687 0.701 846,737 0.6928 -0.65%
2007-03-26 0 1.530 1.530 1.540 1.510 1.550 670,000 1,023,980 1.5283 0.701 0.701 0.706 0.692 0.710 1,462,148 0.7003 0.66%
2007-03-23 0 1.520 1.520 1.530 1.520 1.530 296,000 450,740 1.5228 0.697 0.697 0.701 0.697 0.701 645,964 0.6978 0.66%
2007-03-22 0 1.510 1.510 1.520 1.500 1.530 552,000 839,740 1.5213 0.692 0.692 0.697 0.687 0.701 1,204,636 0.6971 -0.66%
2007-03-21 0 1.520 1.520 1.530 1.500 1.520 170,000 256,600 1.5094 0.697 0.697 0.701 0.687 0.697 370,993 0.6917 0.66%
2007-03-20 0 1.510 1.500 1.530 1.500 1.530 570,000 865,980 1.5193 0.692 0.687 0.701 0.687 0.701 1,243,917 0.6962 0.00%
2007-03-19 0 1.510 1.500 1.510 1.490 1.510 218,000 327,860 1.5039 0.692 0.687 0.692 0.683 0.692 475,744 0.6892 0.67%
2007-03-16 0 1.500 1.500 1.510 1.470 1.500 154,000 229,880 1.4927 0.687 0.687 0.692 0.674 0.687 336,076 0.6840 0.67%
2007-03-15 0 1.490 1.480 1.500 1.480 1.510 338,000 506,220 1.4977 0.683 0.678 0.687 0.678 0.692 737,621 0.6863 0.00%
2007-03-14 0 1.490 1.480 1.490 1.450 1.490 1,120,000 1,650,060 1.4733 0.683 0.678 0.683 0.664 0.683 2,444,188 0.6751 -3.87%
2007-03-13 0 1.550 1.520 1.550 1.520 1.570 558,000 866,640 1.5531 0.710 0.697 0.710 0.697 0.719 1,217,729 0.7117 0.00%
2007-03-12 0 1.550 1.530 1.550 1.500 1.550 1,134,000 1,722,200 1.5187 0.710 0.701 0.710 0.687 0.710 2,474,740 0.6959 2.65%
2007-03-09 0 1.510 1.490 1.510 1.480 1.520 1,032,000 1,544,920 1.4970 0.692 0.683 0.692 0.678 0.697 2,252,145 0.6860 0.00%
2007-03-08 0 1.510 1.480 1.520 1.470 1.510 570,700 854,390 1.4971 0.692 0.678 0.697 0.674 0.692 1,245,445 0.6860 2.72%
2007-03-07 0 1.470 1.460 1.480 1.450 1.510 2,058,000 3,076,020 1.4947 0.674 0.669 0.678 0.664 0.692 4,491,195 0.6849 -1.34%
2007-03-06 0 1.490 1.480 1.500 1.410 1.500 986,000 1,456,480 1.4772 0.683 0.678 0.687 0.646 0.687 2,151,758 0.6769 4.93%
2007-03-05 0 1.420 1.410 1.420 1.400 1.530 2,262,000 3,261,420 1.4418 0.651 0.646 0.651 0.642 0.701 4,936,387 0.6607 -8.97%
2007-03-02 0 1.560 1.530 1.570 1.530 1.710 2,370,000 3,795,640 1.6015 0.715 0.701 0.719 0.701 0.784 5,172,076 0.7339 -7.69%
2007-03-01 0 1.690 1.690 1.700 1.660 1.730 2,200,000 3,732,760 1.6967 0.774 0.774 0.779 0.761 0.793 4,801,084 0.7775 3.05%
2007-02-28 0 1.640 1.640 1.670 1.520 1.700 4,778,000 7,659,740 1.6031 0.751 0.751 0.765 0.697 0.779 10,427,081 0.7346 -8.38%
2007-02-27 0 1.790 1.780 1.790 1.760 1.900 2,982,000 5,375,480 1.8026 0.820 0.816 0.820 0.806 0.871 6,507,651 0.8260 -5.79%
2007-02-26 0 1.900 1.890 1.910 1.860 1.950 3,574,000 6,854,180 1.9178 0.871 0.866 0.875 0.852 0.894 7,799,579 0.8788 -0.52%
2007-02-23 0 1.910 1.870 1.890 1.730 1.920 5,252,000 9,662,520 1.8398 0.875 0.857 0.866 0.793 0.880 11,461,496 0.8430 6.11%
2007-02-22 0 1.800 1.790 1.800 1.750 1.850 2,922,000 5,275,500 1.8054 0.825 0.820 0.825 0.802 0.848 6,376,712 0.8273 0.00%
2007-02-21 0 1.800 1.790 1.800 1.580 1.850 9,242,000 16,308,340 1.7646 0.825 0.820 0.825 0.724 0.848 20,168,916 0.8086 13.92%
2007-02-16 0 1.580 1.570 1.580 1.530 1.580 996,000 1,546,360 1.5526 0.724 0.719 0.724 0.701 0.724 2,173,581 0.7114 3.27%
2007-02-15 0 1.530 1.530 1.550 1.530 1.580 1,946,000 3,020,980 1.5524 0.701 0.701 0.710 0.701 0.724 4,246,777 0.7114 -0.65%
2007-02-14 0 1.540 1.540 1.560 1.480 1.630 6,340,000 9,964,260 1.5716 0.706 0.706 0.715 0.678 0.747 13,835,850 0.7202 4.76%
2007-02-13 0 1.470 1.470 1.480 1.460 1.540 2,956,000 4,393,220 1.4862 0.674 0.674 0.678 0.669 0.706 6,450,911 0.6810 -2.65%
2007-02-12 0 1.510 1.510 1.530 1.500 1.570 4,036,000 6,185,080 1.5325 0.692 0.692 0.701 0.687 0.719 8,807,806 0.7022 -4.43%
2007-02-09 0 1.580 1.580 1.590 1.460 1.610 9,618,000 14,872,880 1.5464 0.724 0.724 0.729 0.669 0.738 20,989,465 0.7086 9.72%
2007-02-08 0 1.440 1.440 1.450 1.330 1.480 5,360,000 7,629,420 1.4234 0.660 0.660 0.664 0.609 0.678 11,697,186 0.6522 7.46%
2007-02-07 0 1.340 1.340 1.350 1.320 1.350 944,000 1,259,700 1.3344 0.614 0.614 0.619 0.605 0.619 2,060,101 0.6115 0.00%
2007-02-06 0 1.340 1.340 1.350 1.340 1.360 554,000 747,240 1.3488 0.614 0.614 0.619 0.614 0.623 1,209,000 0.6181 -0.74%
2007-02-05 0 1.350 1.340 1.350 1.320 1.350 1,772,000 2,376,920 1.3414 0.619 0.614 0.619 0.605 0.619 3,867,055 0.6147 3.05%
2007-02-02 0 1.310 1.310 1.320 1.300 1.320 416,000 543,840 1.3073 0.600 0.600 0.605 0.596 0.605 907,841 0.5990 0.77%
2007-02-01 0 1.300 1.290 1.300 1.290 1.310 288,000 373,300 1.2962 0.596 0.591 0.596 0.591 0.600 628,505 0.5939 1.56%
2007-01-31 0 1.280 1.280 1.290 1.280 1.320 622,000 806,560 1.2967 0.587 0.587 0.591 0.587 0.605 1,357,397 0.5942 -3.03%
2007-01-30 0 1.320 1.300 1.320 1.290 1.320 142,000 185,840 1.3087 0.605 0.596 0.605 0.591 0.605 309,888 0.5997 0.76%
2007-01-29 0 1.310 1.290 1.310 1.280 1.330 576,000 748,780 1.3000 0.600 0.591 0.600 0.587 0.609 1,257,011 0.5957 1.55%
2007-01-26 0 1.290 1.290 1.320 1.280 1.320 848,000 1,096,380 1.2929 0.591 0.591 0.605 0.587 0.605 1,850,599 0.5924 -2.27%
2007-01-25 0 1.320 1.320 1.330 1.320 1.350 816,000 1,081,040 1.3248 0.605 0.605 0.609 0.605 0.619 1,780,766 0.6071 -1.49%
2007-01-24 0 1.340 1.320 1.340 1.320 1.340 1,300,000 1,729,020 1.3300 0.614 0.605 0.614 0.605 0.614 2,837,004 0.6095 -0.74%
2007-01-23 0 1.350 1.330 1.350 1.320 1.350 960,000 1,284,560 1.3381 0.619 0.609 0.619 0.605 0.619 2,095,018 0.6131 0.00%
2007-01-22 0 1.350 1.330 1.350 1.330 1.360 744,000 1,001,520 1.3461 0.619 0.609 0.619 0.609 0.623 1,623,639 0.6168 0.75%
2007-01-19 0 1.340 1.330 1.350 1.340 1.350 324,000 435,700 1.3448 0.614 0.609 0.619 0.614 0.619 707,069 0.6162 0.00%
2007-01-18 0 1.340 1.330 1.350 1.320 1.350 800,000 1,064,400 1.3305 0.614 0.609 0.619 0.605 0.619 1,745,849 0.6097 -0.74%
2007-01-17 0 1.350 1.340 1.350 1.320 1.370 890,000 1,195,720 1.3435 0.619 0.614 0.619 0.605 0.628 1,942,257 0.6156 2.27%
2007-01-16 0 1.320 1.320 1.330 1.310 1.340 826,000 1,094,540 1.3251 0.605 0.605 0.609 0.600 0.614 1,802,589 0.6072 -0.75%
2007-01-15 0 1.330 1.330 1.340 1.310 1.380 4,874,000 6,575,640 1.3491 0.609 0.609 0.614 0.600 0.632 10,636,582 0.6182 1.53%
2007-01-12 0 1.310 1.300 1.310 1.270 1.330 2,700,000 3,539,600 1.3110 0.600 0.596 0.600 0.582 0.609 5,892,239 0.6007 3.97%
2007-01-11 0 1.260 1.260 1.270 1.260 1.270 246,000 310,360 1.2616 0.577 0.577 0.582 0.577 0.582 536,848 0.5781 -0.79%
2007-01-10 0 1.270 1.260 1.270 1.250 1.270 852,000 1,074,460 1.2611 0.582 0.577 0.582 0.573 0.582 1,859,329 0.5779 0.79%
2007-01-09 0 1.260 1.260 1.280 1.250 1.270 392,000 495,600 1.2643 0.577 0.577 0.587 0.573 0.582 855,466 0.5793 -0.79%
2007-01-08 0 1.270 1.260 1.270 1.250 1.270 496,000 628,940 1.2680 0.582 0.577 0.582 0.573 0.582 1,082,426 0.5810 0.79%
2007-01-05 0 1.260 1.260 1.270 1.240 1.270 1,126,000 1,414,940 1.2566 0.577 0.577 0.582 0.568 0.582 2,457,282 0.5758 0.80%
2007-01-04 0 1.250 1.250 1.260 1.250 1.290 1,660,000 2,103,040 1.2669 0.573 0.573 0.577 0.573 0.591 3,622,636 0.5805 -0.79%
2007-01-03 0 1.260 1.250 1.260 1.250 1.270 1,424,000 1,786,680 1.2547 0.577 0.573 0.577 0.573 0.582 3,107,610 0.5749 0.80%
2007-01-02 0 1.250 1.240 1.250 1.250 1.270 596,000 750,100 1.2586 0.573 0.568 0.573 0.573 0.582 1,300,657 0.5767 0.81%
2006-12-29 0 1.240 1.240 1.250 1.230 1.250 760,000 941,580 1.2389 0.568 0.568 0.573 0.564 0.573 1,658,556 0.5677 -1.59%
2006-12-28 0 1.260 1.250 1.260 1.240 1.280 686,000 861,760 1.2562 0.577 0.573 0.577 0.568 0.587 1,497,065 0.5756 -0.79%
2006-12-27 0 1.270 1.270 1.290 1.260 1.290 672,000 860,120 1.2799 0.582 0.582 0.591 0.577 0.591 1,466,513 0.5865 -0.78%
2006-12-22 0 1.280 1.280 1.290 1.230 1.300 2,526,000 3,220,920 1.2751 0.587 0.587 0.591 0.564 0.596 5,512,517 0.5843 3.23%
2006-12-21 0 1.240 1.230 1.240 1.200 1.240 1,588,000 1,919,200 1.2086 0.568 0.564 0.568 0.550 0.568 3,465,509 0.5538 3.33%
2006-12-20 0 1.200 1.190 1.200 1.180 1.210 748,000 895,440 1.1971 0.550 0.545 0.550 0.541 0.554 1,632,368 0.5486 1.69%
2006-12-19 0 1.180 1.180 1.190 1.180 1.190 330,000 390,000 1.1818 0.541 0.541 0.545 0.541 0.545 720,163 0.5415 -0.84%
2006-12-18 0 1.190 1.190 1.200 1.190 1.200 550,000 656,100 1.1929 0.545 0.545 0.550 0.545 0.550 1,200,271 0.5466 0.00%
2006-12-15 0 1.190 1.180 1.200 1.190 1.200 678,000 808,140 1.1919 0.545 0.541 0.550 0.545 0.550 1,479,607 0.5462 -0.83%
2006-12-14 0 1.200 1.190 1.200 1.190 1.200 410,000 488,700 1.1920 0.550 0.545 0.550 0.545 0.550 894,747 0.5462 0.84%
2006-12-13 0 1.190 1.180 1.190 1.180 1.200 722,000 859,160 1.1900 0.545 0.541 0.545 0.541 0.550 1,575,628 0.5453 -0.83%
2006-12-12 0 1.200 1.190 1.200 1.190 1.200 226,000 270,220 1.1957 0.550 0.545 0.550 0.545 0.550 493,202 0.5479 0.84%
2006-12-11 0 1.190 1.190 1.200 1.190 1.200 112,000 133,680 1.1936 0.545 0.545 0.550 0.545 0.550 244,419 0.5469 0.00%
2006-12-08 0 1.190 1.190 1.200 1.190 1.200 496,000 591,440 1.1924 0.545 0.545 0.550 0.545 0.550 1,082,426 0.5464 0.00%
2006-12-07 0 1.190 1.190 1.200 1.180 1.220 604,000 728,580 1.2063 0.545 0.545 0.550 0.541 0.559 1,318,116 0.5527 -1.65%
2006-12-06 0 1.210 1.200 1.210 1.180 1.210 970,000 1,166,800 1.2029 0.554 0.550 0.554 0.541 0.554 2,116,841 0.5512 0.00%
2006-12-05 0 1.210 1.200 1.210 1.180 1.220 1,670,000 2,011,440 1.2045 0.554 0.550 0.554 0.541 0.559 3,644,459 0.5519 3.42%
2006-12-04 0 1.170 1.170 1.180 1.170 1.180 316,000 370,520 1.1725 0.536 0.536 0.541 0.536 0.541 689,610 0.5373 0.86%
2006-12-01 0 1.160 1.160 1.190 1.160 1.200 560,000 662,440 1.1829 0.532 0.532 0.545 0.532 0.550 1,222,094 0.5421 -0.85%
2006-11-30 0 1.170 1.170 1.180 1.170 1.180 316,000 372,000 1.1772 0.536 0.536 0.541 0.536 0.541 689,610 0.5394 0.00%
2006-11-29 0 1.170 1.170 1.180 1.160 1.170 266,000 309,920 1.1651 0.536 0.536 0.541 0.532 0.536 580,495 0.5339 0.86%
2006-11-28 0 1.160 1.160 1.170 1.160 1.180 816,000 951,160 1.1656 0.532 0.532 0.536 0.532 0.541 1,780,766 0.5341 -2.52%
2006-11-27 0 1.190 1.190 1.200 1.190 1.220 776,000 931,100 1.1999 0.545 0.545 0.550 0.545 0.559 1,693,473 0.5498 -0.83%
2006-11-24 0 1.200 1.200 1.210 1.200 1.210 322,000 387,240 1.2026 0.550 0.550 0.554 0.550 0.554 702,704 0.5511 -1.64%
2006-11-23 0 1.220 1.220 1.230 1.200 1.240 1,884,000 2,292,820 1.2170 0.559 0.559 0.564 0.550 0.568 4,111,473 0.5577 0.83%
2006-11-22 0 1.210 1.200 1.210 1.160 1.230 4,024,000 4,816,960 1.1971 0.554 0.550 0.554 0.532 0.564 8,781,618 0.5485 5.22%
2006-11-21 0 1.150 1.150 1.160 1.140 1.160 576,000 661,660 1.1487 0.527 0.527 0.532 0.522 0.532 1,257,011 0.5264 -0.86%
2006-11-20 0 1.160 1.160 1.170 1.150 1.160 356,000 412,260 1.1580 0.532 0.532 0.536 0.527 0.532 776,903 0.5306 0.00%
2006-11-17 0 1.160 1.150 1.160 1.150 1.180 1,370,000 1,587,860 1.1590 0.532 0.527 0.532 0.527 0.541 2,989,766 0.5311 -0.85%
2006-11-16 0 1.170 1.160 1.180 1.170 1.180 902,000 1,057,540 1.1724 0.536 0.532 0.541 0.536 0.541 1,968,444 0.5372 -0.85%
2006-11-15 0 1.180 1.170 1.180 1.170 1.180 2,062,000 2,421,380 1.1743 0.541 0.536 0.541 0.536 0.541 4,499,925 0.5381 1.72%
2006-11-14 0 1.160 1.160 1.170 1.150 1.170 124,000 144,160 1.1626 0.532 0.532 0.536 0.527 0.536 270,607 0.5327 0.00%
2006-11-13 0 1.160 1.160 1.170 1.160 1.180 230,000 267,500 1.1630 0.532 0.532 0.536 0.532 0.541 501,931 0.5329 0.00%
2006-11-10 0 1.160 1.160 1.170 1.160 1.170 322,000 376,080 1.1680 0.532 0.532 0.536 0.532 0.536 702,704 0.5352 -0.85%
2006-11-09 0 1.170 1.160 1.170 1.160 1.170 418,000 488,460 1.1686 0.536 0.532 0.536 0.532 0.536 912,206 0.5355 1.74%
2006-11-08 0 1.150 1.150 1.160 1.150 1.160 376,000 436,100 1.1598 0.527 0.527 0.532 0.527 0.532 820,549 0.5315 -1.71%
2006-11-07 0 1.170 1.160 1.170 1.160 1.170 592,000 690,900 1.1671 0.536 0.532 0.536 0.532 0.536 1,291,928 0.5348 0.86%
2006-11-06 0 1.160 1.160 1.170 1.150 1.180 198,000 230,400 1.1636 0.532 0.532 0.536 0.527 0.541 432,098 0.5332 -0.85%
2006-11-03 0 1.170 1.160 1.170 1.160 1.180 256,000 298,640 1.1666 0.536 0.532 0.536 0.532 0.541 558,672 0.5346 -0.85%
2006-11-02 0 1.180 1.160 1.180 1.160 1.180 762,000 891,060 1.1694 0.541 0.532 0.541 0.532 0.541 1,662,921 0.5358 0.85%
2006-11-01 0 1.170 1.170 1.190 1.160 1.170 110,000 128,400 1.1673 0.536 0.536 0.545 0.532 0.536 240,054 0.5349 0.00%
2006-10-31 0 1.170 1.160 1.170 1.160 1.170 226,000 262,240 1.1604 0.536 0.532 0.536 0.532 0.536 493,202 0.5317 0.00%
2006-10-27 0 1.170 1.160 1.170 1.160 1.180 454,000 529,400 1.1661 0.536 0.532 0.536 0.532 0.541 990,769 0.5343 -1.68%
2006-10-26 0 1.190 1.170 1.190 1.170 1.190 624,000 736,460 1.1802 0.545 0.536 0.545 0.536 0.545 1,361,762 0.5408 0.00%
2006-10-25 0 1.190 1.180 1.190 1.180 1.190 198,000 234,800 1.1859 0.545 0.541 0.545 0.541 0.545 432,098 0.5434 0.85%
2006-10-24 0 1.180 1.180 1.200 1.180 1.190 214,000 253,620 1.1851 0.541 0.541 0.550 0.541 0.545 467,014 0.5431 0.00%
2006-10-23 0 1.180 1.180 1.190 1.180 1.200 504,000 598,260 1.1870 0.541 0.541 0.545 0.541 0.550 1,099,885 0.5439 -1.67%
2006-10-20 0 1.200 1.180 1.200 1.190 1.200 720,000 857,540 1.1910 0.550 0.541 0.550 0.545 0.550 1,571,264 0.5458 0.00%
2006-10-19 0 1.200 1.200 1.210 1.200 1.200 464,000 556,800 1.2000 0.550 0.550 0.554 0.550 0.550 1,012,592 0.5499 -0.83%
2006-10-18 0 1.210 1.200 1.210 1.200 1.210 580,000 696,780 1.2013 0.554 0.550 0.554 0.550 0.554 1,265,740 0.5505 0.00%
2006-10-17 0 1.210 1.200 1.220 1.190 1.210 956,000 1,147,620 1.2004 0.554 0.550 0.559 0.545 0.554 2,086,289 0.5501 1.68%
2006-10-16 0 1.190 1.180 1.190 1.140 1.190 1,328,000 1,548,880 1.1663 0.545 0.541 0.545 0.522 0.545 2,898,109 0.5344 4.39%
2006-10-13 0 1.140 1.140 1.150 1.140 1.150 262,000 301,000 1.1489 0.522 0.522 0.527 0.522 0.527 571,765 0.5264 0.00%
2006-10-12 0 1.150 1.150 1.160 1.140 1.150 130,000 149,420 1.1494 0.522 0.522 0.527 0.518 0.522 286,189 0.5221 0.00%
2006-10-11 0 1.150 1.150 1.160 1.150 1.160 86,000 99,400 1.1558 0.522 0.522 0.527 0.522 0.527 189,325 0.5250 -0.86%
2006-10-10 0 1.160 1.150 1.160 1.140 1.160 280,000 323,020 1.1536 0.527 0.522 0.527 0.518 0.527 616,407 0.5240 0.00%
2006-10-09 0 1.160 1.150 1.160 1.140 1.160 322,000 367,420 1.1411 0.527 0.522 0.527 0.518 0.527 708,868 0.5183 0.87%
2006-10-06 0 1.150 1.150 1.160 1.150 1.160 432,000 498,900 1.1549 0.522 0.522 0.527 0.522 0.527 951,028 0.5246 0.00%
2006-10-05 0 1.150 1.150 1.160 1.140 1.150 168,000 192,600 1.1464 0.522 0.522 0.527 0.518 0.522 369,844 0.5208 1.77%
2006-10-04 0 1.130 1.130 1.160 1.130 1.160 462,000 530,000 1.1472 0.513 0.513 0.527 0.513 0.527 1,017,072 0.5211 -2.59%
2006-10-03 0 1.160 1.160 1.170 1.160 1.170 258,000 299,380 1.1604 0.527 0.527 0.531 0.527 0.531 567,975 0.5271 0.00%
2006-09-29 0 1.160 1.150 1.160 1.150 1.170 680,000 783,800 1.1526 0.527 0.522 0.527 0.522 0.531 1,496,989 0.5236 -0.85%
2006-09-28 0 1.170 1.170 1.180 1.120 1.170 2,158,000 2,494,080 1.1557 0.531 0.531 0.536 0.509 0.531 4,750,737 0.5250 4.46%
2006-09-27 0 1.120 1.110 1.120 1.100 1.120 310,000 343,080 1.1067 0.509 0.504 0.509 0.500 0.509 682,451 0.5027 0.00%
2006-09-26 0 1.120 1.100 1.130 1.090 1.130 454,000 500,660 1.1028 0.509 0.500 0.513 0.495 0.513 999,460 0.5009 0.90%
2006-09-25 0 1.110 1.110 1.120 1.110 1.120 572,000 637,080 1.1138 0.504 0.504 0.509 0.504 0.509 1,259,232 0.5059 0.00%
2006-09-22 0 1.110 1.110 1.120 1.100 1.130 610,000 680,680 1.1159 0.504 0.504 0.509 0.500 0.513 1,342,887 0.5069 -1.77%
2006-09-21 0 1.130 1.120 1.130 1.120 1.140 630,000 708,980 1.1254 0.513 0.509 0.513 0.509 0.518 1,386,916 0.5112 -0.88%
2006-09-20 0 1.140 1.130 1.140 1.130 1.140 902,000 1,022,620 1.1337 0.518 0.513 0.518 0.513 0.518 1,985,711 0.5150 0.88%
2006-09-19 0 1.130 1.120 1.130 1.120 1.140 1,022,000 1,158,560 1.1336 0.513 0.509 0.513 0.509 0.518 2,249,886 0.5149 -0.88%
2006-09-18 0 1.140 1.130 1.140 1.110 1.140 1,060,000 1,200,400 1.1325 0.518 0.513 0.518 0.504 0.518 2,333,541 0.5144 1.79%
2006-09-15 0 1.120 1.110 1.120 1.100 1.140 1,414,000 1,580,040 1.1174 0.509 0.504 0.509 0.500 0.518 3,112,856 0.5076 4.67%
2006-09-14 0 1.070 1.070 1.080 1.070 1.080 62,000 66,680 1.0755 0.486 0.486 0.491 0.486 0.491 136,490 0.4885 -0.93%
2006-09-13 0 1.080 1.070 1.080 1.060 1.080 302,000 324,060 1.0730 0.491 0.486 0.491 0.481 0.491 664,839 0.4874 0.93%
2006-09-12 0 1.070 1.060 1.080 1.060 1.080 240,000 255,100 1.0629 0.486 0.481 0.491 0.481 0.491 528,349 0.4828 0.00%
2006-09-11 0 1.070 1.060 1.070 1.070 1.080 448,000 479,960 1.0713 0.486 0.481 0.486 0.486 0.491 986,251 0.4867 0.00%
2006-09-08 0 1.070 1.060 1.080 1.050 1.070 274,000 292,860 1.0688 0.486 0.481 0.491 0.477 0.486 603,198 0.4855 0.94%
2006-09-07 0 1.060 1.050 1.070 1.050 1.070 218,000 229,620 1.0533 0.481 0.477 0.486 0.477 0.486 479,917 0.4785 0.95%
2006-09-06 0 1.050 1.050 1.060 1.050 1.060 280,000 295,000 1.0536 0.477 0.477 0.481 0.477 0.481 616,407 0.4786 -0.94%
2006-09-05 0 1.060 1.060 1.070 1.050 1.060 708,000 749,700 1.0589 0.481 0.481 0.486 0.477 0.481 1,558,629 0.4810 0.95%
2006-09-04 0 1.050 1.050 1.060 1.040 1.050 292,000 306,260 1.0488 0.477 0.477 0.481 0.472 0.477 642,825 0.4764 0.96%
2006-09-01 0 1.040 1.040 1.050 1.030 1.040 72,000 74,860 1.0397 0.472 0.472 0.477 0.468 0.472 158,505 0.4723 0.97%
2006-08-31 0 1.030 1.030 1.050 1.030 1.040 236,000 244,880 1.0376 0.468 0.468 0.477 0.468 0.472 519,543 0.4713 -0.96%
2006-08-30 0 1.040 1.030 1.050 1.040 1.040 106,000 110,240 1.0400 0.472 0.468 0.477 0.472 0.472 233,354 0.4724 0.00%
2006-08-29 0 1.040 1.040 1.050 1.040 1.050 380,000 396,000 1.0421 0.472 0.472 0.477 0.472 0.477 836,552 0.4734 -0.95%
2006-08-28 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.477 0.477 0.481 0.477 0.477 48,432 0.4770 0.00%
2006-08-25 0 1.050 1.050 1.060 1.050 1.050 48,000 50,400 1.0500 0.477 0.477 0.481 0.477 0.477 105,670 0.4770 0.00%
2006-08-24 0 1.050 1.040 1.050 1.040 1.050 120,000 125,900 1.0492 0.477 0.472 0.477 0.472 0.477 264,174 0.4766 0.00%
2006-08-23 0 1.050 1.040 1.080 1.040 1.050 134,000 140,500 1.0485 0.477 0.472 0.491 0.472 0.477 294,995 0.4763 -0.94%
2006-08-22 0 1.060 1.050 1.060 1.060 1.060 58,000 61,480 1.0600 0.481 0.477 0.481 0.481 0.481 127,684 0.4815 0.95%
2006-08-21 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.477 0.477 0.481 0.477 0.477 48,432 0.4770 -0.94%
2006-08-18 0 1.060 1.050 1.060 1.050 1.060 88,000 93,200 1.0591 0.481 0.477 0.481 0.477 0.481 193,728 0.4811 0.95%
2006-08-17 0 1.050 1.050 1.070 1.050 1.060 362,000 381,420 1.0536 0.477 0.477 0.486 0.477 0.481 796,926 0.4786 0.00%
2006-08-16 0 1.050 1.050 1.070 1.050 1.070 202,000 214,360 1.0612 0.477 0.477 0.486 0.477 0.486 444,694 0.4820 -1.87%
2006-08-15 0 1.070 1.070 1.090 1.060 1.070 50,000 53,220 1.0644 0.486 0.486 0.495 0.481 0.486 110,073 0.4835 0.00%
2006-08-14 0 1.070 1.060 1.070 1.050 1.070 234,000 248,340 1.0613 0.486 0.481 0.486 0.477 0.486 515,140 0.4821 0.00%
2006-08-11 0 1.070 1.050 1.070 1.060 1.070 62,000 65,980 1.0642 0.486 0.477 0.486 0.481 0.486 136,490 0.4834 0.94%
2006-08-10 0 1.060 1.050 1.060 1.060 1.070 332,000 352,620 1.0621 0.481 0.477 0.481 0.481 0.486 730,883 0.4825 -0.93%
2006-08-09 0 1.070 1.070 1.080 1.050 1.070 254,000 271,280 1.0680 0.486 0.486 0.491 0.477 0.486 559,169 0.4851 0.00%
2006-08-08 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.486 0.477 0.486 0.486 0.486 13,209 0.4860 1.90%
2006-08-07 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.477 0.477 0.486 0.477 0.477 66,044 0.4770 -1.87%
2006-08-04 0 1.070 1.050 1.070 1.050 1.070 44,000 46,560 1.0582 0.486 0.477 0.486 0.477 0.486 96,864 0.4807 1.90%
2006-08-03 0 1.050 1.050 1.070 1.050 1.060 60,000 63,560 1.0593 0.477 0.477 0.486 0.477 0.481 132,087 0.4812 -0.94%
2006-08-02 0 1.060 1.060 1.070 1.060 1.070 150,000 159,140 1.0609 0.481 0.481 0.486 0.481 0.486 330,218 0.4819 0.00%
2006-08-01 0 1.060 1.050 1.080 1.050 1.070 354,000 376,700 1.0641 0.481 0.477 0.491 0.477 0.486 779,315 0.4834 0.95%
2006-07-31 0 1.050 1.050 1.070 1.050 1.070 34,000 35,860 1.0547 0.477 0.477 0.486 0.477 0.486 74,849 0.4791 -1.87%
2006-07-28 0 1.070 1.060 1.070 1.060 1.080 292,000 313,380 1.0732 0.486 0.481 0.486 0.481 0.491 642,825 0.4875 0.00%
2006-07-27 0 1.070 1.050 1.070 1.060 1.070 86,000 91,260 1.0612 0.486 0.477 0.486 0.481 0.486 189,325 0.4820 0.00%
2006-07-26 0 1.070 1.060 1.070 1.050 1.070 150,000 159,460 1.0631 0.486 0.481 0.486 0.477 0.486 330,218 0.4829 1.90%
2006-07-25 0 1.050 1.050 1.060 1.030 1.050 256,000 266,160 1.0397 0.477 0.477 0.481 0.468 0.477 563,572 0.4723 0.96%
2006-07-24 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.472 0.472 0.481 0.472 0.472 22,015 0.4724 0.00%
2006-07-21 0 1.040 1.040 1.060 1.030 1.050 116,000 120,180 1.0360 0.472 0.472 0.481 0.468 0.477 255,369 0.4706 -0.95%
2006-07-20 0 1.050 1.050 1.060 1.050 1.050 196,000 205,800 1.0500 0.477 0.477 0.481 0.477 0.477 431,485 0.4770 0.00%
2006-07-19 0 1.050 1.040 1.050 1.050 1.050 154,000 161,700 1.0500 0.477 0.472 0.477 0.477 0.477 339,024 0.4770 0.00%
2006-07-18 0 1.050 1.040 1.050 1.050 1.050 24,000 25,200 1.0500 0.477 0.472 0.477 0.477 0.477 52,835 0.4770 1.94%
2006-07-17 0 1.030 1.030 1.060 1.020 1.040 232,000 240,620 1.0372 0.468 0.468 0.481 0.463 0.472 510,737 0.4711 0.00%
2006-07-14 0 1.030 1.030 1.040 1.030 1.040 104,000 107,560 1.0342 0.468 0.468 0.472 0.468 0.472 228,951 0.4698 -1.90%
2006-07-13 0 1.050 1.040 1.050 1.050 1.060 228,000 239,700 1.0513 0.477 0.472 0.477 0.477 0.481 501,931 0.4776 -1.87%
2006-07-12 0 1.070 1.070 1.080 1.070 1.090 100,000 107,040 1.0704 0.486 0.486 0.491 0.486 0.495 220,145 0.4862 -0.93%
2006-07-11 0 1.080 1.060 1.080 1.070 1.080 70,000 75,100 1.0729 0.491 0.481 0.491 0.486 0.491 154,102 0.4873 0.93%
2006-07-10 0 1.070 1.060 1.080 1.070 1.080 170,000 182,600 1.0741 0.486 0.481 0.491 0.486 0.491 374,247 0.4879 0.00%
2006-07-07 0 1.070 1.020 1.070 1.060 1.070 104,000 111,180 1.0690 0.486 0.463 0.486 0.481 0.486 228,951 0.4856 0.94%
2006-07-06 0 1.060 1.060 1.070 1.060 1.070 96,000 102,260 1.0652 0.481 0.481 0.486 0.481 0.486 211,340 0.4839 -0.93%
2006-07-05 0 1.070 1.050 1.070 1.060 1.070 136,000 145,340 1.0687 0.486 0.477 0.486 0.481 0.486 299,398 0.4854 0.00%
2006-07-04 0 1.070 1.070 1.080 1.050 1.070 160,000 170,260 1.0641 0.486 0.486 0.491 0.477 0.486 352,233 0.4834 0.00%
2006-07-03 0 1.070 1.070 1.080 1.070 1.080 246,000 263,520 1.0712 0.486 0.486 0.491 0.486 0.491 541,558 0.4866 0.94%
2006-06-30 0 1.060 1.060 1.070 1.050 1.070 186,000 197,380 1.0612 0.481 0.481 0.486 0.477 0.486 409,470 0.4820 1.92%
2006-06-29 0 1.040 1.040 1.060 1.030 1.040 106,000 109,660 1.0345 0.472 0.472 0.481 0.468 0.472 233,354 0.4699 0.97%
2006-06-28 0 1.030 1.020 1.050 1.030 1.040 184,000 191,160 1.0389 0.468 0.463 0.477 0.468 0.472 405,068 0.4719 -0.96%
2006-06-27 0 1.040 1.040 1.050 1.030 1.040 356,000 370,040 1.0394 0.472 0.472 0.477 0.468 0.472 783,718 0.4722 0.97%
2006-06-26 0 1.030 1.010 1.040 1.030 1.040 268,000 276,540 1.0319 0.468 0.459 0.472 0.468 0.472 589,990 0.4687 0.00%
2006-06-23 0 1.030 1.010 1.030 1.010 1.030 80,000 81,800 1.0225 0.468 0.459 0.468 0.459 0.468 176,116 0.4645 1.98%
2006-06-22 0 1.010 1.010 1.030 1.010 1.030 22,000 22,620 1.0282 0.459 0.459 0.468 0.459 0.468 48,432 0.4670 0.00%
2006-06-21 0 1.010 1.010 1.020 1.010 1.010 100,000 101,000 1.0100 0.459 0.459 0.463 0.459 0.459 220,145 0.4588 0.00%
2006-06-20 0 1.010 1.000 1.020 1.010 1.040 146,000 148,720 1.0186 0.459 0.454 0.463 0.459 0.472 321,412 0.4627 -1.94%
2006-06-19 0 1.030 1.020 1.030 1.030 1.030 34,000 35,020 1.0300 0.468 0.463 0.468 0.468 0.468 74,849 0.4679 0.00%
2006-06-16 0 1.030 1.030 1.040 1.010 1.030 1,016,000 1,038,420 1.0221 0.468 0.468 0.472 0.459 0.468 2,236,677 0.4643 3.00%
2006-06-15 0 1.000 0.980 1.030 1.000 1.010 220,000 221,220 1.0055 0.454 0.445 0.468 0.454 0.459 484,320 0.4568 -0.99%
2006-06-14 0 1.010 1.010 1.020 1.000 1.010 296,000 298,400 1.0081 0.459 0.459 0.463 0.454 0.459 651,630 0.4579 0.00%
2006-06-13 0 1.010 1.010 1.020 1.010 1.040 200,000 202,640 1.0132 0.459 0.459 0.463 0.459 0.472 440,291 0.4602 -2.88%
2006-06-12 0 1.040 1.030 1.040 1.030 1.040 142,000 146,520 1.0318 0.472 0.468 0.472 0.468 0.472 312,606 0.4687 0.97%
2006-06-09 0 1.030 1.040 1.060 1.000 1.050 804,000 821,820 1.0222 0.468 0.472 0.481 0.454 0.477 1,769,969 0.4643 -0.96%
2006-06-08 0 1.040 1.020 1.040 1.020 1.040 428,000 439,260 1.0263 0.472 0.463 0.472 0.463 0.472 942,222 0.4662 -1.89%
2006-06-07 0 1.060 1.060 1.070 1.050 1.060 138,000 146,140 1.0590 0.481 0.481 0.486 0.477 0.481 303,801 0.4810 -0.93%
2006-06-06 0 1.070 1.060 1.070 1.070 1.070 144,000 154,080 1.0700 0.486 0.481 0.486 0.486 0.486 317,009 0.4860 0.00%
2006-06-05 0 1.070 1.070 1.080 1.070 1.090 714,000 775,180 1.0857 0.486 0.486 0.491 0.486 0.495 1,571,838 0.4932 0.00%
2006-06-02 0 1.070 1.050 1.070 1.050 1.070 290,000 306,340 1.0563 0.486 0.477 0.486 0.477 0.486 638,422 0.4798 1.90%
2006-06-01 0 1.050 1.030 1.050 1.030 1.050 266,000 276,460 1.0393 0.477 0.468 0.477 0.468 0.477 585,587 0.4721 0.00%
2006-05-30 0 1.050 1.050 1.060 1.050 1.070 430,000 454,800 1.0577 0.477 0.477 0.481 0.477 0.486 946,625 0.4804 -1.87%
2006-05-29 0 1.070 1.050 1.070 1.050 1.070 152,000 161,320 1.0613 0.486 0.477 0.486 0.477 0.486 334,621 0.4821 0.94%
2006-05-26 0 1.060 1.050 1.060 1.040 1.060 140,000 146,980 1.0499 0.481 0.477 0.481 0.472 0.481 308,204 0.4769 0.00%
2006-05-25 0 1.060 1.040 1.060 1.020 1.060 206,000 216,360 1.0503 0.481 0.472 0.481 0.463 0.481 453,499 0.4771 0.95%
2006-05-24 0 1.050 1.050 1.060 1.040 1.050 390,000 407,940 1.0460 0.477 0.477 0.481 0.472 0.477 858,567 0.4751 0.96%
2006-05-23 0 1.040 1.040 1.050 1.040 1.060 346,000 363,180 1.0497 0.472 0.472 0.477 0.472 0.481 761,703 0.4768 -1.89%
2006-05-22 0 1.060 1.050 1.070 1.040 1.090 686,000 728,580 1.0621 0.481 0.477 0.486 0.472 0.495 1,510,197 0.4824 -2.75%
2006-05-19 0 1.090 1.090 1.120 1.080 1.110 408,000 447,200 1.0961 0.495 0.495 0.509 0.491 0.504 898,193 0.4979 -0.91%
2006-05-18 0 1.100 1.090 1.120 1.090 1.120 618,000 677,600 1.0964 0.500 0.495 0.509 0.495 0.509 1,360,498 0.4981 -2.65%
2006-05-17 0 1.130 1.130 1.140 1.130 1.150 348,000 394,720 1.1343 0.513 0.513 0.518 0.513 0.522 766,106 0.5152 0.89%
2006-05-16 0 1.120 1.120 1.130 1.120 1.130 430,000 482,200 1.1214 0.509 0.509 0.513 0.509 0.513 946,625 0.5094 -1.75%
2006-05-15 0 1.140 1.140 1.160 1.120 1.160 462,000 520,960 1.1276 0.518 0.518 0.527 0.509 0.527 1,017,072 0.5122 -1.72%
2006-05-12 0 1.160 1.160 1.170 1.150 1.170 230,000 266,500 1.1587 0.527 0.527 0.531 0.522 0.531 506,334 0.5263 -0.85%
2006-05-11 0 1.210 1.210 1.220 1.210 1.230 1,226,000 1,494,920 1.2193 0.531 0.531 0.536 0.531 0.540 2,791,255 0.5356 -1.63%
2006-05-10 0 1.230 1.220 1.240 1.230 1.240 536,000 659,140 1.2297 0.540 0.536 0.545 0.540 0.545 1,220,320 0.5401 0.00%
2006-05-09 0 1.230 1.220 1.240 1.220 1.240 792,000 975,480 1.2317 0.540 0.536 0.545 0.536 0.545 1,803,160 0.5410 -0.81%
2006-05-08 0 1.240 1.240 1.250 1.240 1.260 716,000 893,440 1.2478 0.545 0.545 0.549 0.545 0.553 1,630,130 0.5481 0.00%
2006-05-04 0 1.240 1.230 1.240 1.190 1.260 4,004,000 4,971,420 1.2416 0.545 0.540 0.545 0.523 0.553 9,115,976 0.5454 5.08%
2006-05-03 0 1.180 1.170 1.180 1.150 1.180 760,000 881,060 1.1593 0.518 0.514 0.518 0.505 0.518 1,730,305 0.5092 0.85%
2006-05-02 0 1.170 1.160 1.180 1.140 1.170 752,000 865,480 1.1509 0.514 0.510 0.518 0.501 0.514 1,712,091 0.5055 0.86%
2006-04-28 0 1.160 1.140 1.160 1.120 1.160 722,000 824,680 1.1422 0.510 0.501 0.510 0.492 0.510 1,643,790 0.5017 -0.85%
2006-04-27 0 1.170 1.160 1.170 1.150 1.180 312,000 363,040 1.1636 0.514 0.510 0.514 0.505 0.518 710,336 0.5111 1.74%
2006-04-26 0 1.150 1.150 1.160 1.140 1.180 630,000 729,020 1.1572 0.505 0.505 0.510 0.501 0.518 1,434,332 0.5083 0.00%
2006-04-25 0 1.150 1.150 1.160 1.050 1.240 2,512,000 2,896,220 1.1530 0.505 0.505 0.510 0.461 0.545 5,719,114 0.5064 -6.50%
2006-04-24 0 1.230 1.230 1.240 1.230 1.250 880,000 1,094,240 1.2435 0.540 0.540 0.545 0.540 0.549 2,003,511 0.5462 -3.15%
2006-04-21 0 1.270 1.260 1.270 1.260 1.290 1,392,000 1,775,780 1.2757 0.558 0.553 0.558 0.553 0.567 3,169,190 0.5603 -1.55%
2006-04-20 0 1.290 1.280 1.290 1.220 1.290 3,878,000 4,917,140 1.2680 0.567 0.562 0.567 0.536 0.567 8,829,109 0.5569 5.74%
2006-04-19 0 1.220 1.220 1.230 1.220 1.270 2,972,000 3,690,840 1.2419 0.536 0.536 0.540 0.536 0.558 6,766,403 0.5455 -3.94%
2006-04-18 0 1.270 1.260 1.270 1.250 1.280 1,486,000 1,872,260 1.2599 0.558 0.553 0.558 0.549 0.562 3,383,202 0.5534 0.00%
2006-04-13 0 1.270 1.260 1.270 1.240 1.310 2,962,000 3,765,220 1.2712 0.558 0.553 0.558 0.545 0.575 6,743,636 0.5583 -1.55%
2006-04-12 0 1.290 1.270 1.290 1.260 1.330 9,280,000 12,024,640 1.2958 0.567 0.558 0.567 0.553 0.584 21,127,935 0.5691 -0.77%
2006-04-11 0 1.300 1.290 1.300 1.230 1.310 10,394,000 13,214,200 1.2713 0.571 0.567 0.571 0.540 0.575 23,664,198 0.5584 4.00%
2006-04-10 0 1.250 1.250 1.260 1.170 1.270 7,628,000 9,428,040 1.2360 0.549 0.549 0.553 0.514 0.558 17,366,799 0.5429 5.04%
2006-04-07 0 1.190 1.160 1.190 1.150 1.190 2,182,000 2,540,420 1.1643 0.523 0.510 0.523 0.505 0.523 4,967,797 0.5114 1.71%
2006-04-06 0 1.170 1.160 1.170 1.140 1.210 4,076,000 4,784,560 1.1738 0.514 0.510 0.514 0.501 0.531 9,279,899 0.5156 0.86%
2006-04-04 0 1.160 1.150 1.160 1.140 1.160 1,298,000 1,489,480 1.1475 0.510 0.505 0.510 0.501 0.510 2,955,179 0.5040 -0.85%
2006-04-03 0 1.170 1.160 1.170 1.130 1.170 1,706,000 1,975,040 1.1577 0.514 0.510 0.514 0.496 0.514 3,884,080 0.5085 3.54%
2006-03-31 0 1.130 1.130 1.140 1.120 1.170 1,240,000 1,421,820 1.1466 0.496 0.496 0.501 0.492 0.514 2,823,129 0.5036 -2.59%
2006-03-30 0 1.160 1.150 1.170 1.150 1.170 1,062,000 1,228,300 1.1566 0.510 0.505 0.514 0.505 0.514 2,417,874 0.5080 0.87%
2006-03-29 0 1.150 1.140 1.150 1.140 1.160 1,714,000 1,963,220 1.1454 0.505 0.501 0.505 0.501 0.510 3,902,293 0.5031 -0.86%
2006-03-28 0 1.160 1.150 1.160 1.130 1.200 2,654,000 3,062,400 1.1539 0.510 0.505 0.510 0.496 0.527 6,042,407 0.5068 1.75%
2006-03-27 0 1.140 1.130 1.150 1.130 1.150 396,000 450,860 1.1385 0.501 0.496 0.505 0.496 0.505 901,580 0.5001 -0.87%
2006-03-24 0 1.150 1.140 1.150 1.140 1.160 630,000 722,980 1.1476 0.505 0.501 0.505 0.501 0.510 1,434,332 0.5041 0.88%
2006-03-23 0 1.140 1.140 1.160 1.140 1.160 306,000 351,840 1.1498 0.501 0.501 0.510 0.501 0.510 696,675 0.5050 0.88%
2006-03-22 0 1.130 1.130 1.150 1.120 1.170 2,304,000 2,658,180 1.1537 0.496 0.496 0.505 0.492 0.514 5,245,556 0.5067 -2.59%
2006-03-21 0 1.160 1.160 1.170 1.150 1.160 214,000 247,500 1.1565 0.510 0.510 0.514 0.505 0.510 487,217 0.5080 0.00%
2006-03-20 0 1.160 1.160 1.170 1.150 1.170 650,000 751,620 1.1563 0.510 0.510 0.514 0.505 0.514 1,479,866 0.5079 -1.69%
2006-03-17 0 1.180 1.170 1.180 1.150 1.180 1,008,000 1,178,440 1.1691 0.518 0.514 0.518 0.505 0.518 2,294,931 0.5135 0.85%
2006-03-16 0 1.170 1.160 1.170 1.140 1.170 1,008,000 1,166,460 1.1572 0.514 0.510 0.514 0.501 0.514 2,294,931 0.5083 -0.85%
2006-03-15 0 1.180 1.180 1.190 1.180 1.200 2,308,000 2,743,600 1.1887 0.518 0.518 0.523 0.518 0.527 5,254,663 0.5221 -1.67%
2006-03-14 0 1.200 1.180 1.200 1.160 1.210 10,612,000 12,629,360 1.1901 0.527 0.518 0.527 0.510 0.531 24,160,523 0.5227 6.19%
2006-03-13 0 1.130 1.130 1.140 1.060 1.140 940,000 1,025,120 1.0906 0.496 0.496 0.501 0.466 0.501 2,140,114 0.4790 6.60%
2006-03-10 0 1.060 1.060 1.070 1.060 1.070 284,000 301,380 1.0612 0.466 0.466 0.470 0.466 0.470 646,588 0.4661 -0.93%
2006-03-09 0 1.070 1.070 1.080 1.060 1.070 154,000 163,680 1.0629 0.470 0.470 0.474 0.466 0.470 350,614 0.4668 0.00%
2006-03-08 0 1.070 1.050 1.080 1.040 1.070 236,000 248,000 1.0508 0.470 0.461 0.474 0.457 0.470 537,305 0.4616 -0.93%
2006-03-07 0 1.080 1.080 1.090 1.070 1.100 346,000 374,440 1.0822 0.474 0.474 0.479 0.470 0.483 787,744 0.4753 -1.82%
2006-03-06 0 1.100 1.100 1.110 1.080 1.120 1,350,000 1,485,380 1.1003 0.483 0.483 0.488 0.474 0.492 3,073,568 0.4833 0.92%
2006-03-03 0 1.090 1.080 1.100 1.080 1.110 708,000 775,300 1.0951 0.479 0.474 0.483 0.474 0.488 1,611,916 0.4810 -1.80%
2006-03-02 0 1.110 1.090 1.110 1.060 1.110 630,000 683,640 1.0851 0.488 0.479 0.488 0.466 0.488 1,434,332 0.4766 4.72%
2006-03-01 0 1.060 1.060 1.070 1.050 1.080 462,000 489,840 1.0603 0.466 0.466 0.470 0.461 0.474 1,051,843 0.4657 -1.85%
2006-02-28 0 1.080 1.080 1.090 1.060 1.080 248,000 265,800 1.0718 0.474 0.474 0.479 0.466 0.474 564,626 0.4708 1.89%
2006-02-27 0 1.060 1.060 1.070 1.060 1.070 916,000 972,940 1.0622 0.466 0.466 0.470 0.466 0.470 2,085,473 0.4665 -0.93%
2006-02-24 0 1.070 1.060 1.070 1.070 1.100 1,064,000 1,144,720 1.0759 0.470 0.466 0.470 0.470 0.483 2,422,427 0.4726 -0.93%
2006-02-23 0 1.080 1.080 1.100 1.080 1.100 898,000 982,160 1.0937 0.474 0.474 0.483 0.474 0.483 2,044,492 0.4804 -1.82%
2006-02-22 0 1.100 1.100 1.110 1.090 1.100 678,000 742,120 1.0946 0.483 0.483 0.488 0.479 0.483 1,543,614 0.4808 0.92%
2006-02-21 0 1.090 1.090 1.100 1.060 1.130 1,322,000 1,453,880 1.0998 0.479 0.479 0.483 0.466 0.496 3,009,820 0.4830 -3.54%
2006-02-20 0 1.130 1.120 1.140 1.130 1.140 324,000 367,040 1.1328 0.496 0.492 0.501 0.496 0.501 737,656 0.4976 -0.88%
2006-02-17 0 1.140 1.130 1.140 1.140 1.150 1,222,000 1,393,640 1.1405 0.501 0.496 0.501 0.501 0.505 2,782,148 0.5009 0.88%
2006-02-16 0 1.130 1.130 1.140 1.110 1.130 670,000 756,300 1.1288 0.496 0.496 0.501 0.488 0.496 1,525,401 0.4958 1.80%
2006-02-15 0 1.110 1.110 1.140 1.110 1.160 906,000 1,029,880 1.1367 0.488 0.488 0.501 0.488 0.510 2,062,706 0.4993 -4.31%
2006-02-14 0 1.160 1.160 1.170 1.150 1.160 1,584,000 1,832,820 1.1571 0.510 0.510 0.514 0.505 0.510 3,606,320 0.5082 0.87%
2006-02-13 0 1.150 1.140 1.150 1.140 1.170 2,986,000 3,446,960 1.1544 0.505 0.501 0.505 0.501 0.514 6,798,278 0.5070 0.88%
2006-02-10 0 1.140 1.140 1.150 1.120 1.150 746,000 845,760 1.1337 0.501 0.501 0.505 0.492 0.505 1,698,431 0.4980 0.00%
2006-02-09 0 1.140 1.130 1.140 1.120 1.170 1,526,000 1,758,320 1.1522 0.501 0.496 0.501 0.492 0.514 3,474,270 0.5061 -1.72%
2006-02-08 0 1.160 1.150 1.160 1.100 1.210 4,656,000 5,421,620 1.1644 0.510 0.505 0.510 0.483 0.531 10,600,395 0.5115 2.65%
2006-02-07 0 1.130 1.130 1.140 1.080 1.160 1,442,000 1,622,000 1.1248 0.496 0.496 0.501 0.474 0.510 3,283,026 0.4941 0.00%
2006-02-06 0 1.130 1.130 1.150 1.060 1.140 2,318,000 2,553,820 1.1017 0.496 0.496 0.505 0.466 0.501 5,277,430 0.4839 6.60%
2006-02-03 0 1.060 1.050 1.070 1.040 1.060 382,000 402,000 1.0524 0.466 0.461 0.470 0.457 0.466 869,706 0.4622 0.00%
2006-02-02 0 1.060 1.060 1.080 1.050 1.070 336,000 358,000 1.0655 0.466 0.466 0.474 0.461 0.470 764,977 0.4680 0.00%
2006-02-01 0 1.060 1.040 1.060 1.030 1.060 356,000 371,380 1.0432 0.466 0.457 0.466 0.452 0.466 810,511 0.4582 1.92%
2006-01-27 0 1.040 1.040 1.050 1.020 1.050 808,000 836,360 1.0351 0.457 0.457 0.461 0.448 0.461 1,839,587 0.4546 0.00%
2006-01-26 0 1.040 1.030 1.040 1.010 1.050 698,000 719,980 1.0315 0.457 0.452 0.457 0.444 0.461 1,589,149 0.4531 -0.95%
2006-01-25 0 1.050 1.040 1.050 1.040 1.060 598,000 629,620 1.0529 0.461 0.457 0.461 0.457 0.466 1,361,477 0.4625 0.96%
2006-01-24 0 1.040 1.030 1.050 1.030 1.060 522,000 546,080 1.0461 0.457 0.452 0.461 0.452 0.466 1,188,446 0.4595 -0.95%
2006-01-23 0 1.050 1.040 1.050 1.030 1.060 652,000 674,940 1.0352 0.461 0.457 0.461 0.452 0.466 1,484,420 0.4547 -0.94%
2006-01-20 0 1.060 1.060 1.070 1.060 1.100 354,000 377,640 1.0668 0.466 0.466 0.470 0.466 0.483 805,958 0.4686 -2.75%
2006-01-19 0 1.090 1.080 1.090 1.050 1.090 848,000 916,720 1.0810 0.479 0.474 0.479 0.461 0.479 1,930,656 0.4748 1.87%
2006-01-18 0 1.070 1.070 1.080 1.040 1.070 922,000 975,900 1.0585 0.470 0.470 0.474 0.457 0.470 2,099,133 0.4649 -0.93%
2006-01-17 0 1.080 1.070 1.080 1.060 1.110 1,548,000 1,693,040 1.0937 0.474 0.470 0.474 0.466 0.488 3,524,358 0.4804 -1.82%
2006-01-16 0 1.100 1.100 1.110 1.090 1.110 1,640,000 1,802,480 1.0991 0.483 0.483 0.488 0.479 0.488 3,733,816 0.4827 0.92%
2006-01-13 0 1.090 1.080 1.090 1.040 1.090 2,408,000 2,557,380 1.0620 0.479 0.474 0.479 0.457 0.479 5,482,335 0.4665 3.81%
2006-01-12 0 1.050 1.050 1.060 1.030 1.060 1,100,000 1,152,620 1.0478 0.461 0.461 0.466 0.452 0.466 2,504,389 0.4602 1.94%
2006-01-11 0 1.030 1.010 1.040 0.980 1.030 1,288,000 1,306,740 1.0145 0.452 0.444 0.457 0.430 0.452 2,932,412 0.4456 5.10%
2006-01-10 0 0.980 0.970 0.990 0.980 1.010 970,000 969,240 0.9992 0.430 0.426 0.435 0.430 0.444 2,208,416 0.4389 -2.97%
2006-01-09 0 1.010 1.010 1.030 1.010 1.030 346,000 352,680 1.0193 0.444 0.444 0.452 0.444 0.452 787,744 0.4477 -1.94%
2006-01-06 0 1.030 1.030 1.040 1.030 1.040 762,000 786,360 1.0320 0.452 0.452 0.457 0.452 0.457 1,734,858 0.4533 -0.96%
2006-01-05 0 1.040 1.030 1.040 1.030 1.060 1,070,000 1,108,140 1.0356 0.457 0.452 0.457 0.452 0.466 2,436,087 0.4549 -0.95%
2006-01-04 0 1.050 1.050 1.060 1.000 1.050 4,602,000 4,739,680 1.0299 0.461 0.461 0.466 0.439 0.461 10,477,452 0.4524 5.00%
2006-01-03 0 1.000 0.990 1.010 0.940 1.000 3,170,000 3,104,640 0.9794 0.439 0.435 0.444 0.413 0.439 7,217,193 0.4302 7.53%
2005-12-30 0 0.930 0.930 0.940 0.910 0.940 1,952,000 1,807,680 0.9261 0.408 0.408 0.413 0.400 0.413 4,444,152 0.4068 3.33%
2005-12-29 0 0.900 0.890 0.900 0.860 0.910 1,770,000 1,551,880 0.8768 0.395 0.391 0.395 0.378 0.400 4,029,789 0.3851 2.27%
2005-12-28 0 0.880 0.880 0.890 0.860 0.860 2,000 1,720 0.8600 0.387 0.387 0.391 0.378 0.378 4,553 0.3777 0.00%
2005-12-23 0 0.880 0.870 0.880 0.870 0.890 434,000 381,660 0.8794 0.387 0.382 0.387 0.382 0.391 988,095 0.3863 1.15%
2005-12-22 0 0.870 0.870 0.890 0.870 0.880 120,000 104,500 0.8708 0.382 0.382 0.391 0.382 0.387 273,206 0.3825 -1.14%
2005-12-21 0 0.880 0.880 0.900 0.880 0.880 154,000 135,520 0.8800 0.387 0.387 0.395 0.387 0.387 350,614 0.3865 -1.12%
2005-12-20 0 0.890 0.890 0.900 0.880 0.890 232,000 205,540 0.8859 0.391 0.391 0.395 0.387 0.391 528,198 0.3891 1.14%
2005-12-19 0 0.880 0.880 0.890 0.870 0.890 68,000 59,360 0.8729 0.387 0.387 0.391 0.382 0.391 154,817 0.3834 -1.12%
2005-12-16 0 0.890 0.870 0.890 0.840 0.920 450,000 392,000 0.8711 0.391 0.382 0.391 0.369 0.404 1,024,523 0.3826 -1.11%
2005-12-15 0 0.900 0.880 0.900 0.880 0.900 132,000 117,740 0.8920 0.395 0.387 0.395 0.387 0.395 300,527 0.3918 2.27%
2005-12-14 0 0.880 0.880 0.890 0.860 0.880 424,000 371,960 0.8773 0.387 0.387 0.391 0.378 0.387 965,328 0.3853 1.15%
2005-12-13 0 0.870 0.860 0.870 0.870 0.890 94,000 81,840 0.8706 0.382 0.378 0.382 0.382 0.391 214,011 0.3824 -1.14%
2005-12-12 0 0.880 0.880 0.890 0.880 0.890 138,000 121,760 0.8823 0.387 0.387 0.391 0.387 0.391 314,187 0.3875 -1.12%
2005-12-09 0 0.890 0.870 0.890 0.890 0.890 42,000 37,380 0.8900 0.391 0.382 0.391 0.391 0.391 95,622 0.3909 2.30%
2005-12-08 0 0.870 0.850 0.890 0.870 0.880 104,000 90,500 0.8702 0.382 0.373 0.391 0.382 0.387 236,779 0.3822 -1.14%
2005-12-07 0 0.880 0.870 0.890 0.870 0.890 390,000 343,500 0.8808 0.387 0.382 0.391 0.382 0.391 887,920 0.3869 -1.12%
2005-12-06 0 0.890 0.890 0.900 0.880 0.890 324,000 285,280 0.8805 0.391 0.391 0.395 0.387 0.391 737,656 0.3867 0.00%
2005-12-05 0 0.890 0.880 0.900 0.890 0.890 60,000 53,400 0.8900 0.391 0.387 0.395 0.391 0.391 136,603 0.3909 0.00%
2005-12-02 0 0.890 0.890 0.900 0.890 0.910 216,000 193,640 0.8965 0.391 0.391 0.395 0.391 0.400 491,771 0.3938 -1.11%
2005-12-01 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.395 0.391 0.395 0.395 0.395 136,603 0.3953 -1.10%
2005-11-30 0 0.910 0.900 0.910 0.900 0.910 96,000 86,820 0.9044 0.400 0.395 0.400 0.395 0.400 218,565 0.3972 1.11%
2005-11-29 0 0.900 0.900 0.910 0.900 0.910 170,000 153,060 0.9004 0.395 0.395 0.400 0.395 0.400 387,042 0.3955 -1.10%
2005-11-28 0 0.910 0.900 0.910 0.890 0.910 196,000 176,540 0.9007 0.400 0.395 0.400 0.391 0.400 446,237 0.3956 0.00%
2005-11-25 0 0.910 0.880 0.910 0.880 0.910 150,000 134,580 0.8972 0.400 0.387 0.400 0.387 0.400 341,508 0.3941 2.25%
2005-11-24 0 0.890 0.890 0.900 0.890 0.900 88,000 78,800 0.8955 0.391 0.391 0.395 0.391 0.395 200,351 0.3933 -1.11%
2005-11-23 0 0.900 0.890 0.900 0.890 0.900 220,000 197,600 0.8982 0.395 0.391 0.395 0.391 0.395 500,878 0.3945 0.00%
2005-11-22 0 0.900 0.880 0.900 0.870 0.900 224,000 199,500 0.8906 0.395 0.387 0.395 0.382 0.395 509,985 0.3912 3.45%
2005-11-21 0 0.870 0.870 0.880 0.870 0.880 100,000 87,260 0.8726 0.382 0.382 0.387 0.382 0.387 227,672 0.3833 1.16%
2005-11-18 0 0.860 0.860 0.890 0.860 0.890 198,000 173,200 0.8747 0.378 0.378 0.391 0.378 0.391 450,790 0.3842 -2.27%
2005-11-17 0 0.880 0.860 0.880 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2005-11-16 0 0.880 0.870 0.880 0.860 0.880 326,000 285,320 0.8752 0.387 0.382 0.387 0.378 0.387 742,210 0.3844 2.33%
2005-11-15 0 0.860 0.850 0.860 0.850 0.860 122,000 104,680 0.8580 0.378 0.373 0.378 0.373 0.378 277,759 0.3769 0.00%
2005-11-14 0 0.860 0.850 0.860 0.860 0.860 88,000 75,540 0.8584 0.378 0.373 0.378 0.378 0.378 200,351 0.3770 0.00%
2005-11-11 0 0.860 0.860 0.870 0.850 0.860 240,000 206,100 0.8588 0.378 0.378 0.382 0.373 0.378 546,412 0.3772 0.00%
2005-11-10 0 0.860 0.850 0.890 0.840 0.860 290,000 246,760 0.8509 0.378 0.373 0.391 0.369 0.378 660,248 0.3737 0.00%
2005-11-09 0 0.860 0.860 0.870 0.850 0.890 256,000 220,300 0.8605 0.378 0.378 0.382 0.373 0.391 582,840 0.3780 1.18%
2005-11-08 0 0.850 0.850 0.860 0.850 0.850 100,000 85,020 0.8502 0.373 0.373 0.378 0.373 0.373 227,672 0.3734 0.00%
2005-11-07 0 0.850 0.850 0.870 0.850 0.850 122,000 103,700 0.8500 0.373 0.373 0.382 0.373 0.373 277,759 0.3733 -1.16%
2005-11-04 0 0.860 0.850 0.870 0.850 0.880 498,000 429,880 0.8632 0.378 0.373 0.382 0.373 0.387 1,133,805 0.3791 -2.27%
2005-11-03 0 0.880 0.880 0.900 0.870 0.880 480,000 418,400 0.8717 0.387 0.387 0.395 0.382 0.387 1,092,824 0.3829 1.15%
2005-11-02 0 0.870 0.870 0.880 0.870 0.880 324,000 282,480 0.8719 0.382 0.382 0.387 0.382 0.387 737,656 0.3829 -1.14%
2005-11-01 0 0.880 0.870 0.880 0.860 0.880 240,000 209,400 0.8725 0.387 0.382 0.387 0.378 0.387 546,412 0.3832 2.33%
2005-10-31 0 0.860 0.850 0.870 0.840 0.860 204,000 174,620 0.8560 0.378 0.373 0.382 0.369 0.378 464,450 0.3760 1.18%
2005-10-28 0 0.850 0.850 0.860 0.840 0.860 410,000 345,700 0.8432 0.373 0.373 0.378 0.369 0.378 933,454 0.3703 -2.30%
2005-10-27 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.382 0.373 0.382 0.382 0.382 68,302 0.3821 1.16%
2005-10-26 0 0.860 0.860 0.870 0.860 0.870 552,000 478,140 0.8662 0.378 0.378 0.382 0.378 0.382 1,256,748 0.3805 -1.15%
2005-10-25 0 0.870 0.870 0.880 0.860 0.880 226,000 196,560 0.8697 0.382 0.382 0.387 0.378 0.387 514,538 0.3820 0.00%
2005-10-24 0 0.870 0.860 0.890 0.860 0.900 252,000 219,400 0.8706 0.382 0.378 0.391 0.378 0.395 573,733 0.3824 -3.33%
2005-10-21 0 0.900 0.890 0.900 0.890 0.900 146,000 130,940 0.8968 0.395 0.391 0.395 0.391 0.395 332,401 0.3939 0.00%
2005-10-20 0 0.900 0.900 0.910 0.890 0.900 584,000 524,100 0.8974 0.395 0.395 0.400 0.391 0.395 1,329,603 0.3942 0.00%
2005-10-19 0 0.900 0.890 0.900 0.900 0.900 232,000 208,800 0.9000 0.395 0.391 0.395 0.395 0.395 528,198 0.3953 -1.10%
2005-10-18 0 0.910 0.900 0.920 0.900 0.910 318,000 288,960 0.9087 0.400 0.395 0.404 0.395 0.400 723,996 0.3991 0.00%
2005-10-17 0 0.910 0.910 0.920 0.900 0.910 364,000 327,700 0.9003 0.400 0.400 0.404 0.395 0.400 828,725 0.3954 0.00%
2005-10-14 0 0.910 0.900 0.910 0.910 0.910 258,000 234,780 0.9100 0.400 0.395 0.400 0.400 0.400 587,393 0.3997 0.00%
2005-10-13 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.400 0.400 0.404 0.400 0.400 273,206 0.3997 0.00%
2005-10-12 0 0.910 0.910 0.940 0.910 0.930 394,000 363,880 0.9236 0.400 0.400 0.413 0.400 0.408 897,027 0.4057 -2.15%
2005-10-10 0 0.930 0.930 0.940 0.920 0.930 148,000 136,180 0.9201 0.408 0.408 0.413 0.404 0.408 336,954 0.4041 0.00%
2005-10-07 0 0.930 0.920 0.940 0.920 0.930 208,000 192,880 0.9273 0.408 0.404 0.413 0.404 0.408 473,557 0.4073 1.09%
2005-10-06 0 0.920 0.920 0.940 0.920 0.930 184,000 171,020 0.9295 0.404 0.404 0.413 0.404 0.408 418,916 0.4082 -1.08%
2005-10-05 0 0.930 0.930 0.940 0.930 0.940 50,000 46,700 0.9340 0.408 0.408 0.413 0.408 0.413 113,836 0.4102 -1.06%
2005-10-04 0 0.940 0.930 0.940 0.940 0.940 176,000 165,440 0.9400 0.413 0.408 0.413 0.413 0.413 400,702 0.4129 -1.05%
2005-10-03 0 0.950 0.930 0.950 0.940 0.950 122,000 114,900 0.9418 0.417 0.408 0.417 0.413 0.417 277,759 0.4137 0.00%
2005-09-30 0 0.950 0.950 0.960 0.940 0.950 226,000 213,260 0.9436 0.417 0.417 0.422 0.413 0.417 514,538 0.4145 1.06%
2005-09-29 0 0.950 0.950 0.960 0.940 0.950 42,000 39,580 0.9424 0.413 0.413 0.417 0.409 0.413 96,639 0.4096 0.00%
2005-09-28 0 0.950 0.940 0.950 0.940 0.950 150,000 141,200 0.9413 0.413 0.409 0.413 0.409 0.413 345,141 0.4091 0.00%
2005-09-27 0 0.950 0.940 0.950 0.940 0.950 138,000 130,380 0.9448 0.413 0.409 0.413 0.409 0.413 317,529 0.4106 1.06%
2005-09-26 0 0.940 0.930 0.950 0.930 0.950 544,000 509,800 0.9371 0.409 0.404 0.413 0.404 0.413 1,251,710 0.4073 -1.05%
2005-09-23 0 0.950 0.950 0.960 0.940 0.950 492,000 462,900 0.9409 0.413 0.413 0.417 0.409 0.413 1,132,061 0.4089 0.00%
2005-09-22 0 0.950 0.950 0.960 0.950 0.960 42,000 39,920 0.9505 0.413 0.413 0.417 0.413 0.417 96,639 0.4131 -1.04%
2005-09-21 0 0.960 0.950 0.970 0.960 0.980 402,000 389,340 0.9685 0.417 0.413 0.422 0.417 0.426 924,977 0.4209 1.05%
2005-09-20 0 0.950 0.950 0.970 0.950 0.970 1,002,000 957,840 0.9559 0.413 0.413 0.422 0.413 0.422 2,305,539 0.4155 -2.06%
2005-09-16 0 0.970 0.960 0.970 0.960 0.980 212,000 203,720 0.9609 0.422 0.417 0.422 0.417 0.426 487,799 0.4176 -1.02%
2005-09-15 0 0.980 0.970 0.980 0.960 0.990 200,000 194,280 0.9714 0.426 0.422 0.426 0.417 0.430 460,188 0.4222 1.03%
2005-09-14 0 0.970 0.970 0.980 0.960 0.970 382,000 370,140 0.9690 0.422 0.422 0.426 0.417 0.422 878,958 0.4211 0.00%
2005-09-13 0 0.970 0.950 0.990 0.950 1.000 452,000 444,480 0.9834 0.422 0.413 0.430 0.413 0.435 1,040,024 0.4274 -2.02%
2005-09-12 0 0.990 0.980 0.990 0.990 0.990 1,338,000 1,324,620 0.9900 0.430 0.426 0.430 0.430 0.430 3,078,654 0.4303 0.00%
2005-09-09 0 0.990 0.970 0.990 0.950 0.990 238,000 231,080 0.9709 0.430 0.422 0.430 0.413 0.430 547,623 0.4220 2.06%
2005-09-08 0 0.970 0.940 0.980 0.940 0.980 120,000 115,840 0.9653 0.422 0.409 0.426 0.409 0.426 276,113 0.4195 -1.02%
2005-09-07 0 0.980 0.970 0.980 0.980 0.980 60,000 58,800 0.9800 0.426 0.422 0.426 0.426 0.426 138,056 0.4259 0.00%
2005-09-06 0 0.980 0.960 0.980 0.960 0.990 144,000 140,120 0.9731 0.426 0.417 0.426 0.417 0.430 331,335 0.4229 -1.01%
2005-09-05 0 0.990 0.980 0.990 0.970 0.990 110,000 108,540 0.9867 0.430 0.426 0.430 0.422 0.430 253,103 0.4288 0.00%
2005-09-02 0 0.990 0.960 0.990 0.960 0.990 124,000 120,000 0.9677 0.430 0.417 0.430 0.417 0.430 285,316 0.4206 2.06%
2005-09-01 0 0.970 0.970 0.980 0.960 0.970 508,000 490,560 0.9657 0.422 0.422 0.426 0.417 0.422 1,168,876 0.4197 1.04%
2005-08-31 0 0.960 0.960 0.970 0.960 0.970 422,000 405,920 0.9619 0.417 0.417 0.422 0.417 0.422 970,996 0.4180 -1.03%
2005-08-30 0 0.970 0.970 0.980 0.970 0.980 298,000 289,120 0.9702 0.422 0.422 0.426 0.422 0.426 685,679 0.4217 -2.02%
2005-08-29 0 0.990 0.970 0.990 - - 0 0 - 0.430 0.422 0.430 - - 0 - 0.00%
2005-08-26 0 0.990 0.990 1.000 0.970 0.990 360,000 352,620 0.9795 0.430 0.430 0.435 0.422 0.430 828,338 0.4257 2.06%
2005-08-25 0 0.970 0.970 0.980 0.970 0.990 378,000 367,900 0.9733 0.422 0.422 0.426 0.422 0.430 869,754 0.4230 -1.02%
2005-08-24 0 0.980 0.970 0.990 0.980 0.980 180,000 176,400 0.9800 0.426 0.422 0.430 0.426 0.426 414,169 0.4259 -1.01%
2005-08-23 0 0.990 0.990 1.000 0.980 0.990 194,000 190,820 0.9836 0.430 0.430 0.435 0.426 0.430 446,382 0.4275 1.02%
2005-08-22 0 0.980 0.980 0.990 0.980 0.980 54,000 52,920 0.9800 0.426 0.426 0.430 0.426 0.426 124,251 0.4259 0.00%
2005-08-19 0 0.980 0.980 0.990 0.980 0.990 158,000 155,060 0.9814 0.426 0.426 0.430 0.426 0.430 363,548 0.4265 -1.01%
2005-08-18 0 0.990 0.990 1.000 0.990 0.990 278,000 275,220 0.9900 0.430 0.430 0.435 0.430 0.430 639,661 0.4303 0.00%
2005-08-17 0 0.990 0.980 1.000 0.980 0.990 122,000 119,600 0.9803 0.430 0.426 0.435 0.426 0.430 280,714 0.4261 -1.00%
2005-08-16 0 1.000 0.980 1.000 0.980 1.000 246,000 241,760 0.9828 0.435 0.426 0.435 0.426 0.435 566,031 0.4271 1.01%
2005-08-15 0 0.990 0.980 0.990 0.980 1.000 270,000 267,000 0.9889 0.430 0.426 0.430 0.426 0.435 621,253 0.4298 -1.00%
2005-08-12 0 1.000 1.000 1.010 0.990 1.000 406,000 403,940 0.9949 0.435 0.435 0.439 0.430 0.435 934,181 0.4324 0.00%
2005-08-11 0 1.000 0.990 1.000 0.990 1.010 692,000 689,620 0.9966 0.435 0.430 0.435 0.430 0.439 1,592,249 0.4331 -0.99%
2005-08-10 0 1.010 1.000 1.010 1.000 1.010 300,000 302,140 1.0071 0.439 0.435 0.439 0.435 0.439 690,281 0.4377 1.00%
2005-08-09 0 1.000 1.000 1.010 1.000 1.010 240,000 240,400 1.0017 0.435 0.435 0.439 0.435 0.439 552,225 0.4353 -0.99%
2005-08-08 0 1.010 1.010 1.020 1.000 1.010 116,000 116,900 1.0078 0.439 0.439 0.443 0.435 0.439 266,909 0.4380 1.00%
2005-08-05 0 1.000 1.000 1.010 1.000 1.020 528,000 533,760 1.0109 0.435 0.435 0.439 0.435 0.443 1,214,895 0.4393 -1.96%
2005-08-04 0 1.020 1.010 1.020 1.000 1.020 880,000 888,500 1.0097 0.443 0.439 0.443 0.435 0.443 2,024,825 0.4388 0.99%
2005-08-03 0 1.010 0.990 1.010 0.990 1.010 750,000 748,440 0.9979 0.439 0.430 0.439 0.430 0.439 1,725,703 0.4337 1.00%
2005-08-02 0 1.000 0.990 1.010 1.000 1.000 230,000 230,000 1.0000 0.435 0.430 0.439 0.435 0.435 529,216 0.4346 1.01%
2005-08-01 0 0.990 0.990 1.010 0.980 1.000 586,000 581,340 0.9920 0.430 0.430 0.439 0.426 0.435 1,348,349 0.4311 0.00%
2005-07-29 0 0.990 0.990 1.000 0.980 0.990 266,000 263,140 0.9892 0.430 0.430 0.435 0.426 0.430 612,049 0.4299 1.02%
2005-07-28 0 0.980 0.980 1.000 0.980 1.000 1,026,000 1,010,680 0.9851 0.426 0.426 0.435 0.426 0.435 2,360,762 0.4281 -2.00%
2005-07-27 0 1.000 0.990 1.000 0.990 1.000 532,000 529,700 0.9957 0.435 0.430 0.435 0.430 0.435 1,224,099 0.4327 1.01%
2005-07-26 0 0.990 0.980 1.000 0.990 1.010 1,178,000 1,169,500 0.9928 0.430 0.426 0.435 0.430 0.439 2,710,504 0.4315 -1.98%
2005-07-25 0 1.010 1.010 1.020 1.000 1.020 1,106,000 1,117,540 1.0104 0.439 0.439 0.443 0.435 0.443 2,544,837 0.4391 1.00%
2005-07-22 0 1.000 0.990 1.010 1.000 1.030 1,326,000 1,342,260 1.0123 0.435 0.430 0.439 0.435 0.448 3,051,043 0.4399 0.00%
2005-07-21 0 1.000 1.000 1.010 1.000 1.030 988,000 992,760 1.0048 0.435 0.435 0.439 0.435 0.448 2,273,326 0.4367 -2.91%
2005-07-20 0 1.030 1.020 1.030 1.010 1.030 332,000 337,300 1.0160 0.448 0.443 0.448 0.439 0.448 763,911 0.4415 3.00%
2005-07-19 0 1.000 1.000 1.010 1.000 1.010 676,000 677,340 1.0020 0.435 0.435 0.439 0.435 0.439 1,555,434 0.4355 -0.99%
2005-07-18 0 1.010 1.000 1.010 1.000 1.010 474,000 475,900 1.0040 0.439 0.435 0.439 0.435 0.439 1,090,644 0.4363 0.00%
2005-07-15 0 1.010 1.010 1.020 1.010 1.040 578,000 589,320 1.0196 0.439 0.439 0.443 0.439 0.452 1,329,942 0.4431 -2.88%
2005-07-14 0 1.040 1.030 1.040 1.020 1.040 392,000 402,340 1.0264 0.452 0.448 0.452 0.443 0.452 901,968 0.4461 0.97%
2005-07-13 0 1.030 1.020 1.030 1.020 1.030 344,000 352,520 1.0248 0.448 0.443 0.448 0.443 0.448 791,523 0.4454 0.98%
2005-07-12 0 1.020 1.020 1.040 1.020 1.030 376,000 386,540 1.0280 0.443 0.443 0.452 0.443 0.448 865,153 0.4468 -0.97%
2005-07-11 0 1.030 1.030 1.050 1.020 1.050 170,000 175,500 1.0324 0.448 0.448 0.456 0.443 0.456 391,159 0.4487 -1.90%
2005-07-08 0 1.050 1.020 1.050 1.020 1.050 332,000 343,520 1.0347 0.456 0.443 0.456 0.443 0.456 763,911 0.4497 -0.94%
2005-07-07 0 1.060 1.060 1.070 1.050 1.060 718,000 760,920 1.0598 0.461 0.461 0.465 0.456 0.461 1,652,073 0.4606 0.00%
2005-07-06 0 1.060 1.060 1.070 1.050 1.060 322,000 339,700 1.0550 0.461 0.461 0.465 0.456 0.461 740,902 0.4585 0.95%
2005-07-05 0 1.050 1.040 1.060 1.040 1.070 90,000 94,660 1.0518 0.456 0.452 0.461 0.452 0.465 207,084 0.4571 0.00%
2005-07-04 0 1.050 1.050 1.060 1.040 1.060 246,000 259,420 1.0546 0.456 0.456 0.461 0.452 0.461 566,031 0.4583 -0.94%
2005-06-30 0 1.060 1.060 1.070 1.050 1.060 112,000 117,820 1.0520 0.461 0.461 0.465 0.456 0.461 257,705 0.4572 0.00%
2005-06-29 0 1.060 1.050 1.070 1.050 1.070 168,000 178,320 1.0614 0.461 0.456 0.465 0.456 0.465 386,558 0.4613 0.95%
2005-06-28 0 1.050 1.050 1.060 1.050 1.070 106,000 111,720 1.0540 0.456 0.456 0.461 0.456 0.465 243,899 0.4581 0.00%
2005-06-27 0 1.050 1.050 1.060 1.050 1.070 446,000 473,260 1.0611 0.456 0.456 0.461 0.456 0.465 1,026,218 0.4612 -1.87%
2005-06-24 0 1.070 1.060 1.070 1.060 1.070 70,000 74,500 1.0643 0.465 0.461 0.465 0.461 0.465 161,066 0.4625 -0.93%
2005-06-23 0 1.080 1.060 1.080 1.050 1.080 630,000 671,820 1.0664 0.469 0.461 0.469 0.456 0.469 1,449,591 0.4635 1.89%
2005-06-22 0 1.060 1.060 1.070 1.060 1.060 308,000 326,480 1.0600 0.461 0.461 0.465 0.461 0.461 708,689 0.4607 0.00%
2005-06-21 0 1.060 1.050 1.060 1.060 1.060 80,000 84,800 1.0600 0.461 0.456 0.461 0.461 0.461 184,075 0.4607 0.95%
2005-06-20 0 1.050 1.040 1.060 1.040 1.060 522,000 545,200 1.0444 0.456 0.452 0.461 0.452 0.461 1,201,089 0.4539 0.96%
2005-06-17 0 1.040 1.040 1.050 1.040 1.050 186,000 193,840 1.0422 0.452 0.452 0.456 0.452 0.456 427,974 0.4529 -0.95%
2005-06-16 0 1.050 1.050 1.070 1.030 1.050 416,000 432,540 1.0398 0.456 0.456 0.465 0.448 0.456 957,190 0.4519 0.00%
2005-06-15 0 1.050 1.050 1.060 1.050 1.070 606,000 641,320 1.0583 0.456 0.456 0.461 0.456 0.465 1,394,368 0.4599 -1.87%
2005-06-14 0 1.070 1.070 1.080 1.070 1.070 300,000 321,000 1.0700 0.465 0.465 0.469 0.465 0.465 690,281 0.4650 0.00%
2005-06-13 0 1.070 1.070 1.080 1.070 1.080 348,000 374,980 1.0775 0.465 0.465 0.469 0.465 0.469 800,726 0.4683 -0.93%
2005-06-10 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.469 0.469 0.474 0.469 0.469 156,464 0.4694 0.00%
2005-06-09 0 1.080 1.080 1.090 1.070 1.080 750,000 809,000 1.0787 0.469 0.469 0.474 0.465 0.469 1,725,703 0.4688 0.00%
2005-06-08 0 1.080 1.080 1.090 1.060 1.080 1,150,000 1,239,120 1.0775 0.469 0.469 0.474 0.461 0.469 2,646,078 0.4683 1.89%
2005-06-07 0 1.060 1.060 1.070 1.060 1.060 530,000 561,800 1.0600 0.461 0.461 0.465 0.461 0.461 1,219,497 0.4607 0.00%
2005-06-06 0 1.060 1.060 1.070 1.040 1.060 372,000 390,520 1.0498 0.461 0.461 0.465 0.452 0.461 855,949 0.4562 1.92%
2005-06-03 0 1.040 1.040 1.050 1.040 1.050 388,000 403,540 1.0401 0.452 0.452 0.456 0.452 0.456 892,764 0.4520 0.00%
2005-06-02 0 1.040 1.040 1.050 1.040 1.050 466,000 484,740 1.0402 0.452 0.452 0.456 0.452 0.456 1,072,237 0.4521 -0.95%
2005-06-01 0 1.050 1.050 1.060 1.050 1.060 70,000 73,960 1.0566 0.456 0.456 0.461 0.456 0.461 161,066 0.4592 -0.94%
2005-05-31 0 1.060 1.050 1.060 1.050 1.060 132,000 138,900 1.0523 0.461 0.456 0.461 0.456 0.461 303,724 0.4573 0.95%
2005-05-30 0 1.050 1.050 1.070 1.050 1.070 68,000 71,880 1.0571 0.456 0.456 0.465 0.456 0.465 156,464 0.4594 0.00%
2005-05-27 0 1.050 1.040 1.060 1.040 1.050 638,000 664,680 1.0418 0.456 0.452 0.461 0.452 0.456 1,467,998 0.4528 0.00%
2005-05-26 0 1.050 1.040 1.050 1.040 1.060 36,000 37,560 1.0433 0.456 0.452 0.456 0.452 0.461 82,834 0.4534 -0.94%
2005-05-25 0 1.060 1.040 1.060 1.040 1.070 188,000 197,660 1.0514 0.461 0.452 0.461 0.452 0.465 432,576 0.4569 0.00%
2005-05-24 0 1.060 1.060 1.070 1.060 1.060 144,000 152,640 1.0600 0.461 0.461 0.465 0.461 0.461 331,335 0.4607 0.95%
2005-05-23 0 1.050 1.050 1.060 1.050 1.070 222,000 233,260 1.0507 0.456 0.456 0.461 0.456 0.465 510,808 0.4566 0.00%
2005-05-20 0 1.050 1.050 1.070 1.050 1.070 304,000 322,480 1.0608 0.456 0.456 0.465 0.456 0.465 699,485 0.4610 0.96%
2005-05-19 0 1.060 1.060 1.070 1.060 1.070 144,000 153,220 1.0640 0.452 0.452 0.456 0.452 0.456 337,707 0.4537 0.00%
2005-05-18 0 1.060 1.060 1.070 1.050 1.060 418,000 442,560 1.0588 0.452 0.452 0.456 0.448 0.452 980,288 0.4515 0.00%
2005-05-17 0 1.060 1.060 1.070 1.050 1.070 460,000 487,820 1.0605 0.452 0.452 0.456 0.448 0.456 1,078,786 0.4522 -0.93%
2005-05-13 0 1.070 1.070 1.080 1.070 1.080 452,000 485,040 1.0731 0.456 0.456 0.461 0.456 0.461 1,060,024 0.4576 0.00%
2005-05-12 0 1.070 1.070 1.080 1.070 1.080 564,000 606,320 1.0750 0.456 0.456 0.461 0.456 0.461 1,322,685 0.4584 0.00%
2005-05-11 0 1.070 1.070 1.080 1.070 1.090 330,000 356,600 1.0806 0.456 0.456 0.461 0.456 0.465 773,912 0.4608 -0.93%
2005-05-10 0 1.080 1.080 1.090 1.070 1.080 318,000 342,940 1.0784 0.461 0.461 0.465 0.456 0.461 745,769 0.4598 0.00%
2005-05-09 0 1.080 1.080 1.090 1.080 1.090 122,000 132,180 1.0834 0.461 0.461 0.465 0.461 0.465 286,113 0.4620 -0.92%
2005-05-06 0 1.090 1.080 1.090 1.070 1.090 278,000 300,920 1.0824 0.465 0.461 0.465 0.456 0.465 651,962 0.4616 0.00%
2005-05-05 0 1.090 1.080 1.100 1.080 1.090 352,000 380,560 1.0811 0.465 0.461 0.469 0.461 0.465 825,506 0.4610 1.87%
2005-05-04 0 1.070 1.060 1.080 1.070 1.070 1,310,000 1,401,700 1.0700 0.456 0.452 0.461 0.456 0.456 3,072,194 0.4563 0.00%
2005-05-03 0 1.070 1.070 1.080 1.070 1.100 352,000 379,200 1.0773 0.456 0.456 0.461 0.456 0.469 825,506 0.4594 -0.93%
2005-04-29 0 1.080 1.060 1.080 1.060 1.080 404,000 431,940 1.0692 0.461 0.452 0.461 0.452 0.461 947,455 0.4559 0.00%
2005-04-28 0 1.080 1.070 1.080 1.070 1.080 286,000 307,740 1.0760 0.461 0.456 0.461 0.456 0.461 670,723 0.4588 0.00%
2005-04-27 0 1.080 1.060 1.080 1.060 1.080 664,000 705,560 1.0626 0.461 0.452 0.461 0.452 0.461 1,557,204 0.4531 1.89%
2005-04-26 0 1.060 1.060 1.070 1.050 1.090 1,014,000 1,078,840 1.0639 0.452 0.452 0.456 0.448 0.465 2,378,019 0.4537 -0.93%
2005-04-25 0 1.070 1.060 1.070 1.070 1.100 996,000 1,076,320 1.0806 0.456 0.452 0.456 0.456 0.469 2,335,806 0.4608 -2.73%
2005-04-22 0 1.100 1.090 1.100 1.070 1.100 1,152,000 1,254,840 1.0893 0.469 0.465 0.469 0.456 0.469 2,701,655 0.4645 1.85%
2005-04-21 0 1.080 1.070 1.080 1.040 1.080 2,490,000 2,647,240 1.0631 0.461 0.456 0.461 0.443 0.461 5,839,514 0.4533 0.00%
2005-04-20 0 1.080 1.080 1.090 1.000 1.210 7,388,000 8,033,440 1.0874 0.461 0.461 0.465 0.426 0.516 17,326,237 0.4637 -11.48%
2005-04-19 0 1.220 1.210 1.220 1.200 1.240 1,552,000 1,883,720 1.2137 0.520 0.516 0.520 0.512 0.529 3,639,729 0.5175 0.00%
2005-04-18 0 1.220 1.210 1.220 1.210 1.240 1,574,000 1,930,060 1.2262 0.520 0.516 0.520 0.516 0.529 3,691,323 0.5229 -2.40%
2005-04-15 0 1.250 1.240 1.250 1.250 1.260 936,000 1,170,760 1.2508 0.533 0.529 0.533 0.533 0.537 2,195,094 0.5334 -0.79%
2005-04-14 0 1.260 1.260 1.270 1.260 1.280 144,000 182,880 1.2700 0.537 0.537 0.542 0.537 0.546 337,707 0.5415 -1.56%
2005-04-13 0 1.280 1.260 1.290 1.260 1.280 282,000 359,000 1.2730 0.546 0.537 0.550 0.537 0.546 661,343 0.5428 0.00%
2005-04-12 0 1.280 1.280 1.290 1.270 1.290 426,000 542,480 1.2734 0.546 0.546 0.550 0.542 0.550 999,049 0.5430 0.00%
2005-04-11 0 1.280 1.280 1.290 1.280 1.300 624,000 801,260 1.2841 0.546 0.546 0.550 0.546 0.554 1,463,396 0.5475 -0.78%
2005-04-08 0 1.290 1.280 1.290 1.270 1.290 944,000 1,209,320 1.2811 0.550 0.546 0.550 0.542 0.550 2,213,856 0.5463 0.78%
2005-04-07 0 1.280 1.280 1.290 1.260 1.310 1,048,000 1,344,140 1.2826 0.546 0.546 0.550 0.537 0.559 2,457,755 0.5469 0.00%
2005-04-06 0 1.280 1.280 1.290 1.270 1.340 3,158,000 4,134,540 1.3092 0.546 0.546 0.550 0.542 0.571 7,406,099 0.5583 1.59%
2005-04-04 0 1.260 1.250 1.260 1.230 1.270 752,000 941,560 1.2521 0.537 0.533 0.537 0.524 0.542 1,763,580 0.5339 2.44%
2005-04-01 0 1.230 1.220 1.230 1.220 1.240 660,000 811,160 1.2290 0.524 0.520 0.524 0.520 0.529 1,547,823 0.5241 0.82%
2005-03-31 0 1.220 1.220 1.230 1.210 1.240 1,772,000 2,169,820 1.2245 0.520 0.520 0.524 0.516 0.529 4,155,670 0.5221 -1.61%
2005-03-30 0 1.240 1.220 1.240 1.210 1.240 596,000 728,940 1.2231 0.529 0.520 0.529 0.516 0.529 1,397,731 0.5215 0.81%
2005-03-29 0 1.230 1.230 1.240 1.230 1.260 440,000 542,340 1.2326 0.524 0.524 0.529 0.524 0.537 1,031,882 0.5256 -1.60%
2005-03-24 0 1.250 1.220 1.250 1.220 1.260 868,000 1,071,940 1.2350 0.533 0.520 0.533 0.520 0.537 2,035,622 0.5266 1.63%
2005-03-23 0 1.230 1.230 1.240 1.230 1.260 756,000 930,960 1.2314 0.524 0.524 0.529 0.524 0.537 1,772,961 0.5251 -2.38%
2005-03-22 0 1.260 1.230 1.260 1.230 1.290 1,230,000 1,535,080 1.2480 0.537 0.524 0.537 0.524 0.550 2,884,579 0.5322 -1.56%
2005-03-21 0 1.280 1.270 1.280 1.260 1.290 1,298,000 1,659,180 1.2783 0.546 0.542 0.546 0.537 0.550 3,044,052 0.5451 0.00%
2005-03-18 0 1.280 1.260 1.280 1.250 1.280 834,000 1,055,460 1.2655 0.546 0.537 0.546 0.533 0.546 1,955,885 0.5396 0.00%
2005-03-17 0 1.280 1.280 1.290 1.270 1.300 1,826,000 2,357,080 1.2908 0.546 0.546 0.550 0.542 0.554 4,282,310 0.5504 -1.54%
2005-03-16 0 1.300 1.290 1.300 1.280 1.310 1,610,000 2,089,720 1.2980 0.554 0.550 0.554 0.546 0.559 3,775,750 0.5535 0.00%
2005-03-15 0 1.300 1.300 1.310 1.290 1.350 3,806,000 4,978,180 1.3080 0.554 0.554 0.559 0.550 0.576 8,925,779 0.5577 -2.99%
2005-03-14 0 1.340 1.330 1.340 1.310 1.350 5,442,000 7,269,860 1.3359 0.571 0.567 0.571 0.559 0.576 12,762,504 0.5696 3.88%
2005-03-11 0 1.290 1.290 1.300 1.250 1.300 4,660,000 5,908,420 1.2679 0.550 0.550 0.554 0.533 0.554 10,928,569 0.5406 3.20%
2005-03-10 0 1.250 1.250 1.260 1.240 1.260 1,280,000 1,598,440 1.2488 0.533 0.533 0.537 0.529 0.537 3,001,839 0.5325 0.00%
2005-03-09 0 1.250 1.240 1.250 1.220 1.260 2,430,000 3,039,020 1.2506 0.533 0.529 0.533 0.520 0.537 5,698,803 0.5333 2.46%
2005-03-08 0 1.220 1.220 1.230 1.210 1.220 628,000 764,040 1.2166 0.520 0.520 0.524 0.516 0.520 1,472,777 0.5188 0.83%
2005-03-07 0 1.210 1.210 1.220 1.210 1.240 918,000 1,123,460 1.2238 0.516 0.516 0.520 0.516 0.529 2,152,881 0.5218 0.00%
2005-03-04 0 1.210 1.210 1.220 1.210 1.240 948,000 1,158,600 1.2222 0.516 0.516 0.520 0.516 0.529 2,223,237 0.5211 -1.63%
2005-03-03 0 1.230 1.220 1.230 1.220 1.230 902,000 1,102,800 1.2226 0.524 0.520 0.524 0.520 0.524 2,115,358 0.5213 0.82%
2005-03-02 0 1.220 1.220 1.230 1.210 1.250 1,238,000 1,523,320 1.2305 0.520 0.520 0.524 0.516 0.533 2,903,341 0.5247 -2.40%
2005-03-01 0 1.250 1.240 1.250 1.230 1.260 1,236,000 1,539,600 1.2456 0.533 0.529 0.533 0.524 0.537 2,898,650 0.5311 -0.79%
2005-02-28 0 1.260 1.260 1.270 1.220 1.280 3,402,000 4,263,200 1.2531 0.537 0.537 0.542 0.520 0.546 7,978,324 0.5343 2.44%
2005-02-25 0 1.230 1.230 1.240 1.230 1.260 2,240,000 2,782,220 1.2421 0.524 0.524 0.529 0.524 0.537 5,253,217 0.5296 -0.81%
2005-02-24 0 1.240 1.230 1.240 1.220 1.250 2,086,000 2,569,800 1.2319 0.529 0.524 0.529 0.520 0.533 4,892,059 0.5253 1.64%
2005-02-23 0 1.220 1.220 1.230 1.190 1.230 1,132,000 1,372,520 1.2125 0.520 0.520 0.524 0.507 0.524 2,654,751 0.5170 0.83%
2005-02-22 0 1.210 1.210 1.220 1.210 1.230 1,212,000 1,475,640 1.2175 0.516 0.516 0.520 0.516 0.524 2,842,366 0.5192 -0.82%
2005-02-21 0 1.220 1.210 1.230 1.210 1.230 1,712,000 2,086,240 1.2186 0.520 0.516 0.524 0.516 0.524 4,014,959 0.5196 0.00%
2005-02-18 0 1.220 1.210 1.230 1.190 1.240 2,718,000 3,293,820 1.2119 0.520 0.516 0.524 0.507 0.529 6,374,217 0.5167 0.00%
2005-02-17 0 1.220 1.220 1.230 1.200 1.260 4,974,000 6,092,920 1.2250 0.520 0.520 0.524 0.512 0.537 11,664,957 0.5223 2.52%
2005-02-16 0 1.190 1.190 1.200 1.190 1.200 1,620,000 1,936,800 1.1956 0.507 0.507 0.512 0.507 0.512 3,799,202 0.5098 0.00%
2005-02-15 0 1.190 1.190 1.200 1.180 1.220 1,536,000 1,830,000 1.1914 0.507 0.507 0.512 0.503 0.520 3,602,206 0.5080 0.00%
2005-02-14 0 1.190 1.190 1.200 1.180 1.220 4,122,000 4,932,240 1.1966 0.507 0.507 0.512 0.503 0.520 9,666,858 0.5102 1.71%
2005-02-08 0 1.170 1.170 1.180 1.150 1.180 1,956,000 2,288,040 1.1698 0.499 0.499 0.503 0.490 0.503 4,587,185 0.4988 1.74%
2005-02-07 0 1.150 1.150 1.160 1.130 1.160 1,344,000 1,538,700 1.1449 0.490 0.490 0.495 0.482 0.495 3,151,930 0.4882 1.77%
2005-02-04 0 1.130 1.130 1.140 1.090 1.140 1,600,000 1,786,800 1.1168 0.482 0.482 0.486 0.465 0.486 3,752,298 0.4762 3.67%
2005-02-03 0 1.090 1.080 1.090 1.080 1.090 1,056,000 1,140,680 1.0802 0.465 0.461 0.465 0.461 0.465 2,476,517 0.4606 0.93%
2005-02-02 0 1.080 1.060 1.080 1.070 1.090 1,576,000 1,694,800 1.0754 0.461 0.452 0.461 0.456 0.465 3,696,014 0.4585 0.93%
2005-02-01 0 1.070 1.070 1.080 1.070 1.110 2,514,000 2,743,940 1.0915 0.456 0.456 0.461 0.456 0.473 5,895,799 0.4654 -2.73%
2005-01-31 0 1.100 1.090 1.100 1.080 1.100 1,292,000 1,418,500 1.0979 0.469 0.465 0.469 0.461 0.469 3,029,981 0.4682 1.85%
2005-01-28 0 1.080 1.080 1.090 1.080 1.100 1,870,000 2,039,060 1.0904 0.461 0.461 0.465 0.461 0.469 4,385,499 0.4650 0.00%
2005-01-27 0 1.080 1.080 1.090 1.080 1.110 1,760,000 1,923,940 1.0931 0.461 0.461 0.465 0.461 0.473 4,127,528 0.4661 -1.82%
2005-01-26 0 1.100 1.090 1.100 1.090 1.110 1,656,000 1,821,940 1.1002 0.469 0.465 0.469 0.465 0.473 3,883,629 0.4691 0.00%
2005-01-25 0 1.100 1.090 1.110 1.090 1.110 678,000 746,900 1.1016 0.469 0.465 0.473 0.465 0.473 1,590,036 0.4697 -0.90%
2005-01-24 0 1.110 1.100 1.110 1.090 1.110 4,234,000 4,661,960 1.1011 0.473 0.469 0.473 0.465 0.473 9,929,519 0.4695 1.83%
2005-01-21 0 1.090 1.090 1.110 1.090 1.130 518,000 574,300 1.1087 0.465 0.465 0.473 0.465 0.482 1,214,807 0.4728 -3.54%
2005-01-20 0 1.130 1.130 1.140 1.130 1.150 264,000 300,100 1.1367 0.482 0.482 0.486 0.482 0.490 619,129 0.4847 -0.88%
2005-01-19 0 1.140 1.140 1.150 1.140 1.150 428,000 488,380 1.1411 0.486 0.486 0.490 0.486 0.490 1,003,740 0.4866 0.88%
2005-01-18 0 1.130 1.130 1.140 1.130 1.140 440,000 500,300 1.1370 0.482 0.482 0.486 0.482 0.486 1,031,882 0.4848 0.00%
2005-01-17 0 1.130 1.130 1.140 1.120 1.160 82,000 93,140 1.1359 0.482 0.482 0.486 0.478 0.495 192,305 0.4843 0.89%
2005-01-14 0 1.120 1.100 1.120 1.100 1.130 758,000 848,920 1.1199 0.478 0.469 0.478 0.469 0.482 1,777,651 0.4776 0.00%
2005-01-13 0 1.120 1.110 1.120 1.100 1.120 352,000 389,260 1.1059 0.478 0.473 0.478 0.469 0.478 825,506 0.4715 1.82%
2005-01-12 0 1.100 1.090 1.100 1.080 1.100 422,000 460,040 1.0901 0.469 0.465 0.469 0.461 0.469 989,669 0.4648 0.00%
2005-01-11 0 1.100 1.100 1.110 1.100 1.130 348,000 384,220 1.1041 0.469 0.469 0.473 0.469 0.482 816,125 0.4708 -1.79%
2005-01-10 0 1.120 1.120 1.130 1.090 1.120 482,000 531,660 1.1030 0.478 0.478 0.482 0.465 0.478 1,130,380 0.4703 0.90%
2005-01-07 0 1.110 1.100 1.110 1.090 1.130 754,000 832,900 1.1046 0.473 0.469 0.473 0.465 0.482 1,768,271 0.4710 -1.77%
2005-01-06 0 1.130 1.110 1.140 1.100 1.140 294,000 329,920 1.1222 0.482 0.473 0.486 0.469 0.486 689,485 0.4785 1.80%
2005-01-05 0 1.110 1.110 1.120 1.100 1.180 794,000 888,700 1.1193 0.473 0.473 0.478 0.469 0.503 1,862,078 0.4773 -3.48%
2005-01-04 0 1.150 1.150 1.160 1.140 1.190 460,000 532,340 1.1573 0.490 0.490 0.495 0.486 0.507 1,078,786 0.4935 -1.71%
2005-01-03 0 1.170 1.170 1.180 1.150 1.180 694,000 811,320 1.1690 0.499 0.499 0.503 0.490 0.503 1,627,559 0.4985 1.74%
2004-12-31 0 1.150 1.150 1.160 1.130 1.150 458,000 523,760 1.1436 0.490 0.490 0.495 0.482 0.490 1,074,095 0.4876 0.00%
2004-12-30 0 1.150 1.140 1.150 1.150 1.170 608,000 705,100 1.1597 0.490 0.486 0.490 0.490 0.499 1,425,873 0.4945 -1.71%
2004-12-29 0 1.170 1.170 1.180 1.160 1.190 2,050,000 2,397,900 1.1697 0.499 0.499 0.503 0.495 0.507 4,807,632 0.4988 0.00%
2004-12-28 0 1.170 1.170 1.180 1.130 1.190 3,474,000 4,026,640 1.1591 0.499 0.499 0.503 0.482 0.507 8,147,177 0.4942 5.41%
2004-12-24 0 1.110 1.110 1.130 1.110 1.130 454,000 506,960 1.1167 0.473 0.473 0.482 0.473 0.482 1,064,715 0.4761 0.91%
2004-12-23 0 1.100 1.100 1.110 1.100 1.110 142,000 157,120 1.1065 0.469 0.469 0.473 0.469 0.473 333,016 0.4718 -1.79%
2004-12-22 0 1.120 1.100 1.120 1.100 1.130 722,000 803,880 1.1134 0.478 0.469 0.478 0.469 0.482 1,693,225 0.4748 0.00%
2004-12-21 0 1.120 1.100 1.120 1.080 1.120 1,334,000 1,468,280 1.1007 0.478 0.469 0.478 0.461 0.478 3,128,479 0.4693 3.70%
2004-12-20 0 1.080 1.070 1.090 1.070 1.080 412,000 444,100 1.0779 0.461 0.456 0.465 0.456 0.461 966,217 0.4596 0.00%
2004-12-17 0 1.080 1.080 1.090 1.070 1.080 696,000 747,520 1.0740 0.461 0.461 0.465 0.456 0.461 1,632,250 0.4580 0.93%
2004-12-16 0 1.070 1.070 1.080 1.070 1.070 926,000 990,820 1.0700 0.456 0.456 0.461 0.456 0.456 2,171,643 0.4563 0.00%
2004-12-15 0 1.070 1.060 1.080 1.060 1.070 488,000 518,660 1.0628 0.456 0.452 0.461 0.452 0.456 1,144,451 0.4532 0.94%
2004-12-14 0 1.060 1.060 1.070 1.060 1.070 238,000 252,940 1.0628 0.452 0.452 0.456 0.452 0.456 558,154 0.4532 0.00%
2004-12-13 0 1.060 1.060 1.070 1.060 1.070 408,000 432,540 1.0601 0.452 0.452 0.456 0.452 0.456 956,836 0.4521 0.00%
2004-12-10 0 1.060 1.060 1.070 1.060 1.070 1,036,000 1,106,320 1.0679 0.452 0.452 0.456 0.452 0.456 2,429,613 0.4553 -0.93%
2004-12-09 0 1.070 1.070 1.080 1.060 1.080 976,000 1,043,400 1.0691 0.456 0.456 0.461 0.452 0.461 2,288,902 0.4559 0.94%
2004-12-08 0 1.060 1.060 1.070 1.050 1.070 1,244,000 1,317,080 1.0587 0.452 0.452 0.456 0.448 0.456 2,917,412 0.4515 0.00%
2004-12-07 0 1.060 1.040 1.060 1.040 1.060 548,000 573,660 1.0468 0.452 0.443 0.452 0.443 0.452 1,285,162 0.4464 0.95%
2004-12-06 0 1.050 1.050 1.060 1.040 1.060 692,000 727,520 1.0513 0.448 0.448 0.452 0.443 0.452 1,622,869 0.4483 0.96%
2004-12-03 0 1.040 1.040 1.050 1.040 1.060 802,000 839,420 1.0467 0.443 0.443 0.448 0.443 0.452 1,880,839 0.4463 -1.89%
2004-12-02 0 1.060 1.050 1.060 1.040 1.060 1,228,000 1,285,320 1.0467 0.452 0.448 0.452 0.443 0.452 2,879,889 0.4463 2.91%
2004-12-01 0 1.030 1.020 1.030 1.030 1.040 216,000 223,640 1.0354 0.439 0.435 0.439 0.439 0.443 506,560 0.4415 0.00%
2004-11-30 0 1.030 1.030 1.040 1.030 1.040 390,000 403,480 1.0346 0.439 0.439 0.443 0.439 0.443 914,623 0.4411 -0.96%
2004-11-29 0 1.040 1.040 1.050 1.030 1.050 390,000 403,420 1.0344 0.443 0.443 0.448 0.439 0.448 914,623 0.4411 0.00%
2004-11-26 0 1.040 1.030 1.040 1.030 1.040 250,000 257,920 1.0317 0.443 0.439 0.443 0.439 0.443 586,297 0.4399 0.00%
2004-11-25 0 1.040 1.030 1.040 1.030 1.040 462,000 477,820 1.0342 0.443 0.439 0.443 0.439 0.443 1,083,476 0.4410 0.00%
2004-11-24 0 1.040 1.030 1.040 1.040 1.060 496,000 518,120 1.0446 0.443 0.439 0.443 0.443 0.452 1,163,212 0.4454 -0.95%
2004-11-23 0 1.050 1.040 1.060 1.030 1.050 926,000 965,640 1.0428 0.448 0.443 0.452 0.439 0.448 2,171,643 0.4447 0.96%
2004-11-22 0 1.040 1.030 1.050 1.030 1.050 308,000 320,180 1.0395 0.443 0.439 0.448 0.439 0.448 722,317 0.4433 0.97%
2004-11-19 0 1.030 1.030 1.040 1.030 1.040 252,000 260,040 1.0319 0.439 0.439 0.443 0.439 0.443 590,987 0.4400 0.00%
2004-11-18 0 1.030 1.030 1.040 1.020 1.040 210,000 216,740 1.0321 0.439 0.439 0.443 0.435 0.443 492,489 0.4401 0.00%
2004-11-17 0 1.030 1.020 1.030 1.020 1.030 218,000 223,860 1.0269 0.439 0.435 0.439 0.435 0.439 511,251 0.4379 0.98%
2004-11-16 0 1.020 1.010 1.020 1.020 1.040 836,000 859,880 1.0286 0.435 0.431 0.435 0.435 0.443 1,960,576 0.4386 -1.92%
2004-11-15 0 1.040 1.030 1.040 1.030 1.040 426,000 439,660 1.0321 0.443 0.439 0.443 0.439 0.443 999,049 0.4401 1.96%
2004-11-12 0 1.020 1.020 1.040 1.020 1.030 554,000 567,380 1.0242 0.435 0.435 0.443 0.435 0.439 1,299,233 0.4367 0.99%
2004-11-11 0 1.010 1.010 1.030 1.010 1.050 1,298,000 1,333,300 1.0272 0.431 0.431 0.439 0.431 0.448 3,044,052 0.4380 -2.88%
2004-11-10 0 1.040 1.040 1.050 1.040 1.090 2,956,000 3,142,860 1.0632 0.443 0.443 0.448 0.443 0.465 6,932,371 0.4534 -0.95%
2004-11-09 0 1.050 1.030 1.050 1.000 1.050 2,752,000 2,817,540 1.0238 0.448 0.439 0.448 0.426 0.448 6,453,953 0.4366 6.06%
2004-11-08 0 0.990 0.990 1.000 0.990 1.030 2,010,000 2,017,120 1.0035 0.422 0.422 0.426 0.422 0.439 4,713,825 0.4279 -1.00%
2004-11-05 0 1.000 0.990 1.000 0.980 1.000 752,000 742,700 0.9876 0.426 0.422 0.426 0.418 0.426 1,763,580 0.4211 3.09%
2004-11-04 0 0.970 0.960 0.980 0.960 0.980 212,000 206,360 0.9734 0.414 0.409 0.418 0.409 0.418 497,180 0.4151 -2.02%
2004-11-03 0 0.990 0.970 0.990 0.960 0.990 392,000 380,980 0.9719 0.422 0.414 0.422 0.409 0.422 919,313 0.4144 2.06%
2004-11-02 0 0.970 0.970 0.980 0.960 0.970 50,000 48,220 0.9644 0.414 0.414 0.418 0.409 0.414 117,259 0.4112 1.04%
2004-11-01 0 0.960 0.960 0.970 0.960 0.980 56,000 54,560 0.9743 0.409 0.409 0.414 0.409 0.418 131,330 0.4154 -2.04%
2004-10-29 0 0.980 0.960 0.980 0.990 0.990 22,000 21,780 0.9900 0.418 0.409 0.418 0.422 0.422 51,594 0.4221 1.03%
2004-10-28 0 0.970 0.960 0.980 0.950 0.970 440,000 426,400 0.9691 0.414 0.409 0.418 0.405 0.414 1,031,882 0.4132 2.11%
2004-10-27 0 0.950 0.950 0.970 0.950 0.970 66,000 63,700 0.9652 0.405 0.405 0.414 0.405 0.414 154,782 0.4115 0.00%
2004-10-26 0 0.950 0.950 0.980 0.950 0.960 136,000 129,300 0.9507 0.405 0.405 0.418 0.405 0.409 318,945 0.4054 0.00%
2004-10-25 0 0.950 0.950 0.960 0.950 0.960 150,000 142,700 0.9513 0.405 0.405 0.409 0.405 0.409 351,778 0.4057 -1.04%
2004-10-21 0 0.960 0.960 0.990 0.960 0.960 96,000 92,160 0.9600 0.409 0.409 0.422 0.409 0.409 225,138 0.4093 0.00%
2004-10-20 0 0.960 0.960 0.990 0.960 0.990 180,000 173,840 0.9658 0.409 0.409 0.422 0.409 0.422 422,134 0.4118 -1.03%
2004-10-19 0 0.970 0.970 0.990 0.960 0.970 378,000 365,600 0.9672 0.414 0.414 0.422 0.409 0.414 886,480 0.4124 1.04%
2004-10-18 0 0.960 0.960 0.970 0.960 0.970 40,000 38,600 0.9650 0.409 0.409 0.414 0.409 0.414 93,807 0.4115 0.00%
2004-10-15 0 0.960 0.960 0.970 0.960 0.970 220,000 211,300 0.9605 0.409 0.409 0.414 0.409 0.414 515,941 0.4095 0.00%
2004-10-14 0 0.960 0.960 0.970 0.960 0.960 298,000 286,080 0.9600 0.409 0.409 0.414 0.409 0.409 698,866 0.4093 0.00%
2004-10-13 0 0.960 0.960 0.970 0.960 0.970 156,000 150,400 0.9641 0.409 0.409 0.414 0.409 0.414 365,849 0.4111 -1.03%
2004-10-12 0 0.970 0.960 0.990 0.960 0.980 360,000 347,260 0.9646 0.414 0.409 0.422 0.409 0.418 844,267 0.4113 0.00%
2004-10-11 0 0.970 0.970 0.980 0.970 1.000 278,000 270,760 0.9740 0.414 0.414 0.418 0.414 0.426 651,962 0.4153 -1.02%
2004-10-08 0 0.980 0.970 0.980 0.970 0.980 296,000 288,700 0.9753 0.418 0.414 0.418 0.414 0.418 694,175 0.4159 -2.00%
2004-10-07 0 1.000 0.980 1.000 0.970 1.010 1,258,000 1,247,700 0.9918 0.426 0.418 0.426 0.414 0.431 2,950,244 0.4229 3.09%
2004-10-06 0 0.970 0.970 0.980 0.930 0.980 288,000 279,520 0.9706 0.414 0.414 0.418 0.397 0.418 675,414 0.4139 -2.02%
2004-10-05 0 0.990 0.970 0.990 0.970 1.000 444,000 434,440 0.9785 0.422 0.414 0.422 0.414 0.426 1,041,263 0.4172 2.06%
2004-10-04 0 0.970 0.970 0.980 0.960 0.990 486,000 475,500 0.9784 0.414 0.414 0.418 0.409 0.422 1,139,761 0.4172 1.04%
2004-09-30 0 0.960 0.960 0.970 0.950 0.960 40,000 38,300 0.9575 0.409 0.409 0.414 0.405 0.409 93,807 0.4083 1.05%
2004-09-28 0 0.960 0.960 0.970 0.960 0.970 256,000 246,780 0.9640 0.405 0.405 0.409 0.405 0.409 606,687 0.4068 -1.03%
2004-09-27 0 0.970 0.970 0.980 0.970 0.970 12,000 11,640 0.9700 0.409 0.409 0.414 0.409 0.409 28,438 0.4093 0.00%
2004-09-24 0 0.970 0.970 0.980 0.970 0.990 388,000 380,520 0.9807 0.409 0.409 0.414 0.409 0.418 919,511 0.4138 -2.02%
2004-09-23 0 0.990 0.980 0.990 0.990 0.990 138,000 136,320 0.9878 0.418 0.414 0.418 0.418 0.418 327,042 0.4168 -1.00%
2004-09-22 0 1.000 1.000 1.010 0.990 1.020 580,000 581,840 1.0032 0.422 0.422 0.426 0.418 0.430 1,374,526 0.4233 -1.96%
2004-09-21 0 1.020 1.020 1.030 1.000 1.030 656,000 669,200 1.0201 0.430 0.430 0.435 0.422 0.435 1,554,636 0.4305 0.00%
2004-09-20 0 1.020 1.010 1.020 1.020 1.040 488,000 500,200 1.0250 0.430 0.426 0.430 0.430 0.439 1,156,498 0.4325 0.99%
2004-09-17 0 1.010 1.010 1.020 0.990 1.020 654,000 657,240 1.0050 0.426 0.426 0.430 0.418 0.430 1,549,897 0.4241 0.00%
2004-09-16 0 1.010 1.000 1.020 0.990 1.010 522,000 522,280 1.0005 0.426 0.422 0.430 0.418 0.426 1,237,073 0.4222 2.02%
2004-09-15 0 0.990 0.980 0.990 0.980 1.000 380,000 375,160 0.9873 0.418 0.414 0.418 0.414 0.422 900,552 0.4166 -1.00%
2004-09-14 0 1.000 0.990 1.010 0.960 1.000 890,000 873,760 0.9818 0.422 0.418 0.426 0.405 0.422 2,109,187 0.4143 3.09%
2004-09-13 0 0.970 0.960 0.980 0.960 0.970 230,000 221,500 0.9630 0.409 0.405 0.414 0.405 0.409 545,071 0.4064 1.04%
2004-09-10 0 0.960 0.960 0.970 0.950 0.960 248,000 237,960 0.9595 0.405 0.405 0.409 0.401 0.405 587,728 0.4049 0.00%
2004-09-09 0 0.960 0.960 0.970 0.960 0.980 628,000 608,240 0.9685 0.405 0.405 0.409 0.405 0.414 1,488,280 0.4087 -1.03%
2004-09-08 0 0.970 0.960 0.970 0.960 0.980 1,441,946 1,391,951 0.9653 0.409 0.405 0.409 0.405 0.414 3,417,228 0.4073 -1.02%
2004-09-07 0 0.980 0.980 0.990 0.980 0.990 728,000 714,340 0.9812 0.414 0.414 0.418 0.414 0.418 1,725,267 0.4140 1.03%
2004-09-06 0 0.970 0.970 0.980 0.970 0.980 342,000 332,440 0.9720 0.409 0.409 0.414 0.409 0.414 810,496 0.4102 0.00%
2004-09-03 0 0.970 0.960 0.970 0.970 0.980 1,078,000 1,050,040 0.9741 0.409 0.405 0.409 0.409 0.414 2,554,723 0.4110 1.04%
2004-09-02 0 0.960 0.960 0.970 0.950 0.970 1,188,000 1,142,620 0.9618 0.405 0.405 0.409 0.401 0.409 2,815,409 0.4058 2.13%
2004-09-01 0 0.940 0.940 0.950 0.920 0.940 452,000 422,180 0.9340 0.397 0.397 0.401 0.388 0.397 1,071,182 0.3941 2.17%
2004-08-31 0 0.920 0.920 0.930 0.900 0.940 112,000 102,480 0.9150 0.388 0.388 0.392 0.380 0.397 265,426 0.3861 -1.08%
2004-08-30 0 0.930 0.920 0.940 0.920 0.930 320,000 296,500 0.9266 0.392 0.388 0.397 0.388 0.392 758,359 0.3910 2.20%
2004-08-27 0 0.910 0.910 0.930 0.910 0.920 250,000 229,660 0.9186 0.384 0.384 0.392 0.384 0.388 592,468 0.3876 -2.15%
2004-08-26 0 0.930 0.930 0.940 0.920 0.930 466,000 433,060 0.9293 0.392 0.392 0.397 0.388 0.392 1,104,361 0.3921 0.00%
2004-08-25 0 0.930 0.920 0.930 0.900 0.930 542,000 494,760 0.9128 0.392 0.388 0.392 0.380 0.392 1,284,471 0.3852 3.33%
2004-08-24 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.380 0.380 0.384 0.380 0.380 99,535 0.3798 0.00%
2004-08-23 0 0.900 0.890 0.910 0.890 0.900 12,000 10,780 0.8983 0.380 0.376 0.384 0.376 0.380 28,438 0.3791 1.12%
2004-08-20 0 0.890 0.890 0.900 0.890 0.900 38,000 34,000 0.8947 0.376 0.376 0.380 0.376 0.380 90,055 0.3775 0.00%
2004-08-19 0 0.890 0.890 0.900 0.890 0.900 342,000 307,200 0.8982 0.376 0.376 0.380 0.376 0.380 810,496 0.3790 1.14%
2004-08-18 0 0.880 0.880 0.890 0.880 0.890 382,000 337,360 0.8831 0.371 0.371 0.376 0.371 0.376 905,291 0.3727 0.00%
2004-08-17 0 0.880 0.880 0.890 0.880 0.890 312,000 275,680 0.8836 0.371 0.371 0.376 0.371 0.376 739,400 0.3728 -1.12%
2004-08-16 0 0.890 0.890 0.900 0.880 0.900 548,000 489,300 0.8929 0.376 0.376 0.380 0.371 0.380 1,298,690 0.3768 -1.11%
2004-08-13 0 0.900 0.900 0.910 0.900 0.910 200,000 181,800 0.9090 0.380 0.380 0.384 0.380 0.384 473,975 0.3836 -1.10%
2004-08-12 0 0.910 0.910 0.920 0.910 0.940 310,000 284,320 0.9172 0.384 0.384 0.388 0.384 0.397 734,660 0.3870 0.00%
2004-08-11 0 0.910 0.910 0.920 0.910 0.910 208,000 189,280 0.9100 0.384 0.384 0.388 0.384 0.384 492,933 0.3840 0.00%
2004-08-10 0 0.910 0.910 0.930 0.900 0.910 102,000 92,640 0.9082 0.384 0.384 0.392 0.380 0.384 241,727 0.3832 0.00%
2004-08-09 0 0.910 0.910 0.930 0.900 0.940 46,000 41,980 0.9126 0.384 0.384 0.392 0.380 0.397 109,014 0.3851 -1.09%
2004-08-06 0 0.920 0.900 0.920 0.910 0.920 130,000 118,800 0.9138 0.388 0.380 0.388 0.384 0.388 308,083 0.3856 0.00%
2004-08-05 0 0.920 0.920 0.930 0.920 0.920 66,000 60,720 0.9200 0.388 0.388 0.392 0.388 0.388 156,412 0.3882 0.00%
2004-08-04 0 0.920 0.910 0.920 0.910 0.920 74,000 67,540 0.9127 0.388 0.384 0.388 0.384 0.388 175,371 0.3851 1.10%
2004-08-03 0 0.910 0.910 0.920 0.910 0.920 184,000 167,540 0.9105 0.384 0.384 0.388 0.384 0.388 436,057 0.3842 0.00%
2004-08-02 0 0.910 0.910 0.920 0.910 0.930 188,000 171,780 0.9137 0.384 0.384 0.388 0.384 0.392 445,536 0.3856 -2.15%
2004-07-30 0 0.930 0.920 0.930 0.920 0.930 76,000 70,660 0.9297 0.392 0.388 0.392 0.388 0.392 180,110 0.3923 0.00%
2004-07-29 0 0.930 0.920 0.930 0.910 0.930 278,000 255,760 0.9200 0.392 0.388 0.392 0.384 0.392 658,825 0.3882 2.20%
2004-07-28 0 0.910 0.910 0.930 0.910 0.930 202,000 184,320 0.9125 0.384 0.384 0.392 0.384 0.392 478,714 0.3850 0.00%
2004-07-27 0 0.910 0.910 0.920 0.910 0.920 60,000 54,860 0.9143 0.384 0.384 0.388 0.384 0.388 142,192 0.3858 -1.09%
2004-07-26 0 0.920 0.910 0.920 0.910 0.920 140,000 128,020 0.9144 0.388 0.384 0.388 0.384 0.388 331,782 0.3859 0.00%
2004-07-23 0 0.920 0.910 0.930 0.920 0.920 100,000 92,000 0.9200 0.388 0.384 0.392 0.388 0.388 236,987 0.3882 1.10%
2004-07-22 0 0.910 0.910 0.930 0.910 0.940 46,000 42,040 0.9139 0.384 0.384 0.392 0.384 0.397 109,014 0.3856 -3.19%
2004-07-21 0 0.940 0.920 0.940 0.920 0.940 188,000 173,900 0.9250 0.397 0.388 0.397 0.388 0.397 445,536 0.3903 2.17%
2004-07-20 0 0.920 0.910 0.930 0.910 0.920 124,000 113,080 0.9119 0.388 0.384 0.392 0.384 0.388 293,864 0.3848 0.00%
2004-07-19 0 0.920 0.910 0.920 0.910 0.920 340,000 309,600 0.9106 0.388 0.384 0.388 0.384 0.388 805,757 0.3842 1.10%
2004-07-16 0 0.910 0.900 0.910 0.910 0.920 12,000 10,960 0.9133 0.384 0.380 0.384 0.384 0.388 28,438 0.3854 0.00%
2004-07-15 0 0.910 0.900 0.920 0.900 0.920 100,000 90,900 0.9090 0.384 0.380 0.388 0.380 0.388 236,987 0.3836 0.00%
2004-07-14 0 0.910 0.900 0.930 0.900 0.920 284,000 258,700 0.9109 0.384 0.380 0.392 0.380 0.388 673,044 0.3844 -1.09%
2004-07-13 0 0.920 0.910 0.940 - - 4,000 3,640 0.9100 0.388 0.384 0.397 - - 9,479 0.3840 0.00%
2004-07-12 0 0.920 0.920 0.930 0.910 0.920 500,000 457,500 0.9150 0.388 0.388 0.392 0.384 0.388 1,184,936 0.3861 -2.13%
2004-07-09 0 0.940 0.940 0.950 0.940 0.940 20,000 18,800 0.9400 0.397 0.397 0.401 0.397 0.397 47,397 0.3966 2.17%
2004-07-08 0 0.920 0.920 0.930 0.920 0.940 246,000 227,620 0.9253 0.388 0.388 0.392 0.388 0.397 582,989 0.3904 -2.13%
2004-07-07 0 0.940 0.940 0.950 0.930 0.940 286,000 267,600 0.9357 0.397 0.397 0.401 0.392 0.397 677,784 0.3948 1.08%
2004-07-06 0 0.930 0.920 0.930 0.930 0.960 586,000 549,820 0.9383 0.392 0.388 0.392 0.392 0.405 1,388,745 0.3959 0.00%
2004-07-05 0 0.930 0.920 0.930 0.920 0.930 94,000 87,280 0.9285 0.392 0.388 0.392 0.388 0.392 222,768 0.3918 1.09%
2004-07-02 0 0.920 0.920 0.940 0.920 0.920 4,000 3,680 0.9200 0.388 0.388 0.397 0.388 0.388 9,479 0.3882 0.00%
2004-06-30 0 0.920 0.920 0.930 0.920 0.930 280,000 258,900 0.9246 0.388 0.388 0.392 0.388 0.392 663,564 0.3902 1.10%
2004-06-29 0 0.910 0.910 0.920 0.910 0.920 220,000 201,300 0.9150 0.384 0.384 0.388 0.384 0.388 521,372 0.3861 -1.09%
2004-06-28 0 0.920 0.910 0.920 0.910 0.920 280,000 255,400 0.9121 0.388 0.384 0.388 0.384 0.388 663,564 0.3849 1.10%
2004-06-25 0 0.910 0.900 0.920 0.900 0.940 228,000 208,180 0.9131 0.384 0.380 0.388 0.380 0.397 540,331 0.3853 0.00%
2004-06-24 0 0.910 0.910 0.920 0.900 0.910 770,000 700,680 0.9100 0.384 0.384 0.388 0.380 0.384 1,824,802 0.3840 2.25%
2004-06-23 0 0.890 0.880 0.920 - - 0 0 - 0.376 0.371 0.388 - - 0 - 0.00%
2004-06-21 0 0.890 0.880 0.900 0.870 0.890 124,000 109,480 0.8829 0.376 0.371 0.380 0.367 0.376 293,864 0.3726 0.00%
2004-06-18 0 0.890 0.870 0.890 0.860 0.890 530,000 465,400 0.8781 0.376 0.367 0.376 0.363 0.376 1,256,032 0.3705 -1.11%
2004-06-17 0 0.900 0.900 0.920 0.900 0.920 102,000 92,220 0.9041 0.380 0.380 0.388 0.380 0.388 241,727 0.3815 -2.17%
2004-06-16 0 0.920 0.910 0.920 0.910 0.930 292,000 268,440 0.9193 0.388 0.384 0.388 0.384 0.392 692,003 0.3879 0.00%
2004-06-15 0 0.920 0.920 0.940 0.910 0.950 118,000 108,500 0.9195 0.388 0.388 0.397 0.384 0.401 279,645 0.3880 0.00%
2004-06-14 0 0.920 0.920 0.930 0.910 0.950 288,000 266,920 0.9268 0.388 0.388 0.392 0.384 0.401 682,523 0.3911 -2.13%
2004-06-11 0 0.940 0.930 0.950 0.940 0.960 34,000 32,040 0.9424 0.397 0.392 0.401 0.397 0.405 80,576 0.3976 0.00%
2004-06-10 0 0.940 0.930 0.940 0.940 0.940 144,000 135,360 0.9400 0.397 0.392 0.397 0.397 0.397 341,262 0.3966 0.00%
2004-06-09 0 0.940 0.930 0.940 0.940 0.940 66,000 62,040 0.9400 0.397 0.392 0.397 0.397 0.397 156,412 0.3966 0.00%
2004-06-08 0 0.940 0.940 0.950 0.940 0.950 170,000 160,500 0.9441 0.397 0.397 0.401 0.397 0.401 402,878 0.3984 -1.05%
2004-06-07 0 0.950 0.950 0.960 0.920 0.950 440,000 415,400 0.9441 0.401 0.401 0.405 0.388 0.401 1,042,744 0.3984 2.15%
2004-06-04 0 0.930 0.920 0.940 0.900 0.930 100,000 92,540 0.9254 0.392 0.388 0.397 0.380 0.392 236,987 0.3905 2.20%
2004-06-03 0 0.910 0.920 0.930 0.910 0.970 992,000 924,900 0.9324 0.384 0.388 0.392 0.384 0.409 2,350,914 0.3934 -6.19%
2004-06-02 0 0.970 0.950 0.970 0.940 0.970 838,000 804,520 0.9600 0.409 0.401 0.409 0.397 0.409 1,985,953 0.4051 3.19%
2004-06-01 0 0.940 0.940 0.950 0.940 0.950 286,000 270,540 0.9459 0.397 0.397 0.401 0.397 0.401 677,784 0.3992 0.00%
2004-05-31 0 0.940 0.940 0.950 0.930 0.950 200,000 186,560 0.9328 0.397 0.397 0.401 0.392 0.401 473,975 0.3936 -1.05%
2004-05-28 0 0.950 0.940 0.960 0.930 0.960 1,370,000 1,301,280 0.9498 0.401 0.397 0.405 0.392 0.405 3,246,725 0.4008 1.06%
2004-05-27 0 0.940 0.930 0.940 0.920 0.940 114,000 105,260 0.9233 0.397 0.392 0.397 0.388 0.397 270,165 0.3896 4.44%
2004-05-25 0 0.900 0.900 0.930 0.900 0.910 114,000 103,100 0.9044 0.380 0.380 0.392 0.380 0.384 270,165 0.3816 -2.17%
2004-05-24 0 0.920 0.910 0.930 0.880 0.930 742,000 667,240 0.8992 0.388 0.384 0.392 0.371 0.392 1,758,445 0.3794 2.22%
2004-05-21 0 0.900 0.900 0.910 0.860 0.910 334,000 295,440 0.8846 0.380 0.380 0.384 0.363 0.384 791,537 0.3732 2.27%
2004-05-20 0 0.880 0.870 0.890 0.870 0.880 70,000 61,400 0.8771 0.371 0.367 0.376 0.367 0.371 165,891 0.3701 1.15%
2004-05-19 0 0.870 0.860 0.880 0.850 0.880 340,000 293,520 0.8633 0.367 0.363 0.371 0.359 0.371 805,757 0.3643 6.10%
2004-05-18 0 0.820 0.820 0.830 0.820 0.830 360,000 295,900 0.8219 0.346 0.346 0.350 0.346 0.350 853,154 0.3468 1.23%
2004-05-17 0 0.810 0.810 0.820 0.800 0.880 616,000 508,780 0.8259 0.342 0.342 0.346 0.338 0.371 1,459,841 0.3485 -8.99%
2004-05-14 0 0.890 0.880 0.900 0.890 0.930 710,000 637,740 0.8982 0.376 0.371 0.380 0.376 0.392 1,682,610 0.3790 -4.30%
2004-05-13 0 0.930 0.920 0.940 0.930 0.960 506,000 477,780 0.9442 0.392 0.388 0.397 0.392 0.405 1,199,156 0.3984 -4.12%
2004-05-12 0 0.970 0.960 0.970 0.960 0.990 218,000 211,260 0.9691 0.409 0.405 0.409 0.405 0.418 516,632 0.4089 0.00%
2004-05-11 0 0.970 0.970 0.980 0.960 0.970 138,000 133,440 0.9670 0.409 0.409 0.414 0.405 0.409 327,042 0.4080 1.04%
2004-05-10 0 0.960 0.940 0.960 0.930 1.000 662,000 637,120 0.9624 0.405 0.397 0.405 0.392 0.422 1,568,856 0.4061 -4.00%
2004-05-07 0 1.000 0.990 1.010 1.000 1.010 144,000 144,020 1.0001 0.422 0.418 0.426 0.422 0.426 341,262 0.4220 -0.99%
2004-05-06 0 1.010 1.000 1.010 1.000 1.020 254,000 254,900 1.0035 0.426 0.422 0.426 0.422 0.430 601,948 0.4235 3.06%
2004-05-05 0 0.980 0.970 1.000 0.980 1.000 236,000 232,600 0.9856 0.414 0.409 0.422 0.414 0.422 559,290 0.4159 -3.92%
2004-05-04 0 1.020 0.990 1.020 0.970 1.020 588,000 587,160 0.9986 0.430 0.418 0.430 0.409 0.430 1,393,485 0.4214 5.15%
2004-05-03 0 0.970 0.960 0.980 0.960 0.980 338,000 326,860 0.9670 0.409 0.405 0.414 0.405 0.414 801,017 0.4081 -1.02%
2004-04-30 0 0.980 0.980 1.000 0.980 1.010 948,000 935,620 0.9869 0.414 0.414 0.422 0.414 0.426 2,246,639 0.4165 -2.97%
2004-04-29 0 1.010 1.010 1.020 1.010 1.030 484,000 490,020 1.0124 0.426 0.426 0.430 0.426 0.435 1,147,018 0.4272 -1.94%
2004-04-28 0 1.070 1.070 1.090 1.050 1.120 148,000 159,840 1.0800 0.435 0.435 0.443 0.426 0.455 364,362 0.4387 0.00%
2004-04-27 0 1.070 1.070 1.080 1.070 1.080 36,000 38,620 1.0728 0.435 0.435 0.439 0.435 0.439 88,629 0.4358 1.90%
2004-04-26 0 1.050 1.050 1.060 1.040 1.090 156,000 165,180 1.0588 0.426 0.426 0.431 0.422 0.443 384,057 0.4301 -1.87%
2004-04-23 0 1.070 1.070 1.080 1.060 1.080 868,000 927,380 1.0684 0.435 0.435 0.439 0.431 0.439 2,136,935 0.4340 3.88%
2004-04-22 0 1.030 1.030 1.060 1.020 1.080 1,528,000 1,586,460 1.0383 0.418 0.418 0.431 0.414 0.439 3,761,793 0.4217 -1.90%
2004-04-21 0 1.050 1.050 1.070 1.030 1.070 1,036,000 1,082,360 1.0447 0.426 0.426 0.435 0.418 0.435 2,550,535 0.4244 -2.78%
2004-04-20 0 1.080 1.050 1.090 1.030 1.120 1,430,000 1,524,480 1.0661 0.439 0.426 0.443 0.418 0.455 3,520,526 0.4330 -2.70%
2004-04-19 0 1.110 1.110 1.130 1.110 1.120 754,000 840,940 1.1153 0.451 0.451 0.459 0.451 0.455 1,856,277 0.4530 0.00%
2004-04-16 0 1.110 1.100 1.110 1.100 1.120 942,000 1,044,100 1.1084 0.451 0.447 0.451 0.447 0.455 2,319,116 0.4502 0.00%
2004-04-15 0 1.110 1.100 1.110 1.090 1.130 1,476,000 1,634,440 1.1073 0.451 0.447 0.451 0.443 0.459 3,633,774 0.4498 -1.77%
2004-04-14 0 1.130 1.130 1.140 1.120 1.160 536,000 613,980 1.1455 0.459 0.459 0.463 0.455 0.471 1,319,582 0.4653 -3.42%
2004-04-13 0 1.170 1.160 1.170 1.170 1.200 716,000 843,780 1.1785 0.475 0.471 0.475 0.475 0.487 1,762,725 0.4787 -0.85%
2004-04-08 0 1.180 1.170 1.180 1.140 1.180 1,878,000 2,192,940 1.1677 0.479 0.475 0.479 0.463 0.479 4,623,460 0.4743 4.42%
2004-04-07 0 1.130 1.130 1.140 1.120 1.140 382,000 431,800 1.1304 0.459 0.459 0.463 0.455 0.463 940,448 0.4591 0.89%
2004-04-06 0 1.120 1.110 1.120 1.110 1.130 826,000 924,380 1.1191 0.455 0.451 0.455 0.451 0.459 2,033,535 0.4546 1.82%
2004-04-02 0 1.100 1.100 1.110 1.090 1.100 426,000 467,000 1.0962 0.447 0.447 0.451 0.443 0.447 1,048,772 0.4453 0.00%
2004-04-01 0 1.100 1.090 1.100 1.090 1.110 386,000 422,580 1.0948 0.447 0.443 0.447 0.443 0.451 950,296 0.4447 -0.90%
2004-03-31 0 1.110 1.090 1.110 1.090 1.110 326,000 358,400 1.0994 0.451 0.443 0.451 0.443 0.451 802,581 0.4466 0.91%
2004-03-30 0 1.100 1.100 1.110 1.080 1.120 448,000 497,480 1.1104 0.447 0.447 0.451 0.439 0.455 1,102,934 0.4511 0.00%
2004-03-29 0 1.100 1.090 1.100 1.090 1.100 90,000 98,340 1.0927 0.447 0.443 0.447 0.443 0.447 221,572 0.4438 0.00%
2004-03-26 0 1.100 1.100 1.110 1.100 1.130 510,000 567,400 1.1125 0.447 0.447 0.451 0.447 0.459 1,255,572 0.4519 -1.79%
2004-03-25 0 1.120 1.110 1.120 1.110 1.130 254,000 284,880 1.1216 0.455 0.451 0.455 0.451 0.459 625,324 0.4556 -0.88%
2004-03-24 0 1.130 1.130 1.140 1.120 1.130 352,000 396,760 1.1272 0.459 0.459 0.463 0.455 0.459 866,591 0.4578 0.89%
2004-03-23 0 1.120 1.120 1.130 1.100 1.120 544,000 603,180 1.1088 0.455 0.455 0.459 0.447 0.455 1,339,277 0.4504 2.75%
2004-03-22 0 1.090 1.090 1.100 1.080 1.110 690,000 752,760 1.0910 0.443 0.443 0.447 0.439 0.451 1,698,715 0.4431 -2.68%
2004-03-19 0 1.120 1.120 1.130 1.120 1.130 274,000 307,120 1.1209 0.455 0.455 0.459 0.455 0.459 674,562 0.4553 0.00%
2004-03-18 0 1.120 1.110 1.130 1.120 1.140 580,000 652,120 1.1243 0.455 0.451 0.459 0.455 0.463 1,427,906 0.4567 -1.75%
2004-03-17 0 1.140 1.130 1.140 1.130 1.150 498,000 568,420 1.1414 0.463 0.459 0.463 0.459 0.467 1,226,029 0.4636 0.88%
2004-03-16 0 1.130 1.130 1.140 1.110 1.130 648,000 727,220 1.1223 0.459 0.459 0.463 0.451 0.459 1,595,315 0.4558 0.00%
2004-03-15 0 1.130 1.130 1.140 1.110 1.130 1,478,000 1,656,420 1.1207 0.459 0.459 0.463 0.451 0.459 3,638,698 0.4552 4.63%
2004-03-12 0 1.080 1.080 1.100 1.050 1.110 3,134,000 3,393,620 1.0828 0.439 0.439 0.447 0.426 0.451 7,715,615 0.4398 -3.57%
2004-03-11 0 1.120 1.120 1.130 1.110 1.160 3,444,000 3,876,540 1.1256 0.455 0.455 0.459 0.451 0.471 8,478,806 0.4572 -4.27%
2004-03-10 0 1.170 1.160 1.170 1.130 1.180 2,172,000 2,526,500 1.1632 0.475 0.471 0.475 0.459 0.479 5,347,261 0.4725 0.00%
2004-03-09 0 1.170 1.170 1.180 1.160 1.190 1,284,000 1,507,680 1.1742 0.475 0.475 0.479 0.471 0.483 3,161,088 0.4769 -1.68%
2004-03-08 0 1.190 1.180 1.190 1.190 1.230 1,908,000 2,288,400 1.1994 0.483 0.479 0.483 0.483 0.500 4,697,317 0.4872 -0.83%
2004-03-05 0 1.200 1.190 1.200 1.180 1.200 876,000 1,045,260 1.1932 0.487 0.483 0.487 0.479 0.487 2,156,630 0.4847 0.00%
2004-03-04 0 1.200 1.190 1.200 1.170 1.200 2,768,000 3,297,960 1.1915 0.487 0.483 0.487 0.475 0.487 6,814,557 0.4840 3.45%
2004-03-03 0 1.160 1.160 1.170 1.160 1.240 7,154,000 8,494,920 1.1874 0.471 0.471 0.475 0.471 0.504 17,612,479 0.4823 -6.45%
2004-03-02 0 1.240 1.240 1.250 1.230 1.270 1,576,000 1,977,000 1.2544 0.504 0.504 0.508 0.500 0.516 3,879,965 0.5095 0.00%
2004-03-01 0 1.240 1.230 1.240 1.210 1.250 1,454,000 1,779,140 1.2236 0.504 0.500 0.504 0.491 0.508 3,579,612 0.4970 -0.80%
2004-02-27 0 1.250 1.240 1.250 1.230 1.260 726,988 903,966 1.2434 0.508 0.504 0.508 0.500 0.512 1,789,776 0.5051 0.00%
2004-02-26 0 1.250 1.250 1.260 1.230 1.260 976,000 1,214,400 1.2443 0.508 0.508 0.512 0.500 0.512 2,402,821 0.5054 3.31%
2004-02-25 0 1.210 1.210 1.220 1.210 1.260 2,890,000 3,566,640 1.2341 0.491 0.491 0.496 0.491 0.512 7,114,910 0.5013 -1.63%
2004-02-24 0 1.230 1.220 1.230 1.220 1.270 2,572,000 3,212,440 1.2490 0.500 0.496 0.500 0.496 0.516 6,332,023 0.5073 -2.38%
2004-02-23 0 1.260 1.260 1.280 1.250 1.330 2,108,000 2,672,460 1.2678 0.512 0.512 0.520 0.508 0.540 5,189,699 0.5150 -2.33%
2004-02-20 0 1.290 1.270 1.280 1.270 1.320 3,236,000 4,173,780 1.2898 0.524 0.516 0.520 0.516 0.536 7,966,729 0.5239 0.00%
2004-02-19 0 1.290 1.290 1.300 1.290 1.330 2,728,000 3,561,540 1.3055 0.524 0.524 0.528 0.524 0.540 6,716,081 0.5303 -1.53%
2004-02-18 0 1.310 1.310 1.320 1.310 1.360 5,320,000 7,063,400 1.3277 0.532 0.532 0.536 0.532 0.552 13,097,342 0.5393 -2.96%
2004-02-17 0 1.350 1.350 1.360 1.290 1.370 14,294,000 19,026,360 1.3311 0.548 0.548 0.552 0.524 0.556 35,190,491 0.5407 6.30%
2004-02-16 0 1.270 1.260 1.270 1.240 1.280 8,260,000 10,413,940 1.2608 0.516 0.512 0.516 0.504 0.520 20,335,347 0.5121 3.25%
2004-02-13 0 1.230 1.230 1.240 1.200 1.250 8,676,000 10,675,680 1.2305 0.500 0.500 0.504 0.487 0.508 21,359,500 0.4998 3.36%
2004-02-12 0 1.190 1.180 1.190 1.140 1.250 7,454,000 8,873,640 1.1905 0.483 0.479 0.483 0.463 0.508 18,351,051 0.4835 4.39%
2004-02-11 0 1.140 1.130 1.140 1.130 1.160 842,000 962,520 1.1431 0.463 0.459 0.463 0.459 0.471 2,072,925 0.4643 0.00%
2004-02-10 0 1.140 1.130 1.140 1.130 1.170 920,000 1,050,640 1.1420 0.463 0.459 0.463 0.459 0.475 2,264,954 0.4639 -0.87%
2004-02-09 0 1.150 1.150 1.160 1.130 1.160 1,550,000 1,775,340 1.1454 0.467 0.467 0.471 0.459 0.471 3,815,955 0.4652 2.68%
2004-02-06 0 1.120 1.120 1.130 1.110 1.120 698,000 779,660 1.1170 0.455 0.455 0.459 0.451 0.455 1,718,411 0.4537 0.90%
2004-02-05 0 1.110 1.110 1.120 1.110 1.120 306,000 339,820 1.1105 0.451 0.451 0.455 0.451 0.455 753,343 0.4511 -0.89%
2004-02-04 0 1.120 1.110 1.120 1.110 1.120 532,000 593,080 1.1148 0.455 0.451 0.455 0.451 0.455 1,309,734 0.4528 0.00%
2004-02-03 0 1.120 1.120 1.130 1.100 1.130 1,914,000 2,128,440 1.1120 0.455 0.455 0.459 0.447 0.459 4,712,089 0.4517 1.82%
2004-02-02 0 1.100 1.100 1.110 1.100 1.130 1,398,000 1,559,060 1.1152 0.447 0.447 0.451 0.447 0.459 3,441,745 0.4530 -2.65%
2004-01-30 0 1.130 1.130 1.140 1.120 1.140 458,000 517,260 1.1294 0.459 0.459 0.463 0.455 0.463 1,127,553 0.4587 0.00%
2004-01-29 0 1.130 1.130 1.140 1.110 1.140 948,000 1,063,860 1.1222 0.459 0.459 0.463 0.451 0.463 2,333,887 0.4558 -0.88%
2004-01-28 0 1.140 1.130 1.140 1.140 1.160 1,156,000 1,324,140 1.1454 0.463 0.459 0.463 0.463 0.471 2,845,964 0.4653 -0.87%
2004-01-27 0 1.150 1.150 1.170 1.120 1.160 1,380,000 1,586,920 1.1499 0.467 0.467 0.475 0.455 0.471 3,397,431 0.4671 0.88%
2004-01-26 0 1.140 1.130 1.150 1.140 1.170 941,941 1,085,075 1.1520 0.463 0.459 0.467 0.463 0.475 2,318,971 0.4679 -2.56%
2004-01-21 0 1.170 1.150 1.170 1.150 1.180 1,182,000 1,382,900 1.1700 0.475 0.467 0.475 0.467 0.479 2,909,973 0.4752 0.86%
2004-01-20 0 1.160 1.160 1.170 1.110 1.170 1,424,000 1,643,280 1.1540 0.471 0.471 0.475 0.451 0.475 3,505,755 0.4687 3.57%
2004-01-19 0 1.120 1.120 1.130 1.090 1.120 704,000 780,120 1.1081 0.455 0.455 0.459 0.443 0.455 1,733,182 0.4501 1.82%
2004-01-16 0 1.100 1.100 1.110 1.090 1.120 1,616,000 1,772,840 1.0971 0.447 0.447 0.451 0.443 0.455 3,978,441 0.4456 -1.79%
2004-01-15 0 1.120 1.120 1.130 1.100 1.130 966,000 1,079,900 1.1179 0.455 0.455 0.459 0.447 0.459 2,378,202 0.4541 0.90%
2004-01-14 0 1.110 1.100 1.110 1.100 1.120 934,000 1,037,280 1.1106 0.451 0.447 0.451 0.447 0.455 2,299,421 0.4511 -0.89%
2004-01-13 0 1.120 1.100 1.120 1.080 1.130 1,832,000 2,026,980 1.1064 0.455 0.447 0.455 0.439 0.459 4,510,213 0.4494 -1.75%
2004-01-12 0 1.140 1.140 1.150 1.140 1.180 2,054,000 2,368,000 1.1529 0.463 0.463 0.467 0.463 0.479 5,056,756 0.4683 -2.56%
2004-01-09 0 1.170 1.170 1.180 1.170 1.200 2,622,000 3,122,100 1.1907 0.475 0.475 0.479 0.475 0.487 6,455,119 0.4837 0.00%
2004-01-08 0 1.170 1.170 1.180 1.150 1.220 2,954,000 3,489,620 1.1813 0.475 0.475 0.479 0.467 0.496 7,272,472 0.4798 -3.31%
2004-01-07 0 1.210 1.200 1.210 1.190 1.230 3,474,000 4,210,600 1.2120 0.491 0.487 0.491 0.483 0.500 8,552,663 0.4923 1.68%
2004-01-06 0 1.190 1.190 1.200 1.180 1.270 10,912,000 13,417,440 1.2296 0.483 0.483 0.487 0.479 0.516 26,864,323 0.4995 -2.46%
2004-01-05 0 1.220 1.220 1.230 1.150 1.230 19,050,000 22,614,960 1.1871 0.496 0.496 0.500 0.467 0.500 46,899,318 0.4822 6.09%
2004-01-02 0 1.150 1.140 1.150 1.080 1.150 8,036,000 8,910,460 1.1088 0.467 0.463 0.467 0.439 0.467 19,783,880 0.4504 6.48%
2003-12-31 0 1.080 1.080 1.090 1.030 1.080 1,740,000 1,839,840 1.0574 0.439 0.439 0.443 0.418 0.439 4,283,717 0.4295 3.85%
2003-12-30 0 1.040 1.030 1.040 1.030 1.060 1,592,000 1,659,700 1.0425 0.422 0.418 0.422 0.418 0.431 3,919,355 0.4235 0.00%
2003-12-29 0 1.040 1.030 1.040 1.030 1.050 834,000 867,600 1.0403 0.422 0.418 0.422 0.418 0.426 2,053,230 0.4226 0.00%
2003-12-24 0 1.040 1.040 1.050 1.030 1.050 228,000 235,900 1.0346 0.422 0.422 0.426 0.418 0.426 561,315 0.4203 -0.95%
2003-12-23 0 1.050 1.040 1.050 1.040 1.050 360,000 377,960 1.0499 0.426 0.422 0.426 0.422 0.426 886,286 0.4265 -0.94%
2003-12-22 0 1.060 1.050 1.060 1.040 1.070 344,000 363,000 1.0552 0.431 0.426 0.431 0.422 0.435 846,896 0.4286 0.95%
2003-12-19 0 1.050 1.040 1.060 1.040 1.060 828,000 872,000 1.0531 0.426 0.422 0.431 0.422 0.431 2,038,459 0.4278 0.00%
2003-12-18 0 1.050 1.040 1.050 1.020 1.050 154,000 159,840 1.0379 0.426 0.422 0.426 0.414 0.426 379,134 0.4216 2.94%
2003-12-17 0 1.020 1.020 1.030 1.020 1.030 712,000 729,240 1.0242 0.414 0.414 0.418 0.414 0.418 1,752,877 0.4160 -0.97%
2003-12-16 0 1.030 1.030 1.040 1.010 1.060 1,370,000 1,416,080 1.0336 0.418 0.418 0.422 0.410 0.431 3,372,812 0.4199 -1.90%
2003-12-15 0 1.050 1.050 1.060 1.050 1.090 690,000 732,980 1.0623 0.426 0.426 0.431 0.426 0.443 1,698,715 0.4315 -0.94%
2003-12-12 0 1.060 1.070 1.080 1.060 1.080 1,802,000 1,940,020 1.0766 0.431 0.435 0.439 0.431 0.439 4,436,355 0.4373 -0.93%
2003-12-11 0 1.070 1.070 1.080 1.070 1.090 1,558,000 1,682,320 1.0798 0.435 0.435 0.439 0.435 0.443 3,835,650 0.4386 0.00%
2003-12-10 0 1.070 1.070 1.080 1.040 1.070 2,044,000 2,181,900 1.0675 0.435 0.435 0.439 0.422 0.435 5,032,137 0.4336 1.90%
2003-12-09 0 1.050 1.050 1.060 1.050 1.070 722,000 767,680 1.0633 0.426 0.426 0.431 0.426 0.435 1,777,496 0.4319 -1.87%
2003-12-08 0 1.070 1.060 1.070 1.050 1.070 623,973 659,533 1.0570 0.435 0.431 0.435 0.426 0.435 1,536,163 0.4293 1.90%
2003-12-05 0 1.050 1.050 1.060 1.040 1.060 764,000 802,460 1.0503 0.426 0.426 0.431 0.422 0.431 1,880,897 0.4266 0.00%
2003-12-04 0 1.050 1.050 1.060 1.040 1.080 1,424,000 1,501,140 1.0542 0.426 0.426 0.431 0.422 0.439 3,505,755 0.4282 -0.94%
2003-12-03 0 1.060 1.050 1.060 1.030 1.060 1,552,000 1,639,820 1.0566 0.431 0.426 0.431 0.418 0.431 3,820,879 0.4292 1.92%
2003-12-02 0 1.040 1.040 1.050 1.040 1.070 1,574,000 1,665,240 1.0580 0.422 0.422 0.426 0.422 0.435 3,875,041 0.4297 -1.89%
2003-12-01 0 1.060 1.050 1.060 1.040 1.070 1,234,000 1,301,240 1.0545 0.431 0.426 0.431 0.422 0.435 3,037,993 0.4283 1.92%
2003-11-28 0 1.040 1.040 1.050 1.020 1.040 658,000 683,620 1.0389 0.422 0.422 0.426 0.414 0.422 1,619,934 0.4220 0.97%
2003-11-27 0 1.030 1.020 1.030 1.020 1.040 242,000 248,860 1.0283 0.418 0.414 0.418 0.414 0.422 595,781 0.4177 0.00%
2003-11-26 0 1.030 1.030 1.050 1.030 1.040 396,000 408,280 1.0310 0.418 0.418 0.426 0.418 0.422 974,915 0.4188 -0.96%
2003-11-25 0 1.040 1.040 1.050 1.030 1.080 570,000 593,240 1.0408 0.422 0.422 0.426 0.418 0.439 1,403,287 0.4228 -0.95%
2003-11-24 0 1.050 1.040 1.050 1.020 1.100 4,562,000 4,785,980 1.0491 0.426 0.422 0.426 0.414 0.447 11,231,217 0.4261 -11.02%
2003-11-21 0 1.180 1.300 1.320 0.980 1.220 1,270,000 1,282,280 1.0097 0.479 0.528 0.536 0.398 0.496 3,126,621 0.4101 19.19%
2003-11-20 0 0.990 0.980 1.000 0.990 1.010 198,000 196,320 0.9915 0.402 0.398 0.406 0.402 0.410 487,457 0.4027 0.00%
2003-11-19 0 0.990 0.990 1.000 0.980 1.000 786,000 774,240 0.9850 0.402 0.402 0.406 0.398 0.406 1,935,058 0.4001 -1.00%
2003-11-18 0 1.000 0.990 1.000 0.980 1.010 562,000 557,800 0.9925 0.406 0.402 0.406 0.398 0.410 1,383,591 0.4032 0.00%
2003-11-17 0 1.000 0.990 1.000 0.990 1.000 1,460,000 1,455,180 0.9967 0.406 0.402 0.406 0.402 0.406 3,594,383 0.4048 0.00%
2003-11-14 0 1.000 1.000 1.020 1.000 1.030 1,210,000 1,232,520 1.0186 0.406 0.406 0.414 0.406 0.418 2,978,907 0.4137 -1.96%
2003-11-13 0 1.020 1.020 1.030 1.010 1.020 784,000 794,180 1.0130 0.414 0.414 0.418 0.410 0.414 1,930,135 0.4115 0.99%
2003-11-12 0 1.010 1.010 1.020 1.000 1.020 586,000 590,420 1.0075 0.410 0.410 0.414 0.406 0.414 1,442,677 0.4093 0.00%
2003-11-11 0 1.010 1.010 1.020 1.000 1.010 626,000 629,580 1.0057 0.410 0.410 0.414 0.406 0.410 1,541,153 0.4085 0.00%
2003-11-10 0 1.010 1.010 1.020 1.000 1.020 1,269,852 1,278,236 1.0066 0.410 0.410 0.414 0.406 0.414 3,126,257 0.4089 -0.98%
2003-11-07 0 1.020 1.010 1.020 1.020 1.020 930,953 949,534 1.0200 0.414 0.410 0.414 0.414 0.414 2,291,919 0.4143 0.99%
2003-11-06 0 1.010 1.010 1.020 1.010 1.030 1,270,000 1,290,120 1.0158 0.410 0.410 0.414 0.410 0.418 3,126,621 0.4126 -0.98%
2003-11-05 0 1.020 1.020 1.030 1.020 1.040 986,000 1,017,200 1.0316 0.414 0.414 0.418 0.414 0.422 2,427,440 0.4190 -2.86%
2003-11-04 0 1.050 1.040 1.050 1.030 1.070 2,292,000 2,415,200 1.0538 0.426 0.422 0.426 0.418 0.435 5,642,690 0.4280 0.96%
2003-11-03 0 1.040 1.040 1.060 1.030 1.080 4,240,000 4,483,440 1.0574 0.422 0.422 0.431 0.418 0.439 10,438,483 0.4295 0.00%
2003-10-31 0 1.040 1.020 1.040 1.010 1.040 2,898,000 2,972,520 1.0257 0.422 0.414 0.422 0.410 0.422 7,134,605 0.4166 1.96%
2003-10-30 0 1.020 1.020 1.030 1.000 1.050 1,418,000 1,450,960 1.0232 0.414 0.414 0.418 0.406 0.426 3,490,983 0.4156 -0.97%
2003-10-29 0 1.030 1.020 1.040 1.030 1.030 1,062,000 1,093,660 1.0298 0.418 0.414 0.422 0.418 0.418 2,614,545 0.4183 0.00%
2003-10-28 0 1.030 1.030 1.040 1.020 1.040 1,372,000 1,415,440 1.0317 0.418 0.418 0.422 0.414 0.422 3,377,736 0.4190 1.98%
2003-10-27 0 1.010 1.010 1.020 1.010 1.030 1,234,000 1,257,800 1.0193 0.410 0.410 0.414 0.410 0.418 3,037,993 0.4140 -0.98%
2003-10-24 0 1.020 1.020 1.030 0.990 1.030 1,840,000 1,861,740 1.0118 0.414 0.414 0.418 0.402 0.418 4,529,908 0.4110 0.99%
2003-10-23 0 1.010 1.010 1.020 1.000 1.050 2,152,000 2,220,840 1.0320 0.410 0.410 0.414 0.406 0.426 5,298,023 0.4192 -5.61%
2003-10-22 0 1.070 1.060 1.080 1.060 1.080 1,280,000 1,368,920 1.0695 0.435 0.431 0.439 0.431 0.439 3,151,240 0.4344 -0.93%
2003-10-21 0 1.080 1.070 1.100 1.070 1.120 2,260,000 2,478,480 1.0967 0.439 0.435 0.447 0.435 0.455 5,563,909 0.4455 -2.70%
2003-10-20 0 1.110 1.100 1.110 1.080 1.120 5,554,000 6,093,560 1.0971 0.451 0.447 0.451 0.439 0.455 13,673,428 0.4456 2.78%
2003-10-17 0 1.080 1.070 1.090 1.070 1.100 3,914,352 4,237,059 1.0824 0.439 0.435 0.443 0.435 0.447 9,636,768 0.4397 0.00%
2003-10-16 0 1.080 1.080 1.090 1.060 1.100 5,468,000 5,906,400 1.0802 0.439 0.439 0.443 0.431 0.447 13,461,704 0.4388 0.93%
2003-10-15 0 1.070 1.060 1.070 1.020 1.100 8,200,000 8,735,700 1.0653 0.435 0.431 0.435 0.414 0.447 20,187,633 0.4327 3.88%
2003-10-14 0 1.030 1.020 1.030 1.020 1.060 3,424,000 3,537,720 1.0332 0.418 0.414 0.418 0.414 0.431 8,429,568 0.4197 -2.83%
2003-10-13 0 1.060 1.050 1.060 1.040 1.060 2,196,000 2,295,840 1.0455 0.431 0.426 0.431 0.422 0.431 5,406,347 0.4247 0.00%
2003-10-10 0 1.060 1.050 1.060 1.040 1.080 2,218,000 2,346,680 1.0580 0.431 0.426 0.431 0.422 0.439 5,460,508 0.4298 -0.93%
2003-10-09 0 1.070 1.050 1.070 1.030 1.070 2,812,000 2,969,860 1.0561 0.435 0.426 0.435 0.418 0.435 6,922,881 0.4290 2.88%
2003-10-08 0 1.040 1.020 1.040 1.020 1.070 3,906,000 4,110,340 1.0523 0.422 0.414 0.422 0.414 0.435 9,616,207 0.4274 -0.95%
2003-10-07 0 1.050 1.050 1.060 1.000 1.060 5,712,000 5,878,960 1.0292 0.426 0.426 0.431 0.406 0.431 14,062,410 0.4181 2.94%
2003-10-06 0 1.020 1.010 1.020 1.010 1.040 2,372,000 2,432,940 1.0257 0.414 0.410 0.414 0.410 0.422 5,839,642 0.4166 -0.97%
2003-10-03 0 1.030 1.030 1.040 1.010 1.040 775,428 797,139 1.0280 0.418 0.418 0.422 0.410 0.422 1,909,031 0.4176 0.00%
2003-10-02 0 1.030 1.030 1.040 1.030 1.040 602,000 623,440 1.0356 0.418 0.418 0.422 0.418 0.422 1,482,068 0.4207 -0.96%
2003-09-30 0 1.050 1.030 1.050 1.030 1.060 1,440,000 1,499,540 1.0413 0.422 0.414 0.422 0.414 0.426 3,579,233 0.4190 0.96%
2003-09-29 0 1.040 1.030 1.040 1.020 1.040 430,000 441,000 1.0256 0.418 0.414 0.418 0.410 0.418 1,068,799 0.4126 0.00%
2003-09-26 0 1.040 1.040 1.050 1.030 1.050 474,000 494,560 1.0434 0.418 0.418 0.422 0.414 0.422 1,178,164 0.4198 -1.89%
2003-09-25 0 1.060 1.050 1.060 1.020 1.070 1,834,000 1,922,520 1.0483 0.426 0.422 0.426 0.410 0.430 4,558,551 0.4217 1.92%
2003-09-24 0 1.040 1.040 1.050 1.020 1.050 2,094,000 2,167,200 1.0350 0.418 0.418 0.422 0.410 0.422 5,204,802 0.4164 2.97%
2003-09-23 0 1.010 1.010 1.020 1.000 1.010 790,000 793,940 1.0050 0.406 0.406 0.410 0.402 0.406 1,963,607 0.4043 0.00%
2003-09-22 0 1.010 0.990 1.010 0.990 1.020 860,000 858,440 0.9982 0.406 0.398 0.406 0.398 0.410 2,137,598 0.4016 -0.98%
2003-09-19 0 1.020 1.010 1.020 1.000 1.020 2,102,000 2,117,300 1.0073 0.410 0.406 0.410 0.402 0.410 5,224,686 0.4052 3.03%
2003-09-18 0 0.990 0.980 0.990 0.970 1.000 1,258,000 1,234,480 0.9813 0.398 0.394 0.398 0.390 0.402 3,126,858 0.3948 -1.98%
2003-09-17 0 1.010 1.000 1.010 1.000 1.020 612,000 620,680 1.0142 0.406 0.402 0.406 0.402 0.410 1,521,174 0.4080 0.00%
2003-09-16 0 1.010 1.010 1.020 0.980 1.020 688,000 693,980 1.0087 0.406 0.406 0.410 0.394 0.410 1,710,078 0.4058 -0.98%
2003-09-15 0 1.020 1.010 1.020 1.010 1.040 1,704,000 1,749,800 1.0269 0.410 0.406 0.410 0.406 0.418 4,235,426 0.4131 -0.97%
2003-09-11 0 1.030 1.020 1.030 0.980 1.030 2,734,000 2,777,400 1.0159 0.414 0.410 0.414 0.394 0.414 6,795,572 0.4087 4.04%
2003-09-10 0 0.990 0.980 0.990 0.980 1.020 3,094,000 3,070,420 0.9924 0.398 0.394 0.398 0.394 0.410 7,690,380 0.3993 -3.88%
2003-09-09 0 1.030 1.020 1.040 1.020 1.110 5,372,000 5,684,700 1.0582 0.414 0.410 0.418 0.410 0.447 13,352,528 0.4257 -6.36%
2003-09-08 0 1.100 1.100 1.110 1.080 1.110 1,417,500 1,560,435 1.1008 0.443 0.443 0.447 0.435 0.447 3,523,308 0.4429 0.00%
2003-09-05 0 1.100 1.100 1.110 1.100 1.140 3,292,000 3,677,260 1.1170 0.443 0.443 0.447 0.443 0.459 8,182,525 0.4494 -2.65%
2003-09-04 0 1.130 1.120 1.130 1.120 1.180 3,466,000 3,998,940 1.1538 0.455 0.451 0.455 0.451 0.475 8,615,015 0.4642 -3.42%
2003-09-03 0 1.170 1.160 1.170 1.120 1.190 6,990,000 8,115,420 1.1610 0.471 0.467 0.471 0.451 0.479 17,374,195 0.4671 4.46%
2003-09-02 0 1.120 1.120 1.130 1.110 1.150 1,812,000 2,042,860 1.1274 0.451 0.451 0.455 0.447 0.463 4,503,868 0.4536 -1.75%
2003-09-01 0 1.140 1.130 1.140 1.100 1.170 6,616,000 7,544,840 1.1404 0.459 0.455 0.459 0.443 0.471 16,444,588 0.4588 3.64%
2003-08-29 0 1.100 1.100 1.120 1.090 1.120 2,718,572 3,006,221 1.1058 0.443 0.443 0.451 0.439 0.451 6,757,224 0.4449 0.92%
2003-08-28 0 1.090 1.090 1.100 1.090 1.130 2,322,000 2,544,900 1.0960 0.439 0.439 0.443 0.439 0.455 5,771,514 0.4409 -1.80%
2003-08-27 0 1.110 1.100 1.110 1.070 1.150 9,662,000 10,726,240 1.1101 0.447 0.443 0.447 0.430 0.463 24,015,661 0.4466 4.72%
2003-08-26 0 1.060 1.060 1.070 1.040 1.080 3,010,000 3,174,680 1.0547 0.426 0.426 0.430 0.418 0.435 7,481,592 0.4243 -0.93%
2003-08-25 0 1.070 1.060 1.080 1.060 1.120 3,428,000 3,754,160 1.0951 0.430 0.426 0.435 0.426 0.451 8,520,563 0.4406 -3.60%
2003-08-22 0 1.110 1.100 1.110 1.090 1.140 1,774,000 1,959,180 1.1044 0.447 0.443 0.447 0.439 0.459 4,409,416 0.4443 -0.89%
2003-08-21 0 1.120 1.120 1.130 1.090 1.130 3,822,000 4,254,040 1.1130 0.451 0.451 0.455 0.439 0.455 9,499,881 0.4478 2.75%
2003-08-20 0 1.090 1.090 1.100 1.060 1.120 3,838,000 4,168,440 1.0861 0.439 0.439 0.443 0.426 0.451 9,539,651 0.4370 0.93%
2003-08-19 0 1.080 1.080 1.090 1.070 1.160 5,852,000 6,532,540 1.1163 0.435 0.435 0.439 0.430 0.467 14,545,606 0.4491 -4.42%
2003-08-18 0 1.130 1.120 1.130 1.070 1.150 12,080,000 13,608,500 1.1265 0.455 0.451 0.455 0.430 0.463 30,025,790 0.4532 6.60%
2003-08-15 0 1.060 1.050 1.060 1.020 1.060 2,922,000 3,046,920 1.0428 0.426 0.422 0.426 0.410 0.426 7,262,861 0.4195 1.92%
2003-08-14 0 1.040 1.040 1.050 1.020 1.060 3,098,000 3,223,700 1.0406 0.418 0.418 0.422 0.410 0.426 7,700,323 0.4186 -0.95%
2003-08-13 0 1.050 1.050 1.060 1.050 1.090 4,834,000 5,136,380 1.0626 0.422 0.422 0.426 0.422 0.439 12,015,287 0.4275 -0.94%
2003-08-12 0 1.060 1.060 1.070 1.040 1.090 8,682,000 9,281,100 1.0690 0.426 0.426 0.430 0.418 0.439 21,579,794 0.4301 -1.85%
2003-08-11 0 1.080 1.070 1.080 0.960 1.080 16,119,941 16,656,543 1.0333 0.435 0.430 0.435 0.386 0.435 40,067,381 0.4157 17.39%
2003-08-08 0 0.920 0.920 0.930 0.890 0.940 3,440,000 3,182,600 0.9252 0.370 0.370 0.374 0.358 0.378 8,550,390 0.3722 3.37%
2003-08-07 0 0.890 0.880 0.890 0.880 0.900 542,000 482,560 0.8903 0.358 0.354 0.358 0.354 0.362 1,347,184 0.3582 -1.11%
2003-08-06 0 0.900 0.900 0.910 0.890 0.900 1,384,000 1,241,980 0.8974 0.362 0.362 0.366 0.358 0.362 3,440,041 0.3610 -2.17%
2003-08-05 0 0.920 0.910 0.930 0.910 0.940 992,000 915,620 0.9230 0.370 0.366 0.374 0.366 0.378 2,465,694 0.3713 -1.08%
2003-08-04 0 0.930 0.920 0.940 0.890 0.940 3,248,000 2,975,640 0.9161 0.374 0.370 0.378 0.358 0.378 8,073,159 0.3686 1.09%
2003-08-01 0 0.920 0.920 0.930 0.920 0.930 1,160,000 1,071,600 0.9238 0.370 0.370 0.374 0.370 0.374 2,883,271 0.3717 -1.08%
2003-07-31 0 0.930 0.930 0.940 0.910 0.930 1,410,000 1,307,100 0.9270 0.374 0.374 0.378 0.366 0.374 3,504,666 0.3730 1.09%
2003-07-30 0 0.920 0.910 0.920 0.910 0.930 1,890,000 1,746,140 0.9239 0.370 0.366 0.370 0.366 0.374 4,697,744 0.3717 -2.13%
2003-07-29 0 0.940 0.940 0.950 0.910 0.960 7,274,000 6,802,200 0.9351 0.378 0.378 0.382 0.366 0.386 18,080,099 0.3762 3.30%
2003-07-28 0 0.910 0.910 0.920 0.860 0.920 6,408,000 5,756,260 0.8983 0.366 0.366 0.370 0.346 0.370 15,927,588 0.3614 7.06%
2003-07-25 0 0.850 0.840 0.860 0.820 0.850 1,502,000 1,258,540 0.8379 0.342 0.338 0.346 0.330 0.342 3,733,339 0.3371 3.66%
2003-07-24 0 0.820 0.820 0.830 0.820 0.840 516,000 425,300 0.8242 0.330 0.330 0.334 0.330 0.338 1,282,559 0.3316 -1.20%
2003-07-23 0 0.830 0.820 0.830 0.810 0.840 1,226,000 1,008,840 0.8229 0.334 0.330 0.334 0.326 0.338 3,047,319 0.3311 0.00%
2003-07-22 0 0.830 0.830 0.840 0.820 0.850 842,000 697,900 0.8289 0.334 0.334 0.338 0.330 0.342 2,092,857 0.3335 -2.35%
2003-07-21 0 0.850 0.850 0.860 0.840 0.860 1,922,000 1,638,760 0.8526 0.342 0.342 0.346 0.338 0.346 4,777,282 0.3430 0.00%
2003-07-18 0 0.850 0.840 0.850 0.830 0.850 1,028,000 864,060 0.8405 0.342 0.338 0.342 0.334 0.342 2,555,175 0.3382 0.00%
2003-07-17 0 0.850 0.840 0.860 0.850 0.880 1,602,000 1,382,800 0.8632 0.342 0.338 0.346 0.342 0.354 3,981,897 0.3473 -4.49%
2003-07-16 0 0.890 0.880 0.890 0.870 0.890 768,000 678,280 0.8832 0.358 0.354 0.358 0.350 0.358 1,908,924 0.3553 1.14%
2003-07-15 0 0.880 0.880 0.890 0.870 0.910 2,318,000 2,046,060 0.8827 0.354 0.354 0.358 0.350 0.366 5,761,571 0.3551 -3.30%
2003-07-14 0 0.910 0.900 0.910 0.870 0.910 6,684,000 6,008,260 0.8989 0.366 0.362 0.366 0.350 0.366 16,613,607 0.3616 5.81%
2003-07-11 0 0.860 0.850 0.860 0.840 0.870 1,226,000 1,046,720 0.8538 0.346 0.342 0.346 0.338 0.350 3,047,319 0.3435 1.18%
2003-07-10 0 0.850 0.850 0.860 0.830 0.860 1,584,000 1,343,280 0.8480 0.342 0.342 0.346 0.334 0.346 3,937,157 0.3412 -1.16%
2003-07-09 0 0.860 0.850 0.860 0.850 0.860 2,226,000 1,910,820 0.8584 0.346 0.342 0.346 0.342 0.346 5,532,898 0.3454 2.38%
2003-07-08 0 0.840 0.840 0.850 0.840 0.870 1,124,000 959,960 0.8541 0.338 0.338 0.342 0.338 0.350 2,793,790 0.3436 -2.33%
2003-07-07 0 0.860 0.860 0.870 0.830 0.870 3,714,000 3,181,620 0.8567 0.346 0.346 0.350 0.334 0.350 9,231,439 0.3447 2.38%
2003-07-04 0 0.840 0.840 0.850 0.820 0.840 3,648,000 3,037,760 0.8327 0.338 0.338 0.342 0.330 0.338 9,067,391 0.3350 2.44%
2003-07-03 0 0.820 0.810 0.820 0.800 0.820 1,132,000 912,400 0.8060 0.330 0.326 0.330 0.322 0.330 2,813,675 0.3243 3.80%
2003-07-02 0 0.790 0.780 0.790 0.770 0.790 644,000 504,640 0.7836 0.318 0.314 0.318 0.310 0.318 1,600,713 0.3153 1.28%
2003-06-30 0 0.780 0.780 0.790 0.770 0.790 540,000 423,900 0.7850 0.314 0.314 0.318 0.310 0.318 1,342,212 0.3158 0.00%
2003-06-27 0 0.780 0.770 0.780 0.770 0.800 1,090,000 853,480 0.7830 0.314 0.310 0.314 0.310 0.322 2,709,281 0.3150 2.63%
2003-06-26 0 0.760 0.760 0.770 0.760 0.780 488,000 372,240 0.7628 0.306 0.306 0.310 0.306 0.314 1,212,962 0.3069 -2.56%
2003-06-25 0 0.780 0.780 0.790 0.770 0.790 778,000 607,020 0.7802 0.314 0.314 0.318 0.310 0.318 1,933,780 0.3139 1.30%
2003-06-24 0 0.770 0.770 0.780 0.750 0.780 2,548,000 1,942,140 0.7622 0.310 0.310 0.314 0.302 0.314 6,333,254 0.3067 -1.28%
2003-06-23 0 0.780 0.770 0.780 0.770 0.820 1,862,000 1,474,960 0.7921 0.314 0.310 0.314 0.310 0.330 4,628,147 0.3187 -4.88%
2003-06-20 0 0.820 0.820 0.830 0.810 0.840 1,512,000 1,255,620 0.8304 0.330 0.330 0.334 0.326 0.338 3,758,195 0.3341 -2.38%
2003-06-19 0 0.840 0.840 0.850 0.810 0.850 3,056,000 2,570,540 0.8411 0.338 0.338 0.342 0.326 0.342 7,595,928 0.3384 1.20%
2003-06-18 0 0.830 0.820 0.830 0.820 0.830 2,036,000 1,679,300 0.8248 0.334 0.330 0.334 0.330 0.334 5,060,638 0.3318 0.00%
2003-06-17 0 0.830 0.830 0.840 0.830 0.890 4,824,000 4,105,380 0.8510 0.334 0.334 0.338 0.334 0.358 11,990,431 0.3424 -3.49%
2003-06-16 0 0.860 0.860 0.870 0.850 0.900 9,424,000 8,253,840 0.8758 0.346 0.346 0.350 0.342 0.362 23,424,093 0.3524 2.38%
2003-06-13 0 0.840 0.830 0.840 0.800 0.850 7,802,000 6,453,920 0.8272 0.338 0.334 0.338 0.322 0.342 19,392,484 0.3328 5.00%
2003-06-12 0 0.800 0.800 0.810 0.800 0.820 4,116,000 3,305,700 0.8031 0.322 0.322 0.326 0.322 0.330 10,230,642 0.3231 1.27%
2003-06-11 0 0.790 0.790 0.800 0.760 0.800 6,210,000 4,867,180 0.7838 0.318 0.318 0.322 0.306 0.322 15,435,443 0.3153 3.95%
2003-06-10 0 0.760 0.750 0.760 0.720 0.770 3,998,000 2,990,440 0.7480 0.306 0.302 0.306 0.290 0.310 9,937,343 0.3009 7.04%
2003-06-09 0 0.710 0.700 0.710 0.700 0.720 1,082,000 768,260 0.7100 0.286 0.282 0.286 0.282 0.290 2,689,396 0.2857 0.00%
2003-06-06 0 0.710 0.690 0.710 0.700 0.710 686,000 480,460 0.7004 0.286 0.278 0.286 0.282 0.286 1,705,107 0.2818 0.00%
2003-06-05 0 0.710 0.710 0.720 0.710 0.730 1,586,000 1,146,140 0.7227 0.286 0.286 0.290 0.286 0.294 3,942,128 0.2907 -1.39%
2003-06-03 0 0.720 0.710 0.720 0.710 0.720 468,000 335,420 0.7167 0.290 0.286 0.290 0.286 0.290 1,163,251 0.2883 0.00%
2003-06-02 0 0.720 0.720 0.730 0.710 0.720 646,000 463,760 0.7179 0.290 0.290 0.294 0.286 0.290 1,605,684 0.2888 1.41%
2003-05-30 0 0.710 0.700 0.710 0.690 0.710 646,000 456,460 0.7066 0.286 0.282 0.286 0.278 0.286 1,605,684 0.2843 0.00%
2003-05-29 0 0.710 0.700 0.710 0.700 0.730 916,000 644,260 0.7033 0.286 0.282 0.286 0.282 0.294 2,276,790 0.2830 -2.74%
2003-05-28 0 0.730 0.710 0.730 0.720 0.740 1,444,000 1,050,080 0.7272 0.294 0.286 0.294 0.290 0.298 3,589,176 0.2926 1.39%
2003-05-27 0 0.720 0.710 0.720 0.710 0.750 2,096,000 1,515,360 0.7230 0.290 0.286 0.290 0.286 0.302 5,209,773 0.2909 -2.70%
2003-05-26 0 0.740 0.730 0.740 0.710 0.740 3,752,000 2,724,300 0.7261 0.298 0.294 0.298 0.286 0.298 9,325,891 0.2921 7.25%
2003-05-23 0 0.690 0.670 0.690 0.670 0.690 1,424,000 967,760 0.6796 0.278 0.270 0.278 0.270 0.278 3,539,464 0.2734 0.00%
2003-05-22 0 0.690 0.680 0.690 0.680 0.690 1,218,000 829,740 0.6812 0.278 0.274 0.278 0.274 0.278 3,027,435 0.2741 2.99%
2003-05-21 0 0.670 0.670 0.680 0.660 0.690 1,878,000 1,264,760 0.6735 0.270 0.270 0.274 0.266 0.278 4,667,917 0.2709 3.08%
2003-05-20 0 0.650 0.650 0.660 0.650 0.650 226,000 146,900 0.6500 0.262 0.262 0.266 0.262 0.262 561,741 0.2615 0.00%
2003-05-19 0 0.650 0.650 0.660 0.650 0.680 450,000 299,400 0.6653 0.262 0.262 0.266 0.262 0.274 1,118,510 0.2677 3.17%
2003-05-16 0 0.630 0.630 0.640 0.630 0.650 196,000 124,880 0.6371 0.253 0.253 0.257 0.253 0.262 487,173 0.2563 -1.56%
2003-05-15 0 0.640 0.630 0.640 0.630 0.650 156,000 99,800 0.6397 0.257 0.253 0.257 0.253 0.262 387,750 0.2574 -1.54%
2003-05-14 0 0.650 0.640 0.650 0.640 0.650 446,000 287,180 0.6439 0.262 0.257 0.262 0.257 0.262 1,108,568 0.2591 1.56%
2003-05-13 0 0.640 0.640 0.650 0.640 0.640 552,000 353,280 0.6400 0.257 0.257 0.262 0.257 0.257 1,372,039 0.2575 1.59%
2003-05-12 0 0.630 0.630 0.650 0.630 0.640 490,000 312,820 0.6384 0.253 0.253 0.262 0.253 0.257 1,217,934 0.2568 -3.08%
2003-05-09 0 0.650 0.640 0.650 0.640 0.660 1,044,000 675,820 0.6473 0.262 0.257 0.262 0.257 0.266 2,594,944 0.2604 1.56%
2003-05-07 0 0.680 0.680 0.690 0.670 0.690 2,404,000 1,632,160 0.6789 0.257 0.257 0.261 0.254 0.261 6,348,789 0.2571 1.49%
2003-05-06 0 0.670 0.660 0.670 0.660 0.670 1,838,000 1,227,160 0.6677 0.254 0.250 0.254 0.250 0.254 4,854,024 0.2528 1.52%
2003-05-05 0 0.660 0.660 0.670 0.640 0.660 1,162,000 758,460 0.6527 0.250 0.250 0.254 0.242 0.250 3,068,757 0.2472 4.76%
2003-05-02 0 0.630 0.620 0.630 0.620 0.630 1,254,000 788,880 0.6291 0.239 0.235 0.239 0.235 0.239 3,311,723 0.2382 0.00%
2003-04-30 0 0.630 0.620 0.630 0.620 0.630 1,400,000 881,800 0.6299 0.239 0.235 0.239 0.235 0.239 3,697,298 0.2385 0.00%
2003-04-29 0 0.630 0.620 0.630 0.630 0.640 1,084,000 692,040 0.6384 0.239 0.235 0.239 0.239 0.242 2,862,765 0.2417 0.00%
2003-04-28 0 0.630 0.620 0.630 0.630 0.640 440,000 278,620 0.6332 0.239 0.235 0.239 0.239 0.242 1,162,008 0.2398 0.00%
2003-04-25 0 0.630 0.630 0.640 0.610 0.640 446,000 276,120 0.6191 0.239 0.239 0.242 0.231 0.242 1,177,854 0.2344 0.00%
2003-04-24 0 0.630 0.620 0.630 0.610 0.640 456,000 282,880 0.6204 0.239 0.235 0.239 0.231 0.242 1,204,263 0.2349 -1.56%
2003-04-23 0 0.640 0.640 0.650 0.640 0.650 642,000 414,300 0.6453 0.242 0.242 0.246 0.242 0.246 1,695,475 0.2444 -3.03%
2003-04-22 0 0.660 0.650 0.660 0.660 0.660 330,000 217,800 0.6600 0.250 0.246 0.250 0.250 0.250 871,506 0.2499 0.00%
2003-04-17 0 0.660 0.660 0.670 0.650 0.660 236,000 154,560 0.6549 0.250 0.250 0.254 0.246 0.250 623,259 0.2480 0.00%
2003-04-16 0 0.660 0.650 0.660 0.640 0.660 230,000 148,860 0.6472 0.250 0.246 0.250 0.242 0.250 607,413 0.2451 1.54%
2003-04-15 0 0.650 0.650 0.660 0.640 0.650 264,000 170,500 0.6458 0.246 0.246 0.250 0.242 0.246 697,205 0.2445 0.00%
2003-04-14 0 0.650 0.650 0.660 0.640 0.660 746,000 482,280 0.6465 0.246 0.246 0.250 0.242 0.250 1,970,132 0.2448 -1.52%
2003-04-11 0 0.660 0.650 0.660 0.650 0.670 892,000 585,560 0.6565 0.250 0.246 0.250 0.246 0.254 2,355,707 0.2486 0.00%
2003-04-10 0 0.660 0.650 0.660 0.640 0.680 1,834,000 1,212,100 0.6609 0.250 0.246 0.250 0.242 0.257 4,843,461 0.2503 8.20%
2003-04-09 0 0.610 0.610 0.630 0.600 0.620 120,000 73,140 0.6095 0.231 0.231 0.239 0.227 0.235 316,911 0.2308 0.00%
2003-04-08 0 0.610 0.600 0.610 0.600 0.620 178,000 108,280 0.6083 0.231 0.227 0.231 0.227 0.235 470,085 0.2303 0.00%
2003-04-07 0 0.610 0.610 0.620 0.610 0.620 194,000 120,140 0.6193 0.231 0.231 0.235 0.231 0.235 512,340 0.2345 -1.61%
2003-04-04 0 0.620 0.610 0.620 0.610 0.620 188,000 114,980 0.6116 0.235 0.231 0.235 0.231 0.235 496,494 0.2316 3.33%
2003-04-03 0 0.600 0.600 0.610 0.600 0.620 378,000 229,900 0.6082 0.227 0.227 0.231 0.227 0.235 998,271 0.2303 0.00%
2003-04-02 0 0.600 0.600 0.610 0.600 0.610 510,000 307,600 0.6031 0.227 0.227 0.231 0.227 0.231 1,346,873 0.2284 1.69%
2003-04-01 0 0.590 0.580 0.590 0.580 0.600 736,000 434,300 0.5901 0.223 0.220 0.223 0.220 0.227 1,943,722 0.2234 -1.67%
2003-03-31 0 0.600 0.600 0.630 0.600 0.610 20,000 12,100 0.6050 0.227 0.227 0.239 0.227 0.231 52,819 0.2291 -4.76%
2003-03-28 0 0.630 0.620 0.640 0.630 0.630 90,000 56,700 0.6300 0.239 0.235 0.242 0.239 0.239 237,683 0.2386 1.61%
2003-03-27 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 0.235 0.231 0.235 0.235 0.235 369,730 0.2348 -1.59%
2003-03-26 0 0.630 0.620 0.630 0.630 0.640 200,000 127,300 0.6365 0.239 0.235 0.239 0.239 0.242 528,185 0.2410 -1.56%
2003-03-25 0 0.640 0.620 0.640 0.630 0.640 60,000 38,000 0.6333 0.242 0.235 0.242 0.239 0.242 158,456 0.2398 1.59%
2003-03-24 0 0.630 0.640 0.650 0.630 0.630 2,000 1,260 0.6300 0.239 0.242 0.246 0.239 0.239 5,282 0.2386 -1.56%
2003-03-21 0 0.640 0.620 0.650 0.640 0.640 50,000 32,000 0.6400 0.242 0.235 0.246 0.242 0.242 132,046 0.2423 1.59%
2003-03-20 0 0.630 0.620 0.640 - - 0 0 - 0.239 0.235 0.242 - - 0 - 0.00%
2003-03-19 0 0.630 0.630 0.650 0.630 0.630 54,000 34,020 0.6300 0.239 0.239 0.246 0.239 0.239 142,610 0.2386 0.00%
2003-03-18 0 0.630 0.630 0.640 0.620 0.640 120,000 75,700 0.6308 0.239 0.239 0.242 0.235 0.242 316,911 0.2389 0.00%
2003-03-17 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.239 0.235 0.239 0.239 0.239 42,255 0.2386 0.00%
2003-03-14 0 0.630 0.630 0.640 0.630 0.650 240,000 153,200 0.6383 0.239 0.239 0.242 0.239 0.246 633,823 0.2417 1.61%
2003-03-13 0 0.620 0.620 0.660 0.620 0.620 12,000 7,440 0.6200 0.235 0.235 0.250 0.235 0.235 31,691 0.2348 -3.12%
2003-03-12 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 0.242 0.239 0.246 0.242 0.242 52,819 0.2423 1.59%
2003-03-11 0 0.630 0.620 0.640 0.620 0.630 220,000 138,400 0.6291 0.239 0.235 0.242 0.235 0.239 581,004 0.2382 1.61%
2003-03-10 0 0.620 0.620 0.640 0.620 0.630 242,000 151,540 0.6262 0.235 0.235 0.242 0.235 0.239 639,104 0.2371 -1.59%
2003-03-07 0 0.630 0.630 0.650 0.610 0.630 720,000 444,600 0.6175 0.239 0.239 0.246 0.231 0.239 1,901,468 0.2338 0.00%
2003-03-06 0 0.630 0.620 0.630 0.620 0.680 454,000 298,120 0.6567 0.239 0.235 0.239 0.235 0.257 1,198,981 0.2486 -5.97%
2003-03-05 0 0.670 0.650 0.680 0.680 0.680 52,000 34,860 0.6704 0.254 0.246 0.257 0.257 0.257 137,328 0.2538 0.00%
2003-03-04 0 0.670 0.670 0.680 0.660 0.670 244,000 163,020 0.6681 0.254 0.254 0.257 0.250 0.254 644,386 0.2530 0.00%
2003-03-03 0 0.670 0.660 0.680 0.660 0.670 360,000 240,500 0.6681 0.254 0.250 0.257 0.250 0.254 950,734 0.2530 1.52%
2003-02-28 0 0.660 0.660 0.670 0.660 0.680 394,000 263,880 0.6697 0.250 0.250 0.254 0.250 0.257 1,040,525 0.2536 -2.94%
2003-02-27 0 0.680 0.670 0.680 0.680 0.680 210,000 142,800 0.6800 0.257 0.254 0.257 0.257 0.257 554,595 0.2575 0.00%
2003-02-26 0 0.680 0.670 0.680 0.650 0.680 720,000 482,740 0.6705 0.257 0.254 0.257 0.246 0.257 1,901,468 0.2539 3.03%
2003-02-25 0 0.660 0.650 0.670 0.660 0.660 90,000 59,400 0.6600 0.250 0.246 0.254 0.250 0.250 237,683 0.2499 -1.49%
2003-02-24 0 0.670 0.670 0.680 0.660 0.680 202,000 136,060 0.6736 0.254 0.254 0.257 0.250 0.257 533,467 0.2550 -1.47%
2003-02-21 0 0.680 0.670 0.690 0.670 0.680 310,000 210,640 0.6795 0.257 0.254 0.261 0.254 0.257 818,687 0.2573 -1.45%
2003-02-20 0 0.690 0.680 0.690 0.680 0.690 126,000 85,980 0.6824 0.261 0.257 0.261 0.257 0.261 332,757 0.2584 1.47%
2003-02-19 0 0.680 0.680 0.690 0.680 0.680 118,000 80,240 0.6800 0.257 0.257 0.261 0.257 0.257 311,629 0.2575 1.49%
2003-02-18 0 0.670 0.660 0.670 0.670 0.670 190,000 127,300 0.6700 0.254 0.250 0.254 0.254 0.254 501,776 0.2537 0.00%
2003-02-17 0 0.670 0.660 0.690 0.670 0.680 258,000 175,040 0.6784 0.254 0.250 0.261 0.254 0.257 681,359 0.2569 1.52%
2003-02-14 0 0.660 0.660 0.680 0.660 0.670 444,000 294,040 0.6623 0.250 0.250 0.257 0.250 0.254 1,172,572 0.2508 1.54%
2003-02-13 0 0.650 0.650 0.700 0.650 0.680 190,000 127,080 0.6688 0.246 0.246 0.265 0.246 0.257 501,776 0.2533 -7.14%
2003-02-12 0 0.700 0.690 0.700 0.680 0.700 526,000 363,740 0.6915 0.265 0.261 0.265 0.257 0.265 1,389,128 0.2618 4.48%
2003-02-11 0 0.670 0.660 0.680 0.650 0.670 266,000 176,720 0.6644 0.254 0.250 0.257 0.246 0.254 702,487 0.2516 -1.47%
2003-02-10 0 0.680 0.680 0.700 0.680 0.680 74,000 50,320 0.6800 0.257 0.257 0.265 0.257 0.257 195,429 0.2575 -1.45%
2003-02-07 0 0.690 0.680 0.690 0.690 0.710 80,000 55,340 0.6918 0.261 0.257 0.261 0.261 0.269 211,274 0.2619 -1.43%
2003-02-06 0 0.700 0.690 0.710 0.700 0.730 1,144,000 820,540 0.7173 0.265 0.261 0.269 0.265 0.276 3,021,221 0.2716 -1.41%
2003-02-05 0 0.710 0.700 0.710 0.680 0.710 282,000 195,780 0.6943 0.269 0.265 0.269 0.257 0.269 744,741 0.2629 2.90%
2003-02-04 0 0.690 0.680 0.700 0.690 0.690 110,000 75,900 0.6900 0.261 0.257 0.265 0.261 0.261 290,502 0.2613 -1.43%
2003-01-30 0 0.700 0.680 0.700 0.690 0.700 50,000 34,900 0.6980 0.265 0.257 0.265 0.261 0.265 132,046 0.2643 1.45%
2003-01-29 0 0.690 0.670 0.690 0.690 0.690 6,000 4,140 0.6900 0.261 0.254 0.261 0.261 0.261 15,846 0.2613 2.99%
2003-01-28 0 0.670 0.660 0.680 0.670 0.690 60,000 40,280 0.6713 0.254 0.250 0.257 0.254 0.261 158,456 0.2542 0.00%
2003-01-27 0 0.670 0.660 0.680 0.670 0.680 122,000 81,880 0.6711 0.254 0.250 0.257 0.254 0.257 322,193 0.2541 -2.90%
2003-01-24 0 0.690 0.690 0.700 0.670 0.670 30,000 20,100 0.6700 0.261 0.261 0.265 0.254 0.254 79,228 0.2537 1.47%
2003-01-23 0 0.680 0.680 0.700 0.680 0.700 300,000 207,300 0.6910 0.257 0.257 0.265 0.257 0.265 792,278 0.2617 -1.45%
2003-01-22 0 0.690 0.690 0.700 0.690 0.710 370,000 259,000 0.7000 0.261 0.261 0.265 0.261 0.269 977,143 0.2651 -1.43%
2003-01-21 0 0.700 0.690 0.710 0.680 0.710 422,000 295,960 0.7013 0.265 0.261 0.269 0.257 0.269 1,114,471 0.2656 2.94%
2003-01-20 0 0.680 0.680 0.690 0.680 0.700 336,000 232,240 0.6912 0.257 0.257 0.261 0.257 0.265 887,352 0.2617 0.00%
2003-01-17 0 0.680 0.680 0.690 0.680 0.680 248,000 168,140 0.6780 0.257 0.257 0.261 0.257 0.257 654,950 0.2567 0.00%
2003-01-16 0 0.680 0.680 0.690 0.680 0.690 278,000 191,380 0.6884 0.257 0.257 0.261 0.257 0.261 734,178 0.2607 -4.23%
2003-01-15 0 0.710 0.700 0.710 0.700 0.710 298,000 209,700 0.7037 0.269 0.265 0.269 0.265 0.269 786,996 0.2665 1.43%
2003-01-14 0 0.700 0.700 0.720 0.700 0.720 1,192,000 850,940 0.7139 0.265 0.265 0.273 0.265 0.273 3,147,985 0.2703 -2.78%
2003-01-13 0 0.720 0.720 0.730 0.720 0.740 1,410,000 1,027,560 0.7288 0.273 0.273 0.276 0.273 0.280 3,723,707 0.2760 2.86%
2003-01-10 0 0.700 0.690 0.710 0.670 0.710 1,530,000 1,066,920 0.6973 0.265 0.261 0.269 0.254 0.269 4,040,619 0.2640 2.94%
2003-01-09 0 0.680 0.670 0.680 0.650 0.680 260,000 171,780 0.6607 0.257 0.254 0.257 0.246 0.257 686,641 0.2502 3.03%
2003-01-08 0 0.660 0.650 0.660 0.630 0.670 126,000 83,080 0.6594 0.250 0.246 0.250 0.239 0.254 332,757 0.2497 4.76%
2003-01-07 0 0.630 0.630 0.670 0.630 0.670 102,000 65,000 0.6373 0.239 0.239 0.254 0.239 0.254 269,375 0.2413 -5.97%
2003-01-06 0 0.670 0.620 0.670 0.630 0.670 100,000 63,320 0.6332 0.254 0.235 0.254 0.239 0.254 264,093 0.2398 8.06%
2003-01-03 0 0.620 0.620 0.650 0.610 0.630 60,000 37,300 0.6217 0.235 0.235 0.246 0.231 0.239 158,456 0.2354 0.00%
2003-01-02 0 0.620 0.620 0.660 0.620 0.620 78,000 48,360 0.6200 0.235 0.235 0.250 0.235 0.235 205,992 0.2348 1.64%
2002-12-31 0 0.610 0.610 0.660 0.540 0.610 40,000 23,000 0.5750 0.231 0.231 0.250 0.204 0.231 105,637 0.2177 -3.17%
2002-12-30 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.239 0.235 0.242 0.239 0.239 52,819 0.2386 -1.56%
2002-12-27 0 0.640 0.640 0.660 0.640 0.660 134,000 86,100 0.6425 0.242 0.242 0.250 0.242 0.250 353,884 0.2433 0.00%
2002-12-24 0 0.640 0.640 0.660 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.00%
2002-12-23 0 0.640 0.640 0.660 0.640 0.660 188,000 122,220 0.6501 0.242 0.242 0.250 0.242 0.250 496,494 0.2462 -3.03%
2002-12-20 0 0.660 0.650 0.660 0.640 0.660 74,000 47,920 0.6476 0.250 0.246 0.250 0.242 0.250 195,429 0.2452 3.13%
2002-12-19 0 0.640 0.640 0.650 0.640 0.640 160,000 102,400 0.6400 0.242 0.242 0.246 0.242 0.242 422,548 0.2423 -1.54%
2002-12-18 0 0.650 0.630 0.650 0.640 0.650 30,000 19,300 0.6433 0.246 0.239 0.246 0.242 0.246 79,228 0.2436 0.00%
2002-12-17 0 0.650 0.650 0.660 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.00%
2002-12-16 0 0.650 0.640 0.650 0.660 0.660 60,000 39,600 0.6600 0.246 0.242 0.246 0.250 0.250 158,456 0.2499 0.00%
2002-12-13 0 0.650 0.650 0.670 0.650 0.660 80,000 52,120 0.6515 0.246 0.246 0.254 0.246 0.250 211,274 0.2467 -1.52%
2002-12-12 0 0.660 0.660 0.680 0.660 0.670 196,000 130,960 0.6682 0.250 0.250 0.257 0.250 0.254 517,622 0.2530 0.00%
2002-12-11 0 0.660 0.660 0.670 0.660 0.670 160,000 106,600 0.6663 0.250 0.250 0.254 0.250 0.254 422,548 0.2523 0.00%
2002-12-10 0 0.660 0.660 0.670 0.640 0.660 200,000 131,800 0.6590 0.250 0.250 0.254 0.242 0.250 528,185 0.2495 3.13%
2002-12-09 0 0.640 0.640 0.680 0.640 0.640 32,000 20,480 0.6400 0.242 0.242 0.257 0.242 0.242 84,510 0.2423 -3.03%
2002-12-06 0 0.660 0.660 0.670 0.650 0.670 164,000 107,360 0.6546 0.250 0.250 0.254 0.246 0.254 433,112 0.2479 1.54%
2002-12-05 0 0.650 0.640 0.650 0.640 0.650 186,000 120,840 0.6497 0.246 0.242 0.246 0.242 0.246 491,212 0.2460 -1.52%
2002-12-04 0 0.660 0.640 0.660 0.640 0.660 238,000 153,360 0.6444 0.250 0.242 0.250 0.242 0.250 628,541 0.2440 -2.94%
2002-12-03 0 0.680 0.670 0.680 0.670 0.700 624,000 427,200 0.6846 0.257 0.254 0.257 0.254 0.265 1,647,939 0.2592 0.00%
2002-12-02 0 0.680 0.670 0.680 0.650 0.680 542,000 357,280 0.6592 0.257 0.254 0.257 0.246 0.257 1,431,383 0.2496 4.62%
2002-11-29 0 0.650 0.630 0.650 0.630 0.650 280,000 180,220 0.6436 0.246 0.239 0.246 0.239 0.246 739,460 0.2437 1.56%
2002-11-28 0 0.640 0.640 0.650 0.620 0.640 410,000 258,600 0.6307 0.242 0.242 0.246 0.235 0.242 1,082,780 0.2388 1.59%
2002-11-27 0 0.630 0.610 0.630 0.620 0.630 40,000 24,900 0.6225 0.239 0.231 0.239 0.235 0.239 105,637 0.2357 -1.56%
2002-11-26 0 0.640 0.620 0.640 0.620 0.640 106,000 65,960 0.6223 0.242 0.235 0.242 0.235 0.242 279,938 0.2356 3.23%
2002-11-25 0 0.620 0.620 0.630 0.620 0.640 40,000 25,000 0.6250 0.235 0.235 0.239 0.235 0.242 105,637 0.2367 -1.59%
2002-11-22 0 0.630 0.630 0.640 0.630 0.640 62,000 39,260 0.6332 0.239 0.239 0.242 0.239 0.242 163,737 0.2398 0.00%
2002-11-21 0 0.630 0.630 0.640 0.610 0.620 68,000 41,960 0.6171 0.239 0.239 0.242 0.231 0.235 179,583 0.2337 0.00%
2002-11-20 0 0.630 0.620 0.640 0.630 0.630 24,000 15,120 0.6300 0.239 0.235 0.242 0.239 0.239 63,382 0.2386 3.28%
2002-11-19 0 0.610 0.610 0.640 0.610 0.610 40,000 24,400 0.6100 0.231 0.231 0.242 0.231 0.231 105,637 0.2310 -1.61%
2002-11-18 0 0.620 0.620 0.650 0.600 0.620 6,000 3,640 0.6067 0.235 0.235 0.246 0.227 0.235 15,846 0.2297 0.00%
2002-11-15 0 0.620 0.620 0.640 0.620 0.620 150,000 93,000 0.6200 0.235 0.235 0.242 0.235 0.235 396,139 0.2348 0.00%
2002-11-14 0 0.620 0.620 0.640 0.620 0.640 128,000 81,180 0.6342 0.235 0.235 0.242 0.235 0.242 338,039 0.2402 0.00%
2002-11-13 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.235 0.235 0.242 0.235 0.235 132,046 0.2348 0.00%
2002-11-12 0 0.620 0.610 0.620 0.620 0.620 154,000 95,480 0.6200 0.235 0.231 0.235 0.235 0.235 406,703 0.2348 -4.62%
2002-11-11 0 0.650 0.620 0.650 0.640 0.650 100,000 64,200 0.6420 0.246 0.235 0.246 0.242 0.246 264,093 0.2431 1.56%
2002-11-08 0 0.640 0.620 0.650 0.630 0.650 110,000 70,400 0.6400 0.242 0.235 0.246 0.239 0.246 290,502 0.2423 0.00%
2002-11-07 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.242 0.242 0.246 0.242 0.242 316,911 0.2423 1.59%
2002-11-06 0 0.630 0.620 0.640 0.630 0.630 210,000 132,300 0.6300 0.239 0.235 0.242 0.239 0.239 554,595 0.2386 0.00%
2002-11-05 0 0.630 0.620 0.640 0.620 0.630 64,000 40,220 0.6284 0.239 0.235 0.242 0.235 0.239 169,019 0.2380 1.61%
2002-11-04 0 0.620 0.620 0.670 0.620 0.620 2,000 1,240 0.6200 0.235 0.235 0.254 0.235 0.235 5,282 0.2348 0.00%
2002-11-01 0 0.620 0.610 0.680 - - 0 0 - 0.235 0.231 0.257 - - 0 - 0.00%
2002-10-31 0 0.620 0.620 0.630 0.610 0.640 192,000 120,000 0.6250 0.235 0.235 0.239 0.231 0.242 507,058 0.2367 -3.12%
2002-10-30 0 0.640 0.640 0.650 0.610 0.640 54,000 33,260 0.6159 0.242 0.242 0.246 0.231 0.242 142,610 0.2332 -3.03%
2002-10-29 0 0.660 0.630 0.660 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2002-10-28 0 0.660 0.660 0.680 0.650 0.670 80,000 52,820 0.6603 0.250 0.250 0.257 0.246 0.254 211,274 0.2500 0.00%
2002-10-25 0 0.660 0.650 0.670 0.650 0.660 74,000 48,740 0.6586 0.250 0.246 0.254 0.246 0.250 195,429 0.2494 0.00%
2002-10-24 0 0.660 0.660 0.670 0.650 0.660 40,000 26,300 0.6575 0.250 0.250 0.254 0.246 0.250 105,637 0.2490 1.54%
2002-10-23 0 0.650 0.650 0.670 0.650 0.650 400,000 260,000 0.6500 0.246 0.246 0.254 0.246 0.246 1,056,371 0.2461 1.56%
2002-10-22 0 0.640 0.640 0.650 0.640 0.660 138,000 88,880 0.6441 0.242 0.242 0.246 0.242 0.250 364,448 0.2439 0.00%
2002-10-21 0 0.640 0.640 0.670 0.640 0.680 156,000 103,820 0.6655 0.242 0.242 0.254 0.242 0.257 411,985 0.2520 -4.48%
2002-10-18 0 0.670 0.670 0.680 0.650 0.680 756,000 512,140 0.6774 0.254 0.254 0.257 0.246 0.257 1,996,541 0.2565 4.69%
2002-10-17 0 0.640 0.640 0.670 0.600 0.640 466,000 293,380 0.6296 0.242 0.242 0.254 0.227 0.242 1,230,672 0.2384 8.47%
2002-10-16 0 0.590 0.590 0.620 0.580 0.590 44,000 25,860 0.5877 0.223 0.223 0.235 0.220 0.223 116,201 0.2225 0.00%
2002-10-15 0 0.590 0.590 0.600 0.590 0.600 38,000 22,520 0.5926 0.223 0.223 0.227 0.223 0.227 100,355 0.2244 1.72%
2002-10-11 0 0.580 0.580 0.590 0.580 0.590 70,000 41,200 0.5886 0.220 0.220 0.223 0.220 0.223 184,865 0.2229 -1.69%
2002-10-10 0 0.590 0.580 0.600 0.590 0.590 94,000 55,420 0.5896 0.223 0.220 0.227 0.223 0.223 248,247 0.2232 1.72%
2002-10-09 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.220 0.220 0.227 0.220 0.220 211,274 0.2196 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.600 8,000 4,680 0.5850 0.220 0.220 0.227 0.220 0.227 21,127 0.2215 0.00%
2002-10-07 0 0.580 0.580 0.590 0.570 0.590 170,000 98,220 0.5778 0.220 0.220 0.223 0.216 0.223 448,958 0.2188 -1.69%
2002-10-04 0 0.590 0.590 0.600 - - 0 0 - 0.223 0.223 0.227 - - 0 - 3.51%
2002-10-03 0 0.570 0.570 0.590 0.570 0.600 246,000 141,040 0.5733 0.216 0.216 0.223 0.216 0.227 649,668 0.2171 -3.39%
2002-10-02 0 0.590 0.590 0.620 0.590 0.590 60,000 35,400 0.5900 0.223 0.223 0.235 0.223 0.223 158,456 0.2234 -1.67%
2002-09-30 0 0.600 0.600 0.620 - - 0 0 - 0.227 0.227 0.235 - - 0 - 0.00%
2002-09-27 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.227 0.227 0.235 0.227 0.227 79,228 0.2272 -3.23%
2002-09-26 0 0.620 0.600 0.620 0.600 0.620 198,000 120,760 0.6099 0.235 0.227 0.235 0.227 0.235 522,904 0.2309 6.90%
2002-09-25 0 0.580 0.580 0.600 0.580 0.600 58,000 34,240 0.5903 0.220 0.220 0.227 0.220 0.227 153,174 0.2235 -3.33%
2002-09-24 0 0.600 0.600 0.630 - - 10,000 6,100 0.6100 0.227 0.227 0.239 - - 26,409 0.2310 1.69%
2002-09-23 0 0.590 0.590 0.650 0.580 0.600 250,000 148,400 0.5936 0.223 0.223 0.246 0.220 0.227 660,232 0.2248 -7.81%
2002-09-20 0 0.640 0.610 0.640 0.600 0.640 50,000 30,800 0.6160 0.242 0.231 0.242 0.227 0.242 132,046 0.2333 6.67%
2002-09-19 0 0.600 0.600 0.630 - - 0 0 - 0.227 0.227 0.239 - - 0 - 0.00%
2002-09-18 0 0.610 0.610 0.640 0.600 0.630 12,000 7,260 0.6050 0.227 0.227 0.238 0.223 0.235 32,219 0.2253 -1.61%
2002-09-17 0 0.620 0.620 0.640 0.610 0.620 224,000 138,560 0.6186 0.231 0.231 0.238 0.227 0.231 601,427 0.2304 1.64%
2002-09-16 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 0.227 0.227 0.242 0.227 0.227 10,740 0.2272 0.00%
2002-09-13 0 0.610 0.610 0.640 0.610 0.630 292,000 180,840 0.6193 0.227 0.227 0.238 0.227 0.235 784,003 0.2307 -1.61%
2002-09-12 0 0.620 0.620 0.660 0.620 0.630 88,000 54,960 0.6245 0.231 0.231 0.246 0.231 0.235 236,275 0.2326 -3.12%
2002-09-11 0 0.640 0.620 0.660 0.640 0.640 60,000 38,400 0.6400 0.238 0.231 0.246 0.238 0.238 161,097 0.2384 1.59%
2002-09-10 0 0.630 0.620 0.640 0.620 0.630 124,000 77,280 0.6232 0.235 0.231 0.238 0.231 0.235 332,933 0.2321 3.28%
2002-09-09 0 0.610 0.610 0.630 0.610 0.610 40,000 24,400 0.6100 0.227 0.227 0.235 0.227 0.227 107,398 0.2272 -3.17%
2002-09-06 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 0.235 0.227 0.235 0.235 0.235 80,548 0.2346 1.61%
2002-09-05 0 0.620 0.610 0.650 0.620 0.620 48,000 29,760 0.6200 0.231 0.227 0.242 0.231 0.231 128,877 0.2309 -1.59%
2002-09-04 0 0.630 0.610 0.630 0.630 0.630 70,000 44,100 0.6300 0.235 0.227 0.235 0.235 0.235 187,946 0.2346 0.00%
2002-09-03 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.235 0.235 0.238 0.235 0.235 418,851 0.2346 -3.08%
2002-09-02 0 0.650 0.640 0.650 0.640 0.650 42,000 27,020 0.6433 0.242 0.238 0.242 0.238 0.242 112,768 0.2396 0.00%
2002-08-30 0 0.650 0.650 0.670 0.650 0.650 60,000 39,000 0.6500 0.242 0.242 0.250 0.242 0.242 161,097 0.2421 0.00%
2002-08-29 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.242 0.242 0.246 0.242 0.242 187,946 0.2421 0.00%
2002-08-28 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.242 0.242 0.253 0.242 0.242 26,849 0.2421 -2.99%
2002-08-27 0 0.670 0.650 0.670 0.670 0.670 78,000 52,260 0.6700 0.250 0.242 0.250 0.250 0.250 209,426 0.2495 0.00%
2002-08-26 0 0.670 0.670 0.680 0.670 0.690 192,000 128,860 0.6711 0.250 0.250 0.253 0.250 0.257 515,509 0.2500 -1.47%
2002-08-23 0 0.680 0.680 0.690 0.670 0.680 300,000 202,500 0.6750 0.253 0.253 0.257 0.250 0.253 805,483 0.2514 1.49%
2002-08-22 0 0.670 0.670 0.680 0.660 0.670 232,000 154,000 0.6638 0.250 0.250 0.253 0.246 0.250 622,907 0.2472 1.52%
2002-08-21 0 0.660 0.660 0.670 0.650 0.660 52,000 33,900 0.6519 0.246 0.246 0.250 0.242 0.246 139,617 0.2428 1.54%
2002-08-20 0 0.650 0.650 0.660 0.650 0.660 280,000 182,100 0.6504 0.242 0.242 0.246 0.242 0.246 751,784 0.2422 0.00%
2002-08-19 0 0.650 0.630 0.660 0.640 0.650 260,000 167,500 0.6442 0.242 0.235 0.246 0.238 0.242 698,085 0.2399 1.56%
2002-08-16 0 0.640 0.640 0.660 0.640 0.640 128,000 81,920 0.6400 0.238 0.238 0.246 0.238 0.238 343,673 0.2384 -1.54%
2002-08-15 0 0.650 0.630 0.650 0.640 0.650 120,000 77,400 0.6450 0.242 0.235 0.242 0.238 0.242 322,193 0.2402 1.56%
2002-08-14 0 0.640 0.630 0.640 0.620 0.640 190,000 120,500 0.6342 0.238 0.235 0.238 0.231 0.238 510,139 0.2362 0.00%
2002-08-13 0 0.640 0.630 0.640 0.610 0.640 100,000 63,600 0.6360 0.238 0.235 0.238 0.227 0.238 268,494 0.2369 1.59%
2002-08-12 0 0.630 0.620 0.640 0.630 0.630 120,000 75,600 0.6300 0.235 0.231 0.238 0.235 0.235 322,193 0.2346 -3.08%
2002-08-09 0 0.650 0.630 0.660 0.630 0.660 64,000 41,700 0.6516 0.242 0.235 0.246 0.235 0.246 171,836 0.2427 3.17%
2002-08-08 0 0.630 0.630 0.660 0.630 0.660 40,000 25,920 0.6480 0.235 0.235 0.246 0.235 0.246 107,398 0.2413 0.00%
2002-08-07 0 0.630 0.630 0.640 0.630 0.630 78,000 49,140 0.6300 0.235 0.235 0.238 0.235 0.235 209,426 0.2346 3.28%
2002-08-06 0 0.610 0.600 0.610 0.600 0.610 458,000 277,880 0.6067 0.227 0.223 0.227 0.223 0.227 1,229,704 0.2260 -1.61%
2002-08-05 0 0.620 0.610 0.620 0.610 0.620 400,000 245,920 0.6148 0.231 0.227 0.231 0.227 0.231 1,073,977 0.2290 -3.12%
2002-08-02 0 0.640 0.640 0.650 0.640 0.680 134,000 86,800 0.6478 0.238 0.238 0.242 0.238 0.253 359,782 0.2413 -1.54%
2002-08-01 0 0.650 0.650 0.660 0.640 0.650 2,268,000 1,469,700 0.6480 0.242 0.242 0.246 0.238 0.242 6,089,450 0.2414 1.56%
2002-07-31 0 0.640 0.640 0.660 0.630 0.640 510,000 326,020 0.6393 0.238 0.238 0.246 0.235 0.238 1,369,321 0.2381 1.59%
2002-07-30 0 0.630 0.630 0.640 0.630 0.650 508,000 326,520 0.6428 0.235 0.235 0.238 0.235 0.242 1,363,951 0.2394 3.28%
2002-07-29 0 0.610 0.610 0.620 0.610 0.630 628,000 388,940 0.6193 0.227 0.227 0.231 0.227 0.235 1,686,144 0.2307 -3.17%
2002-07-26 0 0.630 0.620 0.650 0.630 0.660 230,000 147,400 0.6409 0.235 0.231 0.242 0.235 0.246 617,537 0.2387 -4.55%
2002-07-25 0 0.660 0.650 0.660 0.660 0.660 690,000 455,400 0.6600 0.246 0.242 0.246 0.246 0.246 1,852,610 0.2458 0.00%
2002-07-24 0 0.660 0.640 0.660 0.640 0.660 750,000 488,500 0.6513 0.246 0.238 0.246 0.238 0.246 2,013,707 0.2426 -2.94%
2002-07-23 0 0.680 0.670 0.680 0.670 0.680 326,000 219,780 0.6742 0.253 0.250 0.253 0.250 0.253 875,291 0.2511 0.00%
2002-07-22 0 0.680 0.680 0.700 0.680 0.690 180,000 122,800 0.6822 0.253 0.253 0.261 0.253 0.257 483,290 0.2541 -5.56%
2002-07-19 0 0.720 0.710 0.730 0.700 0.720 222,000 158,400 0.7135 0.268 0.264 0.272 0.261 0.268 596,057 0.2657 -2.70%
2002-07-18 0 0.740 0.660 0.740 - - 0 0 - 0.276 0.246 0.276 - - 0 - 0.00%
2002-07-17 0 0.740 0.740 0.760 0.740 0.760 20,000 14,960 0.7480 0.276 0.276 0.283 0.276 0.283 53,699 0.2786 -2.63%
2002-07-16 0 0.760 0.760 0.770 0.760 0.760 40,000 30,400 0.7600 0.283 0.283 0.287 0.283 0.283 107,398 0.2831 0.00%
2002-07-15 0 0.760 0.760 0.770 0.760 0.770 50,000 38,200 0.7640 0.283 0.283 0.287 0.283 0.287 134,247 0.2845 0.00%
2002-07-12 0 0.760 0.760 0.780 0.760 0.770 64,000 49,160 0.7681 0.283 0.283 0.291 0.283 0.287 171,836 0.2861 -1.30%
2002-07-11 0 0.770 0.750 0.770 0.770 0.770 12,000 9,240 0.7700 0.287 0.279 0.287 0.287 0.287 32,219 0.2868 0.00%
2002-07-10 0 0.770 0.770 0.800 0.770 0.770 108,000 83,160 0.7700 0.287 0.287 0.298 0.287 0.287 289,974 0.2868 0.00%
2002-07-09 0 0.770 0.770 0.780 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2002-07-08 0 0.770 0.770 0.790 0.770 0.780 82,000 63,840 0.7785 0.287 0.287 0.294 0.287 0.291 220,165 0.2900 -1.28%
2002-07-05 0 0.780 0.770 0.790 0.770 0.780 156,000 121,280 0.7774 0.291 0.287 0.294 0.287 0.291 418,851 0.2896 0.00%
2002-07-04 0 0.780 0.770 0.790 0.770 0.780 470,000 363,600 0.7736 0.291 0.287 0.294 0.287 0.291 1,261,923 0.2881 1.30%
2002-07-03 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.287 0.287 0.291 0.287 0.287 375,892 0.2868 1.32%
2002-07-02 0 0.760 0.760 0.780 0.760 0.800 84,000 64,000 0.7619 0.283 0.283 0.291 0.283 0.298 225,535 0.2838 -1.30%
2002-06-28 0 0.770 0.760 0.780 0.770 0.790 120,000 92,800 0.7733 0.287 0.283 0.291 0.287 0.294 322,193 0.2880 1.32%
2002-06-27 0 0.760 0.760 0.780 0.760 0.780 260,000 200,060 0.7695 0.283 0.283 0.291 0.283 0.291 698,085 0.2866 0.00%
2002-06-26 0 0.760 0.760 0.770 0.760 0.780 330,000 252,680 0.7657 0.283 0.283 0.287 0.283 0.291 886,031 0.2852 -2.56%
2002-06-25 0 0.780 0.770 0.780 0.780 0.800 460,000 365,760 0.7951 0.291 0.287 0.291 0.291 0.298 1,235,074 0.2961 -2.50%
2002-06-24 0 0.800 0.790 0.810 0.790 0.800 738,000 588,400 0.7973 0.298 0.294 0.302 0.294 0.298 1,981,488 0.2969 1.27%
2002-06-21 0 0.790 0.780 0.800 - - 0 0 - 0.294 0.291 0.298 - - 0 - 0.00%
2002-06-20 0 0.790 0.790 0.800 0.790 0.800 192,000 151,880 0.7910 0.294 0.294 0.298 0.294 0.298 515,509 0.2946 -2.47%
2002-06-19 0 0.810 0.790 0.810 0.800 0.840 1,964,000 1,602,120 0.8157 0.302 0.294 0.302 0.298 0.313 5,273,228 0.3038 -2.41%
2002-06-18 0 0.830 0.810 0.840 0.780 0.850 1,678,000 1,387,640 0.8270 0.309 0.302 0.313 0.291 0.317 4,505,334 0.3080 3.75%
2002-06-17 0 0.800 0.800 0.810 0.800 0.810 140,000 112,500 0.8036 0.298 0.298 0.302 0.298 0.302 375,892 0.2993 -3.61%
2002-06-14 0 0.830 0.820 0.830 0.830 0.840 1,382,000 1,157,460 0.8375 0.309 0.305 0.309 0.309 0.313 3,710,591 0.3119 -1.19%
2002-06-13 0 0.840 0.830 0.850 0.810 0.840 786,000 651,600 0.8290 0.313 0.309 0.317 0.302 0.313 2,110,365 0.3088 2.44%
2002-06-12 0 0.820 0.820 0.830 0.820 0.820 264,000 216,480 0.8200 0.305 0.305 0.309 0.305 0.305 708,825 0.3054 1.23%
2002-06-11 0 0.810 0.810 0.830 0.800 0.830 84,000 69,300 0.8250 0.302 0.302 0.309 0.298 0.309 225,535 0.3073 -3.57%
2002-06-10 0 0.840 0.830 0.840 0.800 0.840 1,706,000 1,408,420 0.8256 0.313 0.309 0.313 0.298 0.313 4,580,512 0.3075 2.44%
2002-06-07 0 0.820 0.800 0.820 - - 0 0 - 0.305 0.298 0.305 - - 0 - 0.00%
2002-06-06 0 0.820 0.810 0.830 0.800 0.820 212,000 171,420 0.8086 0.305 0.302 0.309 0.298 0.305 569,208 0.3012 1.23%
2002-06-05 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.302 0.302 0.305 0.302 0.302 80,548 0.3017 0.00%
2002-06-04 0 0.810 0.800 0.810 0.800 0.810 1,290,000 1,035,340 0.8026 0.302 0.298 0.302 0.298 0.302 3,463,576 0.2989 -1.22%
2002-06-03 0 0.820 0.810 0.830 0.810 0.820 78,000 63,920 0.8195 0.305 0.302 0.309 0.302 0.305 209,426 0.3052 0.00%
2002-05-31 0 0.820 0.820 0.840 0.820 0.830 116,000 95,620 0.8243 0.305 0.305 0.313 0.305 0.309 311,453 0.3070 0.00%
2002-05-30 0 0.820 0.820 0.840 0.820 0.840 424,000 350,460 0.8266 0.305 0.305 0.313 0.305 0.313 1,138,416 0.3078 -1.20%
2002-05-29 0 0.830 0.830 0.840 0.830 0.830 190,000 157,700 0.8300 0.309 0.309 0.313 0.309 0.309 510,139 0.3091 0.00%
2002-05-28 0 0.830 0.830 0.840 0.830 0.840 260,000 216,960 0.8345 0.309 0.309 0.313 0.309 0.313 698,085 0.3108 -1.19%
2002-05-27 0 0.840 0.830 0.840 0.820 0.840 692,000 577,220 0.8341 0.313 0.309 0.313 0.305 0.313 1,857,980 0.3107 0.00%
2002-05-24 0 0.840 0.830 0.840 0.810 0.840 200,000 165,040 0.8252 0.313 0.309 0.313 0.302 0.313 536,989 0.3073 1.20%
2002-05-23 0 0.830 0.830 0.840 0.830 0.850 334,000 278,100 0.8326 0.309 0.309 0.313 0.309 0.317 896,771 0.3101 -2.35%
2002-05-22 0 0.850 0.840 0.850 0.830 0.860 516,000 433,460 0.8400 0.317 0.313 0.317 0.309 0.320 1,385,430 0.3129 2.41%
2002-05-21 0 0.830 0.830 0.840 0.830 0.840 154,000 128,340 0.8334 0.309 0.309 0.313 0.309 0.313 413,481 0.3104 -1.19%
2002-05-17 0 0.840 0.840 0.850 0.840 0.850 144,000 121,560 0.8442 0.313 0.313 0.317 0.313 0.317 386,632 0.3144 0.00%
2002-05-16 0 0.840 0.840 0.850 0.840 0.850 190,000 160,200 0.8432 0.313 0.313 0.317 0.313 0.317 510,139 0.3140 0.00%
2002-05-15 0 0.840 0.840 0.850 0.820 0.830 180,000 148,400 0.8244 0.313 0.313 0.317 0.305 0.309 483,290 0.3071 1.20%
2002-05-14 0 0.830 0.830 0.850 0.820 0.890 604,000 506,900 0.8392 0.309 0.309 0.317 0.305 0.331 1,621,705 0.3126 -3.49%
2002-05-13 0 0.860 0.840 0.860 0.850 0.860 32,000 27,420 0.8569 0.320 0.313 0.320 0.317 0.320 85,918 0.3191 0.00%
2002-05-10 0 0.860 0.850 0.860 0.850 0.860 684,000 588,120 0.8598 0.320 0.317 0.320 0.317 0.320 1,836,501 0.3202 0.00%
2002-05-09 0 0.860 0.860 0.870 0.860 0.870 720,000 620,400 0.8617 0.320 0.320 0.324 0.320 0.324 1,933,159 0.3209 0.00%
2002-05-08 0 0.860 0.860 0.870 0.840 0.860 720,000 616,300 0.8560 0.320 0.320 0.324 0.313 0.320 1,933,159 0.3188 0.00%
2002-05-07 0 0.860 0.860 0.870 0.860 0.870 560,000 482,600 0.8618 0.320 0.320 0.324 0.320 0.324 1,503,568 0.3210 -1.15%
2002-05-06 0 0.870 0.860 0.870 0.850 0.880 394,000 342,800 0.8701 0.324 0.320 0.324 0.317 0.328 1,057,867 0.3240 0.00%
2002-05-03 0 0.870 0.860 0.880 0.860 0.870 876,000 761,500 0.8693 0.324 0.320 0.328 0.320 0.324 2,352,010 0.3238 3.57%
2002-05-02 0 0.840 0.850 0.860 0.840 0.850 280,000 236,900 0.8461 0.313 0.317 0.320 0.313 0.317 751,784 0.3151 0.00%
2002-04-30 0 0.840 0.840 0.850 0.840 0.840 530,000 445,200 0.8400 0.313 0.313 0.317 0.313 0.313 1,423,020 0.3129 0.00%
2002-04-29 0 0.840 0.830 0.850 0.810 0.840 636,000 530,060 0.8334 0.313 0.309 0.317 0.302 0.313 1,707,624 0.3104 0.00%
2002-04-26 0 0.840 0.820 0.840 0.810 0.840 888,000 733,260 0.8257 0.313 0.305 0.313 0.302 0.313 2,384,229 0.3075 5.00%
2002-04-25 0 0.800 0.800 0.810 0.800 0.810 398,000 319,000 0.8015 0.298 0.298 0.302 0.298 0.302 1,068,607 0.2985 -1.23%
2002-04-24 0 0.810 0.810 0.830 0.810 0.820 84,000 68,460 0.8150 0.302 0.302 0.309 0.302 0.305 225,535 0.3035 -1.22%
2002-04-23 0 0.820 0.810 0.820 0.810 0.840 270,000 219,540 0.8131 0.305 0.302 0.305 0.302 0.313 724,935 0.3028 -1.20%
2002-04-22 0 0.830 0.830 0.840 0.830 0.840 308,000 256,340 0.8323 0.309 0.309 0.313 0.309 0.313 826,962 0.3100 -1.19%
2002-04-19 0 0.840 0.830 0.840 0.840 0.840 346,000 290,640 0.8400 0.313 0.309 0.313 0.313 0.313 928,990 0.3129 0.00%
2002-04-18 0 0.840 0.830 0.840 0.840 0.840 80,000 66,900 0.8363 0.313 0.309 0.313 0.313 0.313 214,795 0.3115 2.44%
2002-04-17 0 0.850 0.850 0.860 0.850 0.860 416,000 354,840 0.8530 0.305 0.305 0.309 0.305 0.309 1,157,800 0.3065 0.00%
2002-04-16 0 0.850 0.850 0.860 0.840 0.850 482,000 409,620 0.8498 0.305 0.305 0.309 0.302 0.305 1,341,489 0.3053 0.00%
2002-04-15 0 0.850 0.850 0.860 0.850 0.860 300,000 257,600 0.8587 0.305 0.305 0.309 0.305 0.309 834,952 0.3085 -1.16%
2002-04-12 0 0.860 0.860 0.870 0.860 0.870 180,000 155,060 0.8614 0.309 0.309 0.313 0.309 0.313 500,971 0.3095 -1.15%
2002-04-11 0 0.870 0.860 0.870 0.870 0.880 104,000 90,860 0.8737 0.313 0.309 0.313 0.313 0.316 289,450 0.3139 -1.14%
2002-04-10 0 0.880 0.860 0.880 0.870 0.880 590,000 514,140 0.8714 0.316 0.309 0.316 0.313 0.316 1,642,072 0.3131 1.15%
2002-04-09 0 0.870 0.870 0.880 0.860 0.880 1,202,000 1,047,120 0.8711 0.313 0.313 0.316 0.309 0.316 3,345,373 0.3130 1.16%
2002-04-08 0 0.860 0.860 0.870 0.850 0.870 520,000 448,240 0.8620 0.309 0.309 0.313 0.305 0.313 1,447,250 0.3097 1.18%
2002-04-04 0 0.850 0.850 0.860 0.840 0.860 772,000 654,900 0.8483 0.305 0.305 0.309 0.302 0.309 2,148,609 0.3048 1.19%
2002-04-03 0 0.840 0.840 0.850 0.820 0.840 720,000 604,100 0.8390 0.302 0.302 0.305 0.295 0.302 2,003,884 0.3015 0.00%
2002-04-02 0 0.840 0.830 0.850 0.830 0.840 390,000 324,900 0.8331 0.302 0.298 0.305 0.298 0.302 1,085,437 0.2993 0.00%
2002-03-28 0 0.840 0.840 0.850 0.840 0.840 430,000 361,200 0.8400 0.302 0.302 0.305 0.302 0.302 1,196,764 0.3018 0.00%
2002-03-27 0 0.840 0.830 0.850 0.830 0.840 290,000 242,400 0.8359 0.302 0.298 0.305 0.298 0.302 807,120 0.3003 0.00%
2002-03-26 0 0.840 0.830 0.850 0.820 0.840 1,034,000 861,480 0.8332 0.302 0.298 0.305 0.295 0.302 2,877,800 0.2994 2.44%
2002-03-25 0 0.820 0.800 0.830 0.820 0.820 46,000 37,720 0.8200 0.295 0.287 0.298 0.295 0.295 128,026 0.2946 0.00%
2002-03-22 0 0.820 0.820 0.840 0.820 0.840 240,000 198,300 0.8263 0.295 0.295 0.302 0.295 0.302 667,961 0.2969 1.23%
2002-03-21 0 0.810 0.800 0.820 0.790 0.840 390,000 315,700 0.8095 0.291 0.287 0.295 0.284 0.302 1,085,437 0.2909 -3.57%
2002-03-20 0 0.840 0.830 0.840 0.840 0.840 952,000 799,680 0.8400 0.302 0.298 0.302 0.302 0.302 2,649,580 0.3018 0.00%
2002-03-19 0 0.840 0.840 0.850 0.840 0.850 1,074,000 902,460 0.8403 0.302 0.302 0.305 0.302 0.305 2,989,127 0.3019 -1.18%
2002-03-18 0 0.850 0.840 0.850 0.830 0.850 3,170,000 2,666,900 0.8413 0.305 0.302 0.305 0.298 0.305 8,822,656 0.3023 3.66%
2002-03-15 0 0.820 0.800 0.820 0.800 0.820 1,088,000 880,520 0.8093 0.295 0.287 0.295 0.287 0.295 3,028,092 0.2908 0.00%
2002-03-14 0 0.820 0.820 0.830 0.810 0.820 660,000 540,100 0.8183 0.295 0.295 0.298 0.291 0.295 1,836,894 0.2940 0.00%
2002-03-13 0 0.820 0.820 0.830 0.810 0.830 1,898,000 1,556,420 0.8200 0.295 0.295 0.298 0.291 0.298 5,282,461 0.2946 1.23%
2002-03-12 0 0.810 0.800 0.810 0.790 0.820 3,332,000 2,696,360 0.8092 0.291 0.287 0.291 0.284 0.295 9,273,530 0.2908 2.53%
2002-03-11 0 0.790 0.780 0.790 0.770 0.790 1,444,000 1,118,540 0.7746 0.284 0.280 0.284 0.277 0.284 4,018,901 0.2783 2.60%
2002-03-08 0 0.770 0.770 0.780 0.770 0.780 738,000 574,540 0.7785 0.277 0.277 0.280 0.277 0.280 2,053,981 0.2797 -2.53%
2002-03-07 0 0.790 0.780 0.800 0.770 0.810 1,982,000 1,558,540 0.7863 0.284 0.280 0.287 0.277 0.291 5,516,248 0.2825 -1.25%
2002-03-06 0 0.800 0.790 0.800 0.780 0.810 6,548,000 5,190,280 0.7927 0.287 0.284 0.287 0.280 0.291 18,224,213 0.2848 3.90%
2002-03-05 0 0.770 0.770 0.780 0.750 0.780 2,352,000 1,780,500 0.7570 0.277 0.277 0.280 0.269 0.280 6,546,021 0.2720 2.67%
2002-03-04 0 0.750 0.740 0.760 0.730 0.770 3,646,000 2,728,560 0.7484 0.269 0.266 0.273 0.262 0.277 10,147,446 0.2689 -2.60%
2002-03-01 0 0.770 0.760 0.770 0.770 0.850 6,640,000 5,224,980 0.7869 0.277 0.273 0.277 0.277 0.305 18,480,264 0.2827 -11.49%
2002-02-28 0 0.870 0.860 0.870 0.860 0.870 208,000 179,160 0.8613 0.313 0.309 0.313 0.309 0.313 578,900 0.3095 0.00%
2002-02-27 0 0.870 0.860 0.880 0.860 0.900 1,288,000 1,130,940 0.8781 0.313 0.309 0.316 0.309 0.323 3,584,726 0.3155 1.16%
2002-02-26 0 0.860 0.860 0.870 0.860 0.880 1,334,000 1,153,000 0.8643 0.309 0.309 0.313 0.309 0.316 3,712,752 0.3106 -1.15%
2002-02-25 0 0.870 0.870 0.880 0.870 0.910 606,000 534,960 0.8828 0.313 0.313 0.316 0.313 0.327 1,686,602 0.3172 -3.33%
2002-02-22 0 0.900 0.890 0.900 0.870 0.900 2,068,000 1,816,920 0.8786 0.323 0.320 0.323 0.313 0.323 5,755,600 0.3157 1.12%
2002-02-21 0 0.890 0.890 0.900 0.870 0.920 3,814,000 3,394,540 0.8900 0.320 0.320 0.323 0.313 0.331 10,615,019 0.3198 -3.26%
2002-02-20 0 0.920 0.920 0.930 0.910 0.940 2,846,000 2,625,980 0.9227 0.331 0.331 0.334 0.327 0.338 7,920,908 0.3315 -1.08%
2002-02-19 0 0.930 0.930 0.940 0.910 0.950 8,912,000 8,271,020 0.9281 0.334 0.334 0.338 0.327 0.341 24,803,632 0.3335 2.20%
2002-02-18 0 0.910 0.910 0.920 0.840 0.920 16,698,000 14,759,520 0.8839 0.327 0.327 0.331 0.302 0.331 46,473,412 0.3176 9.64%
2002-02-15 0 0.830 0.820 0.830 0.800 0.830 3,404,000 2,780,420 0.8168 0.298 0.295 0.298 0.287 0.298 9,473,919 0.2935 5.06%
2002-02-11 0 0.790 0.780 0.790 0.770 0.790 320,000 250,280 0.7821 0.284 0.280 0.284 0.277 0.284 890,615 0.2810 2.60%
2002-02-08 0 0.770 0.760 0.770 0.770 0.770 224,000 172,480 0.7700 0.277 0.273 0.277 0.277 0.277 623,431 0.2767 0.00%
2002-02-07 0 0.770 0.760 0.770 0.760 0.770 290,000 220,460 0.7602 0.277 0.273 0.277 0.273 0.277 807,120 0.2731 2.67%
2002-02-06 0 0.750 0.750 0.770 0.750 0.770 100,000 76,100 0.7610 0.269 0.269 0.277 0.269 0.277 278,317 0.2734 0.00%
2002-02-05 0 0.750 0.750 0.760 0.750 0.760 260,000 196,900 0.7573 0.269 0.269 0.273 0.269 0.273 723,625 0.2721 -1.32%
2002-02-04 0 0.760 0.760 0.770 0.760 0.780 124,000 95,020 0.7663 0.273 0.273 0.277 0.273 0.280 345,113 0.2753 -3.80%
2002-02-01 0 0.790 0.780 0.790 0.770 0.790 450,000 348,180 0.7737 0.284 0.280 0.284 0.277 0.284 1,252,428 0.2780 2.60%
2002-01-31 0 0.770 0.760 0.770 0.770 0.790 2,050,000 1,601,400 0.7812 0.277 0.273 0.277 0.277 0.284 5,705,503 0.2807 0.00%
2002-01-30 0 0.770 0.770 0.780 0.750 0.770 140,000 107,000 0.7643 0.277 0.277 0.280 0.269 0.277 389,644 0.2746 -1.28%
2002-01-29 0 0.780 0.770 0.780 0.770 0.780 2,162,000 1,684,100 0.7790 0.280 0.277 0.280 0.277 0.280 6,017,219 0.2799 0.00%
2002-01-28 0 0.780 0.770 0.790 0.760 0.790 3,596,000 2,801,380 0.7790 0.280 0.277 0.284 0.273 0.284 10,008,288 0.2799 2.63%
2002-01-25 0 0.760 0.760 0.770 0.740 0.760 1,574,000 1,187,480 0.7544 0.273 0.273 0.277 0.266 0.273 4,380,713 0.2711 1.33%
2002-01-24 0 0.750 0.740 0.750 0.740 0.760 510,000 380,120 0.7453 0.269 0.266 0.269 0.266 0.273 1,419,418 0.2678 1.35%
2002-01-23 0 0.740 0.740 0.750 0.740 0.740 178,000 131,720 0.7400 0.266 0.266 0.269 0.266 0.266 495,405 0.2659 0.00%
2002-01-22 0 0.740 0.740 0.760 0.740 0.740 50,000 37,000 0.7400 0.266 0.266 0.273 0.266 0.266 139,159 0.2659 -2.63%
2002-01-21 0 0.760 0.740 0.760 0.740 0.760 150,000 112,760 0.7517 0.273 0.266 0.273 0.266 0.273 417,476 0.2701 1.33%
2002-01-18 0 0.750 0.750 0.760 0.750 0.750 60,000 45,000 0.7500 0.269 0.269 0.273 0.269 0.269 166,990 0.2695 1.35%
2002-01-17 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.266 0.266 0.269 0.266 0.266 278,317 0.2659 -1.33%
2002-01-16 0 0.750 0.750 0.760 0.750 0.790 140,000 106,780 0.7627 0.269 0.269 0.273 0.269 0.284 389,644 0.2740 0.00%
2002-01-15 0 0.750 0.740 0.750 0.740 0.750 140,000 104,940 0.7496 0.269 0.266 0.269 0.266 0.269 389,644 0.2693 0.00%
2002-01-14 0 0.750 0.740 0.760 0.750 0.750 50,000 37,500 0.7500 0.269 0.266 0.273 0.269 0.269 139,159 0.2695 -1.32%
2002-01-11 0 0.760 0.760 0.770 0.760 0.770 574,000 439,880 0.7663 0.273 0.273 0.277 0.273 0.277 1,597,541 0.2753 -1.30%
2002-01-10 0 0.770 0.750 0.770 0.750 0.770 262,000 198,500 0.7576 0.277 0.269 0.277 0.269 0.277 729,191 0.2722 1.32%
2002-01-09 0 0.760 0.750 0.770 0.750 0.780 290,000 218,900 0.7548 0.273 0.269 0.277 0.269 0.280 807,120 0.2712 -2.56%
2002-01-08 0 0.780 0.760 0.780 0.750 0.780 644,000 491,140 0.7626 0.280 0.273 0.280 0.269 0.280 1,792,363 0.2740 0.00%
2002-01-07 0 0.780 0.780 0.790 0.770 0.800 984,000 771,680 0.7842 0.280 0.280 0.284 0.277 0.287 2,738,642 0.2818 2.63%
2002-01-04 0 0.760 0.760 0.770 0.760 0.780 508,000 392,180 0.7720 0.273 0.273 0.277 0.273 0.280 1,413,852 0.2774 1.33%
2002-01-03 0 0.750 0.750 0.760 0.750 0.760 240,000 180,140 0.7506 0.269 0.269 0.273 0.269 0.273 667,961 0.2697 2.74%
2002-01-02 0 0.730 0.730 0.740 - - 0 0 - 0.262 0.262 0.266 - - 0 - 0.00%
2001-12-31 0 0.730 0.720 0.740 0.730 0.730 100,000 73,000 0.7300 0.262 0.259 0.266 0.262 0.262 278,317 0.2623 0.00%
2001-12-28 0 0.730 0.730 0.750 0.720 0.740 314,000 227,240 0.7237 0.262 0.262 0.269 0.259 0.266 873,916 0.2600 -1.35%
2001-12-27 0 0.740 0.740 0.750 0.740 0.740 88,000 65,120 0.7400 0.266 0.266 0.269 0.266 0.266 244,919 0.2659 1.37%
2001-12-24 0 0.730 0.740 0.750 0.740 0.740 42,000 31,080 0.7400 0.262 0.266 0.269 0.266 0.266 116,893 0.2659 0.00%
2001-12-21 0 0.730 0.730 0.740 0.730 0.730 76,000 55,480 0.7300 0.262 0.262 0.266 0.262 0.262 211,521 0.2623 -1.35%
2001-12-20 0 0.740 0.730 0.740 0.730 0.740 168,000 123,220 0.7335 0.266 0.262 0.266 0.262 0.266 467,573 0.2635 2.78%
2001-12-19 0 0.720 0.720 0.730 0.720 0.730 220,000 160,020 0.7274 0.259 0.259 0.262 0.259 0.262 612,298 0.2613 -1.37%
2001-12-18 0 0.730 0.730 0.740 0.730 0.730 216,000 157,680 0.7300 0.262 0.262 0.266 0.262 0.262 601,165 0.2623 1.39%
2001-12-17 0 0.720 0.720 0.740 0.720 0.750 310,000 225,900 0.7287 0.259 0.259 0.266 0.259 0.269 862,783 0.2618 -2.70%
2001-12-14 0 0.740 0.730 0.750 0.720 0.740 110,000 80,000 0.7273 0.266 0.262 0.269 0.259 0.266 306,149 0.2613 1.37%
2001-12-13 0 0.730 0.730 0.740 0.720 0.800 596,000 443,880 0.7448 0.262 0.262 0.266 0.259 0.287 1,658,771 0.2676 -5.19%
2001-12-12 0 0.770 0.760 0.770 0.770 0.780 972,000 754,940 0.7767 0.277 0.273 0.277 0.277 0.280 2,705,244 0.2791 -1.28%
2001-12-11 0 0.780 0.770 0.790 0.770 0.790 290,000 226,820 0.7821 0.280 0.277 0.284 0.277 0.284 807,120 0.2810 0.00%
2001-12-10 0 0.780 0.780 0.790 0.770 0.780 636,000 495,980 0.7798 0.280 0.280 0.284 0.277 0.280 1,770,098 0.2802 0.00%
2001-12-07 0 0.780 0.780 0.790 0.780 0.790 574,000 450,720 0.7852 0.280 0.280 0.284 0.280 0.284 1,597,541 0.2821 0.00%
2001-12-06 0 0.780 0.780 0.790 0.770 0.790 336,000 262,280 0.7806 0.280 0.280 0.284 0.277 0.284 935,146 0.2805 0.00%
2001-12-05 0 0.780 0.770 0.780 0.770 0.780 688,000 535,680 0.7786 0.280 0.277 0.280 0.277 0.280 1,914,823 0.2798 0.00%
2001-12-04 0 0.780 0.770 0.780 0.760 0.780 1,168,000 903,660 0.7737 0.280 0.277 0.280 0.273 0.280 3,250,745 0.2780 0.00%
2001-12-03 0 0.780 0.780 0.790 0.770 0.780 340,000 263,020 0.7736 0.280 0.280 0.284 0.277 0.280 946,279 0.2780 1.30%
2001-11-30 0 0.770 0.770 0.780 0.770 0.780 378,000 292,560 0.7740 0.277 0.277 0.280 0.277 0.280 1,052,039 0.2781 0.00%
2001-11-29 0 0.770 0.770 0.780 0.770 0.780 1,036,000 800,600 0.7728 0.277 0.277 0.280 0.277 0.280 2,883,367 0.2777 1.32%
2001-11-28 0 0.760 0.760 0.780 0.760 0.790 562,000 437,280 0.7781 0.273 0.273 0.280 0.273 0.284 1,564,143 0.2796 -5.00%
2001-11-27 0 0.800 0.790 0.800 0.800 0.810 390,000 313,000 0.8026 0.287 0.284 0.287 0.287 0.291 1,085,437 0.2884 0.00%
2001-11-26 0 0.800 0.800 0.810 0.800 0.820 1,216,000 985,460 0.8104 0.287 0.287 0.291 0.287 0.295 3,384,338 0.2912 0.00%
2001-11-23 0 0.800 0.790 0.800 0.780 0.800 798,000 636,000 0.7970 0.287 0.284 0.287 0.280 0.287 2,220,972 0.2864 0.00%
2001-11-22 0 0.800 0.780 0.800 0.760 0.800 164,000 128,000 0.7805 0.287 0.280 0.287 0.273 0.287 456,440 0.2804 2.56%
2001-11-21 0 0.780 0.770 0.780 0.770 0.780 370,000 288,100 0.7786 0.280 0.277 0.280 0.277 0.280 1,029,774 0.2798 0.00%
2001-11-20 0 0.780 0.770 0.780 0.780 0.810 1,696,000 1,347,040 0.7942 0.280 0.277 0.280 0.280 0.291 4,720,260 0.2854 -1.27%
2001-11-19 0 0.790 0.780 0.790 0.780 0.800 434,000 343,560 0.7916 0.284 0.280 0.284 0.280 0.287 1,207,897 0.2844 0.00%
2001-11-16 0 0.790 0.790 0.800 0.790 0.820 730,000 585,140 0.8016 0.284 0.284 0.287 0.284 0.295 2,031,716 0.2880 -2.47%
2001-11-15 0 0.810 0.800 0.810 0.780 0.810 2,362,000 1,893,280 0.8016 0.291 0.287 0.291 0.280 0.291 6,573,853 0.2880 3.85%
2001-11-14 0 0.780 0.780 0.790 0.780 0.790 620,000 483,820 0.7804 0.280 0.280 0.284 0.280 0.284 1,725,567 0.2804 2.63%
2001-11-13 0 0.760 0.760 0.770 0.750 0.770 456,000 345,580 0.7579 0.273 0.273 0.277 0.269 0.277 1,269,127 0.2723 0.00%
2001-11-12 0 0.760 0.760 0.770 0.760 0.800 620,000 483,800 0.7803 0.273 0.273 0.277 0.273 0.287 1,725,567 0.2804 -2.56%
2001-11-09 0 0.780 0.770 0.790 0.780 0.800 380,000 299,400 0.7879 0.280 0.277 0.284 0.280 0.287 1,057,605 0.2831 -1.27%
2001-11-08 0 0.790 0.790 0.800 0.770 0.790 860,000 670,840 0.7800 0.284 0.284 0.287 0.277 0.284 2,393,528 0.2803 3.95%
2001-11-07 0 0.760 0.750 0.760 0.760 0.800 1,242,000 957,940 0.7713 0.273 0.269 0.273 0.273 0.287 3,456,700 0.2771 -3.80%
2001-11-06 0 0.790 0.780 0.790 0.780 0.830 3,788,000 3,062,180 0.8084 0.284 0.280 0.284 0.280 0.298 10,542,657 0.2905 -1.25%
2001-11-05 0 0.800 0.800 0.810 0.750 0.800 4,552,000 3,583,040 0.7871 0.287 0.287 0.291 0.269 0.287 12,669,001 0.2828 8.11%
2001-11-02 0 0.740 0.730 0.740 0.720 0.760 1,066,000 787,040 0.7383 0.266 0.262 0.266 0.259 0.273 2,966,862 0.2653 -2.63%
2001-11-01 0 0.760 0.750 0.760 0.750 0.780 4,828,000 3,724,800 0.7715 0.273 0.269 0.273 0.269 0.280 13,437,156 0.2772 4.11%
2001-10-31 0 0.730 0.730 0.740 0.700 0.750 960,000 698,700 0.7278 0.262 0.262 0.266 0.252 0.269 2,671,845 0.2615 -2.67%
2001-10-30 0 0.750 0.730 0.750 0.700 0.750 2,320,000 1,697,560 0.7317 0.269 0.262 0.269 0.252 0.269 6,456,960 0.2629 8.70%
2001-10-29 0 0.690 0.680 0.710 0.690 0.700 164,000 114,500 0.6982 0.248 0.244 0.255 0.248 0.252 456,440 0.2509 1.47%
2001-10-26 0 0.680 0.680 0.700 0.660 0.690 576,000 390,740 0.6784 0.244 0.244 0.252 0.237 0.248 1,603,107 0.2437 0.00%
2001-10-24 0 0.680 0.680 0.700 0.680 0.700 294,000 201,220 0.6844 0.244 0.244 0.252 0.244 0.252 818,253 0.2459 -4.23%
2001-10-23 0 0.710 0.700 0.720 0.680 0.710 1,766,000 1,223,080 0.6926 0.255 0.252 0.259 0.244 0.255 4,915,082 0.2488 9.23%
2001-10-22 0 0.650 0.650 0.660 0.650 0.660 180,000 117,100 0.6506 0.234 0.234 0.237 0.234 0.237 500,971 0.2337 -1.52%
2001-10-19 0 0.660 0.660 0.670 0.660 0.670 178,000 118,080 0.6634 0.237 0.237 0.241 0.237 0.241 495,405 0.2384 0.00%
2001-10-18 0 0.660 0.660 0.670 0.660 0.670 308,000 203,760 0.6616 0.237 0.237 0.241 0.237 0.241 857,217 0.2377 -2.94%
2001-10-17 0 0.680 0.680 0.690 0.670 0.690 838,000 568,960 0.6789 0.244 0.244 0.248 0.241 0.248 2,332,298 0.2439 1.49%
2001-10-16 0 0.670 0.680 0.690 0.660 0.700 720,000 484,400 0.6728 0.241 0.244 0.248 0.237 0.252 2,003,884 0.2417 -1.47%
2001-10-15 0 0.680 0.680 0.690 0.680 0.690 960,000 652,820 0.6800 0.244 0.244 0.248 0.244 0.248 2,671,845 0.2443 -2.86%
2001-10-12 0 0.700 0.690 0.710 0.690 0.730 2,364,000 1,671,200 0.7069 0.252 0.248 0.255 0.248 0.262 6,579,419 0.2540 -7.89%
2001-10-11 0 0.760 0.750 0.760 0.740 0.780 2,580,000 1,959,800 0.7596 0.273 0.269 0.273 0.266 0.280 7,180,585 0.2729 1.33%
2001-10-10 0 0.750 0.720 0.750 0.710 0.750 1,198,000 872,620 0.7284 0.269 0.259 0.269 0.255 0.269 3,334,240 0.2617 5.63%
2001-10-09 0 0.710 0.710 0.720 0.670 0.730 2,740,000 1,944,940 0.7098 0.255 0.255 0.259 0.241 0.262 7,625,892 0.2550 7.58%
2001-10-08 0 0.660 0.660 0.680 0.650 0.680 1,126,000 748,080 0.6644 0.237 0.237 0.244 0.234 0.244 3,133,852 0.2387 -4.35%
2001-10-05 0 0.690 0.690 0.700 0.640 0.700 1,782,000 1,196,660 0.6715 0.248 0.248 0.252 0.230 0.252 4,959,613 0.2413 4.55%
2001-10-04 0 0.660 0.650 0.660 0.630 0.660 1,066,000 695,940 0.6529 0.237 0.234 0.237 0.226 0.237 2,966,862 0.2346 6.45%
2001-10-03 0 0.630 0.640 0.650 0.630 0.640 534,000 337,920 0.6328 0.223 0.226 0.230 0.223 0.226 1,510,185 0.2238 0.00%
2001-09-28 0 0.630 0.630 0.640 0.620 0.660 1,634,000 1,041,460 0.6374 0.223 0.223 0.226 0.219 0.233 4,621,054 0.2254 3.28%
2001-09-27 0 0.610 0.610 0.620 0.600 0.610 330,000 201,000 0.6091 0.216 0.216 0.219 0.212 0.216 933,261 0.2154 1.67%
2001-09-26 0 0.600 0.600 0.610 0.600 0.610 798,000 482,020 0.6040 0.212 0.212 0.216 0.212 0.216 2,256,794 0.2136 1.69%
2001-09-25 0 0.590 0.580 0.600 0.580 0.630 908,000 554,320 0.6105 0.209 0.205 0.212 0.205 0.223 2,567,880 0.2159 -1.67%
2001-09-24 0 0.600 0.600 0.610 0.570 0.600 774,000 459,020 0.5930 0.212 0.212 0.216 0.202 0.212 2,188,920 0.2097 7.14%
2001-09-21 0 0.560 0.530 0.560 0.540 0.570 280,000 157,000 0.5607 0.198 0.187 0.198 0.191 0.202 791,857 0.1983 1.82%
2001-09-20 0 0.550 0.550 0.570 0.530 0.600 992,000 572,520 0.5771 0.194 0.194 0.202 0.187 0.212 2,805,438 0.2041 0.00%
2001-09-19 0 0.550 0.550 0.560 0.530 0.560 778,000 423,880 0.5448 0.194 0.194 0.198 0.187 0.198 2,200,232 0.1927 5.77%
2001-09-18 0 0.520 0.510 0.540 0.520 0.550 1,332,000 713,360 0.5356 0.184 0.180 0.191 0.184 0.194 3,766,979 0.1894 1.96%
2001-09-17 0 0.510 0.510 0.520 0.500 0.580 1,308,000 706,080 0.5398 0.180 0.180 0.184 0.177 0.205 3,699,105 0.1909 -13.56%
2001-09-14 0 0.590 0.580 0.590 0.590 0.600 878,000 518,320 0.5903 0.209 0.205 0.209 0.209 0.212 2,483,039 0.2087 1.72%
2001-09-13 0 0.580 0.580 0.590 0.580 0.600 1,438,000 844,720 0.5874 0.205 0.205 0.209 0.205 0.212 4,066,753 0.2077 1.75%
2001-09-12 0 0.570 0.570 0.580 0.570 0.650 1,682,000 979,560 0.5824 0.202 0.202 0.205 0.202 0.230 4,756,801 0.2059 -13.64%
2001-09-11 0 0.660 0.660 0.700 0.660 0.680 60,000 40,640 0.6773 0.233 0.233 0.248 0.233 0.240 169,684 0.2395 -2.94%
2001-09-10 0 0.680 0.670 0.680 0.670 0.680 212,000 142,640 0.6728 0.240 0.237 0.240 0.237 0.240 599,549 0.2379 0.00%
2001-09-07 0 0.680 0.670 0.700 0.670 0.690 412,000 279,580 0.6786 0.240 0.237 0.248 0.237 0.244 1,165,162 0.2399 -2.86%
2001-09-06 0 0.700 0.680 0.700 0.690 0.700 352,000 242,980 0.6903 0.248 0.240 0.248 0.244 0.248 995,478 0.2441 0.00%
2001-09-05 0 0.700 0.690 0.720 0.700 0.710 112,000 78,520 0.7011 0.248 0.244 0.255 0.248 0.251 316,743 0.2479 -1.41%
2001-09-04 0 0.710 0.710 0.720 0.700 0.710 482,000 340,720 0.7069 0.251 0.251 0.255 0.248 0.251 1,363,126 0.2500 -1.39%
2001-09-03 0 0.720 0.710 0.720 0.720 0.720 288,000 207,360 0.7200 0.255 0.251 0.255 0.255 0.255 814,482 0.2546 -2.70%
2001-08-31 0 0.740 0.730 0.740 0.740 0.740 126,000 93,240 0.7400 0.262 0.258 0.262 0.262 0.262 356,336 0.2617 0.00%
2001-08-30 0 0.740 0.740 0.750 0.720 0.740 122,000 89,460 0.7333 0.262 0.262 0.265 0.255 0.262 345,024 0.2593 -2.63%
2001-08-29 0 0.760 0.760 0.770 0.700 0.770 1,094,000 815,460 0.7454 0.269 0.269 0.272 0.248 0.272 3,093,900 0.2636 -3.80%
2001-08-28 0 0.790 0.790 0.800 0.780 0.790 286,000 224,280 0.7842 0.279 0.279 0.283 0.276 0.279 808,826 0.2773 1.28%
2001-08-27 0 0.780 0.780 0.800 0.780 0.810 370,000 295,820 0.7995 0.276 0.276 0.283 0.276 0.286 1,046,383 0.2827 0.00%
2001-08-24 0 0.780 0.780 0.790 0.780 0.790 318,000 249,140 0.7835 0.276 0.276 0.279 0.276 0.279 899,324 0.2770 0.00%
2001-08-23 0 0.780 0.780 0.800 0.780 0.840 664,000 538,000 0.8102 0.276 0.276 0.283 0.276 0.297 1,877,833 0.2865 0.00%
2001-08-22 0 0.780 0.770 0.790 0.780 0.800 790,000 622,500 0.7880 0.276 0.272 0.279 0.276 0.283 2,234,169 0.2786 -3.70%
2001-08-21 0 0.810 0.810 0.820 0.770 0.810 364,000 286,940 0.7883 0.286 0.286 0.290 0.272 0.286 1,029,415 0.2787 3.85%
2001-08-20 0 0.780 0.780 0.790 0.780 0.780 202,000 157,560 0.7800 0.276 0.276 0.279 0.276 0.276 571,269 0.2758 0.00%
2001-08-17 0 0.780 0.780 0.790 0.770 0.790 120,000 93,600 0.7800 0.276 0.276 0.279 0.272 0.279 339,367 0.2758 0.00%
2001-08-16 0 0.780 0.780 0.790 0.780 0.800 1,026,000 807,400 0.7869 0.276 0.276 0.279 0.276 0.283 2,901,592 0.2783 -2.50%
2001-08-15 0 0.800 0.780 0.800 0.770 0.800 242,000 190,740 0.7882 0.283 0.276 0.283 0.272 0.283 684,391 0.2787 2.56%
2001-08-14 0 0.780 0.770 0.790 0.770 0.780 186,000 143,720 0.7727 0.276 0.272 0.279 0.272 0.276 526,020 0.2732 2.63%
2001-08-13 0 0.760 0.760 0.780 0.760 0.770 128,000 98,420 0.7689 0.269 0.269 0.276 0.269 0.272 361,992 0.2719 -2.56%
2001-08-10 0 0.780 0.780 0.790 0.770 0.780 866,000 671,740 0.7757 0.276 0.276 0.279 0.272 0.276 2,449,102 0.2743 2.63%
2001-08-09 0 0.760 0.760 0.770 0.740 0.770 380,000 289,260 0.7612 0.269 0.269 0.272 0.262 0.272 1,074,664 0.2692 -1.30%
2001-08-08 0 0.770 0.750 0.770 0.770 0.780 310,000 239,180 0.7715 0.272 0.265 0.272 0.272 0.276 876,699 0.2728 -1.28%
2001-08-07 0 0.780 0.770 0.790 0.750 0.780 518,000 392,500 0.7577 0.276 0.272 0.279 0.265 0.276 1,464,936 0.2679 2.63%
2001-08-06 0 0.760 0.750 0.760 0.740 0.780 812,000 609,040 0.7500 0.269 0.265 0.269 0.262 0.276 2,296,387 0.2652 -2.56%
2001-08-03 0 0.780 0.770 0.780 0.770 0.790 920,000 712,300 0.7742 0.276 0.272 0.276 0.272 0.279 2,601,817 0.2738 -1.27%
2001-08-02 0 0.790 0.790 0.810 0.790 0.810 386,000 308,120 0.7982 0.279 0.279 0.286 0.279 0.286 1,091,632 0.2823 -2.47%
2001-08-01 0 0.810 0.800 0.810 0.770 0.810 398,000 317,560 0.7979 0.286 0.283 0.286 0.272 0.286 1,125,569 0.2821 1.25%
2001-07-31 0 0.800 0.770 0.800 0.800 0.810 1,020,000 819,280 0.8032 0.283 0.272 0.283 0.283 0.286 2,884,623 0.2840 -1.23%
2001-07-30 0 0.810 0.800 0.850 0.800 0.850 640,000 524,800 0.8200 0.286 0.283 0.301 0.283 0.301 1,809,960 0.2900 -4.71%
2001-07-27 0 0.850 0.830 0.860 0.830 0.850 500,000 422,400 0.8448 0.301 0.293 0.304 0.293 0.301 1,414,031 0.2987 0.00%
2001-07-26 0 0.850 0.830 0.850 0.830 0.860 1,608,000 1,353,880 0.8420 0.301 0.293 0.301 0.293 0.304 4,547,524 0.2977 3.66%
2001-07-24 0 0.820 0.810 0.820 0.790 0.820 300,000 240,420 0.8014 0.290 0.286 0.290 0.279 0.290 848,419 0.2834 2.50%
2001-07-23 0 0.800 0.800 0.820 0.800 0.820 432,000 348,820 0.8075 0.283 0.283 0.290 0.283 0.290 1,221,723 0.2855 -2.44%
2001-07-20 0 0.820 0.820 0.830 0.800 0.840 1,588,000 1,314,460 0.8277 0.290 0.290 0.293 0.283 0.297 4,490,963 0.2927 2.50%
2001-07-19 0 0.800 0.780 0.810 0.760 0.800 1,350,000 1,047,660 0.7760 0.283 0.276 0.286 0.269 0.283 3,817,884 0.2744 0.00%
2001-07-18 0 0.800 0.800 0.820 0.790 0.840 2,578,000 2,084,720 0.8087 0.283 0.283 0.290 0.279 0.297 7,290,744 0.2859 0.00%
2001-07-17 0 0.800 0.800 0.810 0.790 0.870 2,112,000 1,731,180 0.8197 0.283 0.283 0.286 0.279 0.308 5,972,867 0.2898 -9.09%
2001-07-16 0 0.880 0.880 0.890 0.880 0.930 920,000 826,000 0.8978 0.311 0.311 0.315 0.311 0.329 2,601,817 0.3175 -5.38%
2001-07-13 0 0.930 0.930 0.940 0.930 0.970 728,000 684,860 0.9407 0.329 0.329 0.332 0.329 0.343 2,058,829 0.3326 -1.06%
2001-07-12 0 0.940 0.940 0.950 0.930 0.950 838,000 789,120 0.9417 0.332 0.332 0.336 0.329 0.336 2,369,916 0.3330 0.00%
2001-07-11 0 0.940 0.930 0.940 0.930 0.960 1,032,000 964,020 0.9341 0.332 0.329 0.332 0.329 0.339 2,918,560 0.3303 -3.09%
2001-07-10 0 0.970 0.960 0.980 0.930 0.970 1,176,000 1,119,040 0.9516 0.343 0.339 0.347 0.329 0.343 3,325,801 0.3365 3.19%
2001-07-09 0 0.940 0.930 0.940 0.920 0.960 1,984,000 1,872,900 0.9440 0.332 0.329 0.332 0.325 0.339 5,610,875 0.3338 -4.08%
2001-07-05 0 0.980 0.980 0.990 0.970 1.030 2,870,000 2,857,280 0.9956 0.347 0.347 0.350 0.343 0.364 8,116,539 0.3520 -2.00%
2001-07-04 0 1.000 1.000 1.020 1.000 1.040 2,856,000 2,913,820 1.0202 0.354 0.354 0.361 0.354 0.368 8,076,946 0.3608 -1.96%
2001-07-03 0 1.020 1.000 1.020 0.980 1.020 1,846,000 1,844,640 0.9993 0.361 0.354 0.361 0.347 0.361 5,220,603 0.3533 0.00%
2001-06-29 0 1.020 1.010 1.020 1.020 1.070 3,778,000 3,938,380 1.0425 0.361 0.357 0.361 0.361 0.378 10,684,419 0.3686 -0.97%
2001-06-28 0 1.030 1.030 1.040 1.020 1.090 2,948,000 3,077,220 1.0438 0.364 0.364 0.368 0.361 0.385 8,337,127 0.3691 -5.50%
2001-06-27 0 1.090 1.090 1.100 1.080 1.110 2,492,000 2,723,140 1.0928 0.385 0.385 0.389 0.382 0.392 7,047,531 0.3864 -0.91%
2001-06-26 0 1.100 1.090 1.100 1.080 1.160 8,388,000 9,383,480 1.1187 0.389 0.385 0.389 0.382 0.410 23,721,786 0.3956 2.80%
2001-06-22 0 1.070 1.070 1.080 1.070 1.120 4,212,000 4,596,780 1.0914 0.378 0.378 0.382 0.378 0.396 11,911,798 0.3859 -2.73%
2001-06-21 0 1.100 1.090 1.100 1.050 1.110 10,156,000 11,001,860 1.0833 0.389 0.385 0.389 0.371 0.392 28,721,800 0.3830 5.77%
2001-06-20 0 1.040 1.040 1.050 1.000 1.050 4,930,000 5,096,680 1.0338 0.368 0.368 0.371 0.354 0.371 13,942,347 0.3656 4.00%
2001-06-19 0 1.000 1.000 1.010 0.960 1.040 1,930,000 1,903,180 0.9861 0.354 0.354 0.357 0.339 0.368 5,458,160 0.3487 -0.99%
2001-06-18 0 1.010 1.010 1.020 0.990 1.060 5,338,000 5,486,340 1.0278 0.357 0.357 0.361 0.350 0.375 15,096,196 0.3634 -1.94%
2001-06-15 0 1.030 1.020 1.030 0.920 1.030 11,374,000 11,143,340 0.9797 0.364 0.361 0.364 0.325 0.364 32,166,380 0.3464 1.98%
2001-06-14 0 1.010 1.000 1.010 1.000 1.150 7,642,000 8,072,060 1.0563 0.357 0.354 0.357 0.354 0.407 21,612,051 0.3735 -10.62%
2001-06-13 0 1.130 1.120 1.130 1.110 1.230 7,642,000 8,758,040 1.1460 0.400 0.396 0.400 0.392 0.435 21,612,051 0.4052 -7.38%
2001-06-12 0 1.220 1.220 1.230 1.220 1.300 5,652,000 7,130,720 1.2616 0.431 0.431 0.435 0.431 0.460 15,984,208 0.4461 -3.94%
2001-06-11 0 1.270 1.270 1.280 1.240 1.340 10,982,000 14,299,600 1.3021 0.449 0.449 0.453 0.438 0.474 31,057,779 0.4604 0.00%
2001-06-08 0 1.270 1.260 1.270 1.240 1.290 11,060,000 14,009,100 1.2666 0.449 0.446 0.449 0.438 0.456 31,278,368 0.4479 2.42%
2001-06-07 0 1.240 1.250 1.260 1.190 1.270 6,792,000 8,420,720 1.2398 0.438 0.442 0.446 0.421 0.449 19,208,199 0.4384 0.00%
2001-06-06 0 1.240 1.230 1.240 1.220 1.290 9,708,000 12,115,840 1.2480 0.438 0.435 0.438 0.431 0.456 27,454,828 0.4413 0.81%
2001-06-05 0 1.230 1.230 1.240 1.230 1.370 13,432,000 17,560,020 1.3073 0.435 0.435 0.438 0.435 0.484 37,986,532 0.4623 -8.89%
2001-06-04 0 1.350 1.350 1.360 1.290 1.360 20,342,000 27,058,200 1.3302 0.477 0.477 0.481 0.456 0.481 57,528,442 0.4703 4.65%
2001-06-01 0 1.290 1.280 1.290 1.260 1.340 20,827,600 26,965,836 1.2947 0.456 0.453 0.456 0.446 0.474 58,901,749 0.4578 2.38%
2001-05-31 0 1.260 1.250 1.270 1.130 1.320 37,592,000 47,104,680 1.2531 0.446 0.442 0.449 0.400 0.467 106,312,515 0.4431 9.57%
2001-05-30 0 1.150 1.150 1.160 1.050 1.160 12,078,000 13,538,120 1.1209 0.407 0.407 0.410 0.371 0.410 34,157,336 0.3963 3.60%
2001-05-29 0 1.110 1.100 1.110 1.090 1.200 10,670,000 12,038,400 1.1282 0.392 0.389 0.392 0.385 0.424 30,175,424 0.3989 -5.13%
2001-05-28 0 1.170 1.170 1.180 1.100 1.190 22,386,000 25,923,360 1.1580 0.414 0.414 0.417 0.389 0.421 63,309,001 0.4095 3.54%
2001-05-25 0 1.130 1.130 1.140 1.030 1.130 14,034,000 15,099,320 1.0759 0.400 0.400 0.403 0.364 0.400 39,689,025 0.3804 9.71%
2001-05-24 0 1.030 1.020 1.040 1.000 1.040 3,970,000 4,073,340 1.0260 0.364 0.361 0.368 0.354 0.368 11,227,407 0.3628 0.98%
2001-05-23 0 1.020 1.020 1.030 1.010 1.070 11,892,000 12,393,400 1.0422 0.361 0.361 0.364 0.357 0.378 33,631,316 0.3685 -0.97%
2001-05-22 0 1.030 1.020 1.030 0.960 1.040 15,188,000 15,465,180 1.0182 0.364 0.361 0.364 0.339 0.368 42,952,609 0.3601 3.00%
2001-05-21 0 1.000 0.990 1.000 0.940 1.010 14,288,000 13,913,840 0.9738 0.354 0.350 0.354 0.332 0.357 40,407,353 0.3443 7.53%
2001-05-18 0 0.930 0.920 0.930 0.900 0.940 7,454,000 6,919,920 0.9283 0.329 0.325 0.329 0.318 0.332 21,080,376 0.3283 2.20%
2001-05-17 0 0.910 0.900 0.920 0.870 0.930 4,690,000 4,239,580 0.9040 0.322 0.318 0.325 0.308 0.329 13,263,612 0.3196 2.25%
2001-05-16 0 0.890 0.880 0.890 0.870 0.900 1,394,000 1,229,180 0.8818 0.315 0.311 0.315 0.308 0.318 3,942,319 0.3118 1.14%
2001-05-15 0 0.880 0.860 0.880 0.840 0.890 4,180,000 3,623,860 0.8670 0.311 0.304 0.311 0.297 0.315 11,821,300 0.3066 3.53%
2001-05-14 0 0.850 0.840 0.850 0.840 0.860 1,130,000 961,800 0.8512 0.301 0.297 0.301 0.297 0.304 3,195,710 0.3010 -2.30%
2001-05-11 0 0.870 0.860 0.870 0.830 0.870 2,200,000 1,895,120 0.8614 0.308 0.304 0.308 0.293 0.308 6,221,737 0.3046 1.16%
2001-05-10 0 0.860 0.850 0.860 0.850 0.900 3,208,000 2,790,780 0.8699 0.304 0.301 0.304 0.301 0.318 9,072,424 0.3076 -3.37%
2001-05-09 0 0.890 0.880 0.890 0.860 0.900 3,256,000 2,880,880 0.8848 0.315 0.311 0.315 0.304 0.318 9,208,171 0.3129 1.14%
2001-05-08 0 0.880 0.880 0.890 0.880 0.900 1,246,000 1,103,500 0.8856 0.311 0.311 0.315 0.311 0.318 3,523,766 0.3132 -2.22%
2001-05-07 0 0.900 0.900 0.910 0.880 0.930 3,060,000 2,774,260 0.9066 0.318 0.318 0.322 0.311 0.329 8,653,870 0.3206 0.00%
2001-05-04 0 0.900 0.900 0.910 0.860 0.900 2,720,000 2,417,620 0.8888 0.318 0.318 0.322 0.304 0.318 7,692,329 0.3143 4.65%
2001-05-03 0 0.860 0.860 0.870 0.860 0.920 2,542,000 2,254,400 0.8869 0.304 0.304 0.308 0.304 0.325 7,188,934 0.3136 -5.49%
2001-05-02 0 0.910 0.900 0.910 0.890 0.920 3,250,000 2,937,900 0.9040 0.322 0.318 0.322 0.315 0.325 9,191,202 0.3196 2.25%
2001-04-27 0 0.890 0.880 0.890 0.870 0.900 2,508,000 2,219,160 0.8848 0.315 0.311 0.315 0.308 0.318 7,092,780 0.3129 3.49%
2001-04-26 0 0.860 0.860 0.870 0.840 0.870 2,226,000 1,894,560 0.8511 0.304 0.304 0.308 0.297 0.308 6,295,267 0.3009 1.18%
2001-04-25 0 0.850 0.850 0.860 0.840 0.920 6,680,000 5,912,760 0.8851 0.301 0.301 0.304 0.297 0.325 18,891,456 0.3130 -7.61%
2001-04-24 0 0.920 0.910 0.920 0.880 0.970 19,396,000 18,097,880 0.9331 0.325 0.322 0.325 0.311 0.343 54,853,095 0.3299 4.55%
2001-04-23 0 0.880 0.880 0.890 0.850 0.890 6,526,000 5,729,940 0.8780 0.311 0.311 0.315 0.301 0.315 18,455,934 0.3105 6.02%
2001-04-20 0 0.830 0.830 0.840 0.820 0.900 8,330,000 7,136,420 0.8567 0.293 0.293 0.297 0.290 0.318 23,557,758 0.3029 -1.19%
2001-04-19 0 0.840 0.840 0.850 0.830 0.930 13,742,000 11,849,100 0.8623 0.297 0.297 0.301 0.293 0.329 38,863,231 0.3049 -5.62%
2001-04-18 0 0.890 0.890 0.900 0.750 0.920 27,366,000 23,391,300 0.8548 0.315 0.315 0.318 0.265 0.325 77,392,751 0.3022 21.92%
2001-04-17 0 0.730 0.730 0.750 0.730 0.750 1,944,000 1,444,720 0.7432 0.258 0.258 0.265 0.258 0.265 5,497,753 0.2628 0.00%
2001-04-12 0 0.730 0.720 0.740 0.720 0.740 1,366,000 995,480 0.7288 0.258 0.255 0.262 0.255 0.262 3,863,133 0.2577 0.00%
2001-04-11 0 0.770 0.760 0.770 0.760 0.800 3,134,000 2,434,300 0.7767 0.258 0.255 0.258 0.255 0.268 9,348,799 0.2604 -2.53%
2001-04-10 0 0.790 0.780 0.790 0.750 0.810 5,806,000 4,571,220 0.7873 0.265 0.261 0.265 0.251 0.272 17,319,440 0.2639 5.33%
2001-04-09 0 0.750 0.740 0.750 0.700 0.750 872,000 640,200 0.7342 0.251 0.248 0.251 0.235 0.251 2,601,197 0.2461 2.74%
2001-04-06 0 0.730 0.720 0.730 0.720 0.750 1,204,000 876,960 0.7284 0.245 0.241 0.245 0.241 0.251 3,591,562 0.2442 4.29%
2001-04-04 0 0.700 0.700 0.720 0.700 0.720 1,826,000 1,293,720 0.7085 0.235 0.235 0.241 0.235 0.241 5,447,003 0.2375 -4.11%
2001-04-03 0 0.730 0.720 0.750 0.730 0.790 3,170,000 2,382,700 0.7516 0.245 0.241 0.251 0.245 0.265 9,456,188 0.2520 -6.41%
2001-04-02 0 0.780 0.760 0.780 0.750 0.790 6,494,000 5,010,880 0.7716 0.261 0.255 0.261 0.251 0.265 19,371,761 0.2587 2.63%
2001-03-30 0 0.760 0.760 0.770 0.730 0.760 6,398,000 4,795,740 0.7496 0.255 0.255 0.258 0.245 0.255 19,085,391 0.2513 7.04%
2001-03-29 0 0.710 0.700 0.720 0.700 0.730 468,000 334,680 0.7151 0.238 0.235 0.241 0.235 0.245 1,396,055 0.2397 -1.39%
2001-03-28 0 0.720 0.710 0.720 0.700 0.720 1,356,000 961,980 0.7094 0.241 0.238 0.241 0.235 0.241 4,044,981 0.2378 2.86%
2001-03-27 0 0.700 0.700 0.710 0.700 0.740 1,680,000 1,217,500 0.7247 0.235 0.235 0.238 0.235 0.248 5,011,481 0.2429 -4.11%
2001-03-26 0 0.730 0.730 0.740 0.720 0.740 902,000 658,860 0.7304 0.245 0.245 0.248 0.241 0.248 2,690,688 0.2449 1.39%
2001-03-23 0 0.720 0.710 0.720 0.700 0.720 1,630,000 1,162,460 0.7132 0.241 0.238 0.241 0.235 0.241 4,862,330 0.2391 0.00%
2001-03-22 0 0.720 0.710 0.720 0.710 0.750 1,090,000 791,720 0.7263 0.241 0.238 0.241 0.238 0.251 3,251,497 0.2435 1.41%
2001-03-21 0 0.710 0.710 0.720 0.700 0.720 492,000 347,860 0.7070 0.238 0.238 0.241 0.235 0.241 1,467,648 0.2370 1.43%
2001-03-20 0 0.700 0.690 0.700 0.690 0.720 986,000 687,400 0.6972 0.235 0.231 0.235 0.231 0.241 2,941,262 0.2337 -2.78%
2001-03-19 0 0.720 0.710 0.720 0.690 0.720 486,000 348,100 0.7163 0.241 0.238 0.241 0.231 0.241 1,449,750 0.2401 1.41%
2001-03-16 0 0.710 0.710 0.720 0.700 0.720 582,000 412,820 0.7093 0.238 0.238 0.241 0.235 0.241 1,736,120 0.2378 1.43%
2001-03-15 0 0.700 0.700 0.710 0.690 0.700 594,000 412,780 0.6949 0.235 0.235 0.238 0.231 0.235 1,771,917 0.2330 0.00%
2001-03-14 0 0.700 0.690 0.700 0.690 0.700 582,000 405,080 0.6960 0.235 0.231 0.235 0.231 0.235 1,736,120 0.2333 0.00%
2001-03-13 0 0.700 0.680 0.700 0.660 0.700 450,000 305,400 0.6787 0.235 0.228 0.235 0.221 0.235 1,342,361 0.2275 1.45%
2001-03-12 0 0.690 0.690 0.700 0.690 0.720 680,000 474,300 0.6975 0.231 0.231 0.235 0.231 0.241 2,028,457 0.2338 -4.17%
2001-03-09 0 0.720 0.720 0.730 0.720 0.730 502,000 361,940 0.7210 0.241 0.241 0.245 0.241 0.245 1,497,478 0.2417 -1.37%
2001-03-08 0 0.730 0.720 0.730 0.730 0.740 304,000 222,640 0.7324 0.245 0.241 0.245 0.245 0.248 906,839 0.2455 0.00%
2001-03-07 0 0.730 0.730 0.740 0.730 0.740 580,000 429,100 0.7398 0.245 0.245 0.248 0.245 0.248 1,730,154 0.2480 0.00%
2001-03-06 0 0.730 0.720 0.730 0.710 0.730 990,000 708,000 0.7152 0.245 0.241 0.245 0.238 0.245 2,953,194 0.2397 2.82%
2001-03-05 0 0.710 0.710 0.720 0.700 0.720 596,000 422,320 0.7086 0.238 0.238 0.241 0.235 0.241 1,777,883 0.2375 0.00%
2001-03-02 0 0.710 0.700 0.710 0.700 0.720 1,172,000 830,720 0.7088 0.238 0.235 0.238 0.235 0.241 3,496,105 0.2376 1.43%
2001-03-01 0 0.700 0.700 0.710 0.700 0.730 1,530,000 1,098,900 0.7182 0.235 0.235 0.238 0.235 0.245 4,564,028 0.2408 -4.11%
2001-02-28 0 0.730 0.730 0.740 0.730 0.750 1,568,000 1,151,020 0.7341 0.245 0.245 0.248 0.245 0.251 4,677,382 0.2461 -3.95%
2001-02-27 0 0.760 0.750 0.760 0.740 0.780 1,910,000 1,437,760 0.7528 0.255 0.251 0.255 0.248 0.261 5,697,577 0.2523 -2.56%
2001-02-26 0 0.780 0.770 0.780 0.750 0.790 5,808,000 4,487,860 0.7727 0.261 0.258 0.261 0.251 0.265 17,325,406 0.2590 2.63%
2001-02-23 0 0.760 0.750 0.760 0.740 0.760 1,460,000 1,096,580 0.7511 0.255 0.251 0.255 0.248 0.255 4,355,216 0.2518 5.56%
2001-02-22 0 0.720 0.720 0.730 0.710 0.740 772,000 556,120 0.7204 0.241 0.241 0.245 0.238 0.248 2,302,895 0.2415 0.00%
2001-02-21 0 0.720 0.720 0.740 0.710 0.780 2,412,000 1,805,160 0.7484 0.241 0.241 0.248 0.238 0.261 7,195,055 0.2509 -5.26%
2001-02-20 0 0.760 0.760 0.770 0.730 0.780 6,452,000 4,898,380 0.7592 0.255 0.255 0.258 0.245 0.261 19,246,474 0.2545 4.11%
2001-02-19 0 0.730 0.730 0.740 0.690 0.740 810,000 581,500 0.7179 0.245 0.245 0.248 0.231 0.248 2,416,250 0.2407 4.29%
2001-02-16 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.235 0.235 0.238 0.235 0.235 268,472 0.2347 -1.41%
2001-02-15 0 0.710 0.710 0.720 0.690 0.710 112,000 78,400 0.7000 0.238 0.238 0.241 0.231 0.238 334,099 0.2347 1.43%
2001-02-14 0 0.700 0.700 0.710 0.700 0.710 280,000 196,800 0.7029 0.235 0.235 0.238 0.235 0.238 835,247 0.2356 -2.78%
2001-02-13 0 0.720 0.710 0.720 0.710 0.720 534,000 381,120 0.7137 0.241 0.238 0.241 0.238 0.241 1,592,935 0.2393 -2.70%
2001-02-12 0 0.740 0.730 0.740 0.720 0.740 811,000 590,990 0.7287 0.248 0.245 0.248 0.241 0.248 2,419,233 0.2443 2.78%
2001-02-09 0 0.720 0.720 0.730 0.690 0.730 660,000 468,180 0.7094 0.241 0.241 0.245 0.231 0.245 1,968,796 0.2378 2.86%
2001-02-08 0 0.700 0.690 0.710 0.690 0.700 224,000 155,060 0.6922 0.235 0.231 0.238 0.231 0.235 668,197 0.2321 1.45%
2001-02-07 0 0.690 0.690 0.700 0.690 0.710 162,000 113,460 0.7004 0.231 0.231 0.235 0.231 0.238 483,250 0.2348 -1.43%
2001-02-06 0 0.700 0.690 0.700 0.680 0.700 404,000 279,220 0.6911 0.235 0.231 0.235 0.228 0.235 1,205,142 0.2317 1.45%
2001-02-05 0 0.690 0.680 0.690 0.700 0.700 218,000 152,100 0.6977 0.231 0.228 0.231 0.235 0.235 650,299 0.2339 -1.43%
2001-02-02 0 0.700 0.690 0.700 0.680 0.700 808,000 557,680 0.6902 0.235 0.231 0.235 0.228 0.235 2,410,284 0.2314 2.94%
2001-02-01 0 0.680 0.680 0.690 0.680 0.680 250,000 170,000 0.6800 0.228 0.228 0.231 0.228 0.228 745,756 0.2280 -1.45%
2001-01-31 0 0.690 0.690 0.710 0.690 0.690 80,000 54,700 0.6838 0.231 0.231 0.238 0.231 0.231 238,642 0.2292 -1.43%
2001-01-30 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.235 0.228 0.235 0.235 0.235 59,660 0.2347 -1.41%
2001-01-29 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 0.238 0.231 0.238 0.238 0.238 119,321 0.2380 2.90%
2001-01-23 0 0.690 0.690 0.710 - - 0 0 - 0.231 0.231 0.238 - - 0 - 0.00%
2001-01-22 0 0.690 0.690 0.720 0.690 0.700 98,000 68,520 0.6992 0.231 0.231 0.241 0.231 0.235 292,336 0.2344 0.00%
2001-01-19 0 0.690 0.690 0.700 0.690 0.710 164,000 114,760 0.6998 0.231 0.231 0.235 0.231 0.238 489,216 0.2346 -1.43%
2001-01-18 0 0.700 0.690 0.700 0.690 0.700 182,000 125,920 0.6919 0.235 0.231 0.235 0.231 0.235 542,910 0.2319 4.48%
2001-01-17 0 0.670 0.670 0.680 0.670 0.680 204,000 138,280 0.6778 0.225 0.225 0.228 0.225 0.228 608,537 0.2272 -4.29%
2001-01-16 0 0.700 0.690 0.700 0.680 0.700 442,000 304,560 0.6890 0.235 0.231 0.235 0.228 0.235 1,318,497 0.2310 0.00%
2001-01-15 0 0.700 0.690 0.700 0.690 0.700 644,000 449,900 0.6986 0.235 0.231 0.235 0.231 0.235 1,921,068 0.2342 0.00%
2001-01-12 0 0.700 0.700 0.710 0.700 0.710 980,000 689,500 0.7036 0.235 0.235 0.238 0.235 0.238 2,923,364 0.2359 0.00%
2001-01-11 0 0.700 0.690 0.700 0.690 0.750 2,144,000 1,558,080 0.7267 0.235 0.231 0.235 0.231 0.251 6,395,605 0.2436 -4.11%
2001-01-10 0 0.730 0.720 0.730 0.720 0.760 3,206,000 2,357,280 0.7353 0.245 0.241 0.245 0.241 0.255 9,563,577 0.2465 4.29%
2001-01-09 0 0.700 0.700 0.710 0.690 0.720 1,488,000 1,048,660 0.7047 0.235 0.235 0.238 0.231 0.241 4,438,741 0.2363 1.45%
2001-01-08 0 0.690 0.680 0.690 0.660 0.690 980,000 663,140 0.6767 0.231 0.228 0.231 0.221 0.231 2,923,364 0.2268 2.99%
2001-01-05 0 0.670 0.660 0.670 0.660 0.680 180,000 120,600 0.6700 0.225 0.221 0.225 0.221 0.228 536,944 0.2246 -1.47%
2001-01-04 0 0.680 0.670 0.690 0.630 0.680 528,000 354,440 0.6713 0.228 0.225 0.231 0.211 0.228 1,575,037 0.2250 4.62%
2001-01-03 0 0.650 0.640 0.650 0.640 0.650 150,000 97,000 0.6467 0.218 0.215 0.218 0.215 0.218 447,454 0.2168 1.56%
2001-01-02 0 0.640 0.640 0.650 0.640 0.640 404,000 258,560 0.6400 0.215 0.215 0.218 0.215 0.215 1,205,142 0.2145 0.00%
2000-12-29 0 0.640 0.630 0.650 0.640 0.640 204,000 130,560 0.6400 0.215 0.211 0.218 0.215 0.215 608,537 0.2145 3.23%
2000-12-28 0 0.620 0.620 0.640 0.610 0.620 170,000 105,100 0.6182 0.208 0.208 0.215 0.204 0.208 507,114 0.2073 0.00%
2000-12-27 0 0.620 0.620 0.630 0.620 0.620 192,000 119,040 0.6200 0.208 0.208 0.211 0.208 0.208 572,741 0.2078 -3.12%
2000-12-22 0 0.640 0.620 0.640 0.610 0.640 132,000 83,380 0.6317 0.215 0.208 0.215 0.204 0.215 393,759 0.2118 3.23%
2000-12-21 0 0.620 0.610 0.620 0.620 0.630 168,000 105,160 0.6260 0.208 0.204 0.208 0.208 0.211 501,148 0.2098 -1.59%
2000-12-20 0 0.630 0.620 0.630 0.630 0.630 210,000 132,300 0.6300 0.211 0.208 0.211 0.211 0.211 626,435 0.2112 0.00%
2000-12-19 0 0.630 0.630 0.640 0.630 0.630 372,000 234,360 0.6300 0.211 0.211 0.215 0.211 0.211 1,109,685 0.2112 1.61%
2000-12-18 0 0.620 0.620 0.630 0.620 0.620 90,000 55,800 0.6200 0.208 0.208 0.211 0.208 0.208 268,472 0.2078 -4.62%
2000-12-15 0 0.650 0.630 0.650 0.630 0.650 646,000 413,220 0.6397 0.218 0.211 0.218 0.211 0.218 1,927,034 0.2144 -2.99%
2000-12-14 0 0.670 0.660 0.670 0.660 0.710 1,554,000 1,072,560 0.6902 0.225 0.221 0.225 0.221 0.238 4,635,620 0.2314 -1.47%
2000-12-13 0 0.680 0.670 0.680 0.650 0.680 2,328,000 1,557,020 0.6688 0.228 0.225 0.228 0.218 0.228 6,944,481 0.2242 6.25%
2000-12-12 0 0.640 0.630 0.650 0.620 0.650 1,194,000 758,500 0.6353 0.215 0.211 0.218 0.208 0.218 3,561,731 0.2130 3.23%
2000-12-11 0 0.620 0.610 0.620 0.610 0.630 208,000 129,740 0.6238 0.208 0.204 0.208 0.204 0.211 620,469 0.2091 1.64%
2000-12-08 0 0.610 0.610 0.620 0.610 0.630 312,000 191,720 0.6145 0.204 0.204 0.208 0.204 0.211 930,704 0.2060 0.00%
2000-12-07 0 0.610 0.610 0.620 0.600 0.610 1,030,000 621,600 0.6035 0.204 0.204 0.208 0.201 0.204 3,072,515 0.2023 1.67%
2000-12-06 0 0.600 0.590 0.600 0.590 0.600 960,000 572,600 0.5965 0.201 0.198 0.201 0.198 0.201 2,863,704 0.2000 5.26%
2000-12-05 0 0.570 0.570 0.590 0.570 0.580 438,000 250,060 0.5709 0.191 0.191 0.198 0.191 0.194 1,306,565 0.1914 0.00%
2000-12-04 0 0.570 0.570 0.590 0.570 0.580 352,000 201,740 0.5731 0.191 0.191 0.198 0.191 0.194 1,050,025 0.1921 0.00%
2000-12-01 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.191 0.191 0.198 0.191 0.191 298,302 0.1911 1.79%
2000-11-30 0 0.560 0.560 0.570 0.560 0.560 410,000 229,600 0.5600 0.188 0.188 0.191 0.188 0.188 1,223,040 0.1877 -1.75%
2000-11-29 0 0.570 0.570 0.580 0.560 0.580 468,000 266,940 0.5704 0.191 0.191 0.194 0.188 0.194 1,396,055 0.1912 -3.39%
2000-11-28 0 0.590 0.580 0.590 0.580 0.590 150,000 88,300 0.5887 0.198 0.194 0.198 0.194 0.198 447,454 0.1973 0.00%
2000-11-27 0 0.590 0.590 0.600 0.590 0.600 120,000 71,800 0.5983 0.198 0.198 0.201 0.198 0.201 357,963 0.2006 -1.67%
2000-11-24 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.201 0.198 0.201 0.201 0.201 149,151 0.2011 1.69%
2000-11-23 0 0.590 0.590 0.600 0.590 0.600 126,000 74,840 0.5940 0.198 0.198 0.201 0.198 0.201 375,861 0.1991 0.00%
2000-11-22 0 0.590 0.590 0.600 0.590 0.590 360,000 212,400 0.5900 0.198 0.198 0.201 0.198 0.198 1,073,889 0.1978 0.00%
2000-11-21 0 0.590 0.590 0.610 0.590 0.610 100,000 60,600 0.6060 0.198 0.198 0.204 0.198 0.204 298,302 0.2031 -3.28%
2000-11-20 0 0.610 0.610 0.620 0.590 0.610 220,000 132,400 0.6018 0.204 0.204 0.208 0.198 0.204 656,265 0.2017 0.00%
2000-11-17 0 0.610 0.600 0.610 0.590 0.630 912,000 554,920 0.6085 0.204 0.201 0.204 0.198 0.211 2,720,518 0.2040 1.67%
2000-11-16 0 0.600 0.590 0.600 0.580 0.600 530,000 309,600 0.5842 0.201 0.198 0.201 0.194 0.201 1,581,003 0.1958 3.45%
2000-11-15 0 0.580 0.580 0.590 0.570 0.620 910,000 534,300 0.5871 0.194 0.194 0.198 0.191 0.208 2,714,552 0.1968 0.00%
2000-11-14 0 0.580 0.580 0.600 0.580 0.590 880,000 513,700 0.5838 0.194 0.194 0.201 0.194 0.198 2,625,062 0.1957 -1.69%
2000-11-13 0 0.590 0.590 0.600 0.580 0.590 210,000 123,600 0.5886 0.198 0.198 0.201 0.194 0.198 626,435 0.1973 -1.67%
2000-11-10 0 0.600 0.580 0.640 0.600 0.630 250,000 151,600 0.6064 0.201 0.194 0.215 0.201 0.211 745,756 0.2033 -3.23%
2000-11-09 0 0.620 0.620 0.640 0.620 0.630 110,000 69,140 0.6285 0.208 0.208 0.215 0.208 0.211 328,133 0.2107 -3.12%
2000-11-08 0 0.640 0.640 0.650 0.640 0.650 602,000 388,360 0.6451 0.215 0.215 0.218 0.215 0.218 1,795,781 0.2163 -1.54%
2000-11-07 0 0.650 0.630 0.660 0.650 0.650 50,000 32,500 0.6500 0.218 0.211 0.221 0.218 0.218 149,151 0.2179 1.56%
2000-11-06 0 0.640 0.640 0.650 0.640 0.660 370,000 238,940 0.6458 0.215 0.215 0.218 0.215 0.221 1,103,719 0.2165 0.00%
2000-11-03 0 0.640 0.630 0.640 0.620 0.640 80,000 50,700 0.6338 0.215 0.211 0.215 0.208 0.215 238,642 0.2125 4.92%
2000-11-02 0 0.610 0.610 0.650 0.610 0.660 320,000 204,200 0.6381 0.204 0.204 0.218 0.204 0.221 954,568 0.2139 -7.58%
2000-11-01 0 0.660 0.660 0.680 0.600 0.660 954,000 600,980 0.6300 0.221 0.221 0.228 0.201 0.221 2,845,805 0.2112 6.45%
2000-10-31 0 0.620 0.610 0.620 0.610 0.620 330,000 204,220 0.6188 0.208 0.204 0.208 0.204 0.208 984,398 0.2075 3.33%
2000-10-30 0 0.600 0.600 0.610 0.590 0.600 174,000 104,280 0.5993 0.201 0.201 0.204 0.198 0.201 519,046 0.2009 0.00%
2000-10-27 0 0.600 0.570 0.600 0.590 0.610 222,000 132,720 0.5978 0.201 0.191 0.201 0.198 0.204 662,231 0.2004 3.45%
2000-10-26 0 0.580 0.580 0.600 0.580 0.600 202,000 118,800 0.5881 0.194 0.194 0.201 0.194 0.201 602,571 0.1972 -1.69%
2000-10-25 0 0.590 0.590 0.620 0.580 0.620 120,000 71,800 0.5983 0.198 0.198 0.208 0.194 0.208 357,963 0.2006 0.00%
2000-10-24 0 0.590 0.580 0.600 0.590 0.600 160,000 95,000 0.5938 0.198 0.194 0.201 0.198 0.201 477,284 0.1990 0.00%
2000-10-23 0 0.590 0.590 0.610 0.570 0.600 424,000 250,160 0.5900 0.198 0.198 0.204 0.191 0.201 1,264,802 0.1978 -1.67%
2000-10-20 0 0.600 0.580 0.610 0.570 0.600 244,000 141,660 0.5806 0.201 0.194 0.204 0.191 0.201 727,858 0.1946 11.11%
2000-10-19 0 0.540 0.540 0.550 0.520 0.540 420,000 222,600 0.5300 0.181 0.181 0.184 0.174 0.181 1,252,870 0.1777 -3.57%
2000-10-18 0 0.560 0.550 0.570 0.550 0.590 1,264,000 721,900 0.5711 0.188 0.184 0.191 0.184 0.198 3,770,543 0.1915 -5.08%
2000-10-17 0 0.590 0.580 0.600 0.590 0.630 528,000 317,880 0.6020 0.198 0.194 0.201 0.198 0.211 1,575,037 0.2018 -6.35%
2000-10-16 0 0.630 0.620 0.630 0.630 0.630 370,000 233,100 0.6300 0.211 0.208 0.211 0.211 0.211 1,103,719 0.2112 0.00%
2000-10-13 0 0.630 0.620 0.630 0.600 0.630 398,000 247,200 0.6211 0.211 0.208 0.211 0.201 0.211 1,187,244 0.2082 0.00%
2000-10-12 0 0.630 0.630 0.650 0.610 0.650 272,000 174,160 0.6403 0.211 0.211 0.218 0.204 0.218 811,383 0.2146 -3.08%
2000-10-11 0 0.650 0.620 0.650 0.650 0.660 428,000 279,240 0.6524 0.218 0.208 0.218 0.218 0.221 1,276,735 0.2187 -2.99%
2000-10-10 0 0.670 0.650 0.670 0.650 0.680 148,000 98,100 0.6628 0.225 0.218 0.225 0.218 0.228 441,488 0.2222 0.00%
2000-10-09 0 0.670 0.670 0.680 0.670 0.680 116,000 78,220 0.6743 0.225 0.225 0.228 0.225 0.228 346,031 0.2260 -2.90%
2000-10-05 0 0.690 0.690 0.700 0.690 0.700 438,000 304,720 0.6957 0.231 0.231 0.235 0.231 0.235 1,306,565 0.2332 1.47%
2000-10-04 0 0.680 0.670 0.680 0.680 0.690 306,000 208,640 0.6818 0.228 0.225 0.228 0.228 0.231 912,806 0.2286 -1.45%
2000-10-03 0 0.690 0.680 0.700 0.680 0.690 56,000 38,280 0.6836 0.231 0.228 0.235 0.228 0.231 167,049 0.2292 2.99%
2000-09-29 0 0.670 0.670 0.680 0.660 0.670 100,000 66,200 0.6620 0.225 0.225 0.228 0.221 0.225 298,302 0.2219 1.52%
2000-09-28 0 0.660 0.660 0.690 0.640 0.680 214,500 143,590 0.6694 0.221 0.221 0.231 0.215 0.228 639,859 0.2244 1.54%
2000-09-27 0 0.650 0.650 0.670 0.640 0.640 10,000 6,400 0.6400 0.218 0.218 0.225 0.215 0.215 29,830 0.2145 -1.52%
2000-09-26 0 0.660 0.660 0.670 0.660 0.680 430,000 289,600 0.6735 0.221 0.221 0.225 0.221 0.228 1,282,701 0.2258 -1.49%
2000-09-25 0 0.670 0.670 0.690 0.660 0.670 14,000 9,280 0.6629 0.225 0.225 0.231 0.221 0.225 41,762 0.2222 6.35%
2000-09-22 0 0.640 0.640 0.690 0.640 0.670 532,000 347,260 0.6527 0.211 0.211 0.228 0.211 0.221 1,612,159 0.2154 -3.03%
2000-09-21 0 0.660 0.660 0.700 0.660 0.680 180,000 120,840 0.6713 0.218 0.218 0.231 0.218 0.224 545,467 0.2215 -7.04%
2000-09-20 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.234 0.231 0.234 0.234 0.234 151,519 0.2343 4.41%
2000-09-19 0 0.680 0.680 0.690 0.660 0.690 470,000 318,280 0.6772 0.224 0.224 0.228 0.218 0.228 1,424,276 0.2235 -1.45%
2000-09-18 0 0.690 0.670 0.690 0.670 0.700 530,000 359,500 0.6783 0.228 0.221 0.228 0.221 0.231 1,606,098 0.2238 -2.82%
2000-09-15 0 0.710 0.710 0.740 0.700 0.730 674,000 480,440 0.7128 0.234 0.234 0.244 0.231 0.241 2,042,472 0.2352 1.43%
2000-09-14 0 0.700 0.700 0.710 0.700 0.710 1,920,000 1,351,340 0.7038 0.231 0.231 0.234 0.231 0.234 5,818,318 0.2323 2.94%
2000-09-12 0 0.680 0.680 0.700 0.680 0.720 1,838,000 1,302,360 0.7086 0.224 0.224 0.231 0.224 0.238 5,569,828 0.2338 -6.85%
2000-09-11 0 0.730 0.720 0.730 0.720 0.750 952,000 699,260 0.7345 0.241 0.238 0.241 0.238 0.247 2,884,916 0.2424 -3.95%
2000-09-08 0 0.760 0.760 0.780 0.760 0.780 1,226,000 950,620 0.7754 0.251 0.251 0.257 0.251 0.257 3,715,239 0.2559 -3.80%
2000-09-07 0 0.790 0.780 0.790 0.780 0.790 202,000 159,180 0.7880 0.261 0.257 0.261 0.257 0.261 612,136 0.2600 0.00%
2000-09-06 0 0.790 0.780 0.790 0.780 0.800 700,000 555,020 0.7929 0.261 0.257 0.261 0.257 0.264 2,121,262 0.2616 0.00%
2000-09-05 0 0.790 0.780 0.790 0.790 0.830 2,812,000 2,261,420 0.8042 0.261 0.257 0.261 0.261 0.274 8,521,412 0.2654 0.00%
2000-09-04 0 0.790 0.770 0.790 0.780 0.790 1,084,000 846,560 0.7810 0.261 0.254 0.261 0.257 0.261 3,284,926 0.2577 0.00%
2000-09-01 0 0.790 0.790 0.800 0.770 0.790 1,728,000 1,339,160 0.7750 0.261 0.261 0.264 0.254 0.261 5,236,486 0.2557 3.95%
2000-08-31 0 0.760 0.760 0.780 0.760 0.790 850,000 662,900 0.7799 0.251 0.251 0.257 0.251 0.261 2,575,818 0.2574 -2.56%
2000-08-30 0 0.780 0.780 0.790 0.780 0.800 102,000 80,660 0.7908 0.257 0.257 0.261 0.257 0.264 309,098 0.2610 -2.50%
2000-08-29 0 0.800 0.770 0.800 0.800 0.800 30,000 24,000 0.8000 0.264 0.254 0.264 0.264 0.264 90,911 0.2640 2.56%
2000-08-28 0 0.780 0.770 0.780 0.780 0.810 570,000 453,800 0.7961 0.257 0.254 0.257 0.257 0.267 1,727,313 0.2627 -1.27%
2000-08-25 0 0.790 0.780 0.800 0.750 0.790 1,152,000 885,540 0.7687 0.261 0.257 0.264 0.247 0.261 3,490,991 0.2537 5.33%
2000-08-24 0 0.750 0.750 0.770 0.750 0.790 1,662,000 1,270,940 0.7647 0.247 0.247 0.254 0.247 0.261 5,036,482 0.2523 -2.60%
2000-08-23 0 0.770 0.770 0.780 0.770 0.820 1,304,000 1,032,600 0.7919 0.254 0.254 0.257 0.254 0.271 3,951,608 0.2613 -6.10%
2000-08-22 0 0.820 0.810 0.820 0.810 0.830 480,000 392,380 0.8175 0.271 0.267 0.271 0.267 0.274 1,454,580 0.2698 0.00%
2000-08-21 0 0.820 0.820 0.830 0.790 0.840 1,492,000 1,210,940 0.8116 0.271 0.271 0.274 0.261 0.277 4,521,318 0.2678 -2.38%
2000-08-18 0 0.840 0.830 0.840 0.830 0.850 1,980,000 1,653,400 0.8351 0.277 0.274 0.277 0.274 0.280 6,000,141 0.2756 -1.18%
2000-08-17 0 0.850 0.840 0.860 0.850 0.880 1,220,000 1,059,500 0.8684 0.280 0.277 0.284 0.280 0.290 3,697,056 0.2866 -4.49%
2000-08-16 0 0.890 0.890 0.900 0.880 0.900 1,622,000 1,447,080 0.8922 0.294 0.294 0.297 0.290 0.297 4,915,267 0.2944 -2.20%
2000-08-15 0 0.910 0.900 0.910 0.880 0.920 2,894,000 2,622,320 0.9061 0.300 0.297 0.300 0.290 0.304 8,769,903 0.2990 3.41%
2000-08-14 0 0.880 0.870 0.880 0.860 0.880 1,104,000 955,520 0.8655 0.290 0.287 0.290 0.284 0.290 3,345,533 0.2856 2.33%
2000-08-11 0 0.860 0.860 0.870 0.860 0.890 2,584,000 2,265,260 0.8766 0.284 0.284 0.287 0.284 0.294 7,830,487 0.2893 -2.27%
2000-08-10 0 0.880 0.880 0.900 0.880 0.930 4,918,000 4,454,280 0.9057 0.290 0.290 0.297 0.290 0.307 14,903,380 0.2989 0.00%
2000-08-09 0 0.880 0.880 0.890 0.860 0.930 6,456,000 5,739,360 0.8890 0.290 0.290 0.294 0.284 0.307 19,564,095 0.2934 2.33%
2000-08-08 0 0.860 0.850 0.860 0.860 0.940 16,284,000 14,769,900 0.9070 0.284 0.280 0.284 0.284 0.310 49,346,612 0.2993 -3.37%
2000-08-07 0 0.890 0.880 0.890 0.780 0.890 13,516,000 11,357,180 0.8403 0.294 0.290 0.294 0.257 0.294 40,958,537 0.2773 14.10%
2000-08-04 0 0.780 0.780 0.790 0.780 0.790 1,204,000 941,920 0.7823 0.257 0.257 0.261 0.257 0.261 3,648,570 0.2582 -1.27%
2000-08-03 0 0.790 0.780 0.790 0.770 0.800 1,262,000 994,260 0.7878 0.261 0.257 0.261 0.254 0.264 3,824,332 0.2600 1.28%
2000-08-02 0 0.780 0.780 0.790 0.780 0.820 4,994,000 3,990,220 0.7990 0.257 0.257 0.261 0.257 0.271 15,133,688 0.2637 2.63%
2000-08-01 0 0.760 0.750 0.760 0.750 0.790 2,960,000 2,249,500 0.7600 0.251 0.247 0.251 0.247 0.261 8,969,907 0.2508 -2.56%
2000-07-31 0 0.780 0.780 0.790 0.700 0.810 6,028,000 4,704,020 0.7804 0.257 0.257 0.261 0.231 0.267 18,267,095 0.2575 13.04%
2000-07-28 0 0.690 0.690 0.700 0.680 0.710 830,000 578,200 0.6966 0.228 0.228 0.231 0.224 0.234 2,515,211 0.2299 -2.82%
2000-07-27 0 0.710 0.710 0.730 0.710 0.740 1,066,000 769,120 0.7215 0.234 0.234 0.241 0.234 0.244 3,230,379 0.2381 -5.33%
2000-07-26 0 0.750 0.740 0.760 0.750 0.790 2,224,000 1,716,240 0.7717 0.247 0.244 0.251 0.247 0.261 6,739,552 0.2547 -5.06%
2000-07-25 0 0.790 0.790 0.800 0.780 0.830 7,050,000 5,641,860 0.8003 0.261 0.261 0.264 0.257 0.274 21,364,138 0.2641 2.60%
2000-07-24 0 0.770 0.770 0.780 0.730 0.780 3,710,000 2,821,180 0.7604 0.254 0.254 0.257 0.241 0.257 11,242,688 0.2509 8.45%
2000-07-21 0 0.710 0.710 0.720 0.700 0.740 2,808,000 2,012,620 0.7167 0.234 0.234 0.238 0.231 0.244 8,509,291 0.2365 -1.39%
2000-07-20 0 0.720 0.710 0.720 0.670 0.740 3,504,000 2,490,340 0.7107 0.238 0.234 0.238 0.221 0.244 10,618,431 0.2345 7.46%
2000-07-19 0 0.670 0.650 0.670 0.650 0.670 124,000 81,860 0.6602 0.221 0.214 0.221 0.214 0.221 375,766 0.2178 3.08%
2000-07-18 0 0.650 0.650 0.670 0.640 0.660 426,000 280,360 0.6581 0.214 0.214 0.221 0.211 0.218 1,290,939 0.2172 -2.99%
2000-07-17 0 0.670 0.670 0.690 0.670 0.670 175,000 117,200 0.6697 0.221 0.221 0.228 0.221 0.221 530,315 0.2210 -2.90%
2000-07-14 0 0.690 0.690 0.700 0.660 0.690 136,000 90,640 0.6665 0.228 0.228 0.231 0.218 0.228 412,131 0.2199 1.47%
2000-07-13 0 0.680 0.680 0.690 0.680 0.700 1,000,000 692,500 0.6925 0.224 0.224 0.228 0.224 0.231 3,030,374 0.2285 -1.45%
2000-07-12 0 0.690 0.690 0.700 0.680 0.710 910,000 627,900 0.6900 0.228 0.228 0.231 0.224 0.234 2,757,640 0.2277 1.47%
2000-07-11 0 0.680 0.670 0.690 0.660 0.680 444,000 301,540 0.6791 0.224 0.221 0.228 0.218 0.224 1,345,486 0.2241 0.00%
2000-07-10 0 0.680 0.670 0.680 0.660 0.680 302,000 203,260 0.6730 0.224 0.221 0.224 0.218 0.224 915,173 0.2221 0.00%
2000-07-07 0 0.680 0.670 0.680 0.660 0.680 168,000 112,660 0.6706 0.224 0.221 0.224 0.218 0.224 509,103 0.2213 -1.45%
2000-07-06 0 0.690 0.670 0.690 0.650 0.700 1,304,000 887,620 0.6807 0.228 0.221 0.228 0.214 0.231 3,951,608 0.2246 6.15%
2000-07-05 0 0.650 0.650 0.680 0.650 0.660 220,000 144,700 0.6577 0.214 0.214 0.224 0.214 0.218 666,682 0.2170 0.00%
2000-07-04 0 0.650 0.650 0.670 0.650 0.650 106,000 68,900 0.6500 0.214 0.214 0.221 0.214 0.214 321,220 0.2145 -1.52%
2000-07-03 0 0.660 0.650 0.680 0.660 0.660 30,000 19,800 0.6600 0.218 0.214 0.224 0.218 0.218 90,911 0.2178 -1.49%
2000-06-30 0 0.670 0.650 0.680 - - 0 0 - 0.221 0.214 0.224 - - 0 - 0.00%
2000-06-29 0 0.670 0.670 0.680 0.660 0.690 218,000 147,160 0.6750 0.221 0.221 0.224 0.218 0.228 660,622 0.2228 0.00%
2000-06-28 0 0.670 0.660 0.670 0.640 0.680 304,000 203,680 0.6700 0.221 0.218 0.221 0.211 0.224 921,234 0.2211 -2.90%
2000-06-27 0 0.690 0.670 0.700 0.670 0.690 226,000 153,420 0.6788 0.228 0.221 0.231 0.221 0.228 684,865 0.2240 -1.43%
2000-06-26 0 0.700 0.670 0.700 0.670 0.700 738,000 506,900 0.6869 0.231 0.221 0.231 0.221 0.231 2,236,416 0.2267 6.06%
2000-06-23 0 0.660 0.660 0.670 0.660 0.680 572,000 385,360 0.6737 0.218 0.218 0.221 0.218 0.224 1,733,374 0.2223 -1.49%
2000-06-22 0 0.670 0.660 0.680 0.660 0.680 488,000 326,980 0.6700 0.221 0.218 0.224 0.218 0.224 1,478,823 0.2211 0.00%
2000-06-21 0 0.670 0.670 0.680 0.660 0.670 488,000 323,880 0.6637 0.221 0.221 0.224 0.218 0.221 1,478,823 0.2190 1.52%
2000-06-20 0 0.660 0.660 0.670 0.660 0.690 1,326,000 893,060 0.6735 0.218 0.218 0.221 0.218 0.228 4,018,276 0.2222 -4.35%
2000-06-19 0 0.690 0.690 0.700 0.680 0.700 1,612,000 1,114,160 0.6912 0.228 0.228 0.231 0.224 0.231 4,884,963 0.2281 0.00%
2000-06-16 0 0.690 0.690 0.700 0.650 0.710 1,896,000 1,292,480 0.6817 0.228 0.228 0.231 0.214 0.234 5,745,589 0.2250 7.81%
2000-06-15 0 0.640 0.640 0.670 0.640 0.660 594,000 383,960 0.6464 0.211 0.211 0.221 0.211 0.218 1,800,042 0.2133 -3.03%
2000-06-14 0 0.660 0.650 0.680 0.640 0.660 142,000 93,080 0.6555 0.218 0.214 0.224 0.211 0.218 430,313 0.2163 1.54%
2000-06-13 0 0.650 0.640 0.660 0.640 0.660 254,000 165,120 0.6501 0.214 0.211 0.218 0.211 0.218 769,715 0.2145 -1.52%
2000-06-12 0 0.660 0.640 0.660 0.640 0.660 22,000 14,220 0.6464 0.218 0.211 0.218 0.211 0.218 66,668 0.2133 1.54%
2000-06-09 0 0.650 0.650 0.660 0.640 0.640 166,000 106,240 0.6400 0.214 0.214 0.218 0.211 0.211 503,042 0.2112 -1.52%
2000-06-08 0 0.660 0.660 0.670 0.660 0.670 130,000 86,200 0.6631 0.218 0.218 0.221 0.218 0.221 393,949 0.2188 0.00%
2000-06-07 0 0.660 0.650 0.660 0.630 0.680 212,000 138,720 0.6543 0.218 0.214 0.218 0.208 0.224 642,439 0.2159 0.00%
2000-06-05 0 0.660 0.650 0.660 0.650 0.660 482,000 314,700 0.6529 0.218 0.214 0.218 0.214 0.218 1,460,640 0.2155 0.00%
2000-06-02 0 0.660 0.650 0.660 0.600 0.670 400,000 255,120 0.6378 0.218 0.214 0.218 0.198 0.221 1,212,150 0.2105 4.76%
2000-06-01 0 0.630 0.630 0.640 0.630 0.640 416,000 262,880 0.6319 0.208 0.208 0.211 0.208 0.211 1,260,636 0.2085 -1.56%
2000-05-31 0 0.640 0.630 0.640 0.620 0.650 394,000 248,520 0.6308 0.211 0.208 0.211 0.205 0.214 1,193,967 0.2081 3.23%
2000-05-30 0 0.620 0.620 0.640 0.610 0.640 130,000 81,740 0.6288 0.205 0.205 0.211 0.201 0.211 393,949 0.2075 -0.00%
2000-05-29 0 0.660 0.660 0.670 0.650 0.650 8,000 5,200 0.6500 0.205 0.205 0.208 0.201 0.201 25,807 0.2015 1.54%
2000-05-26 0 0.650 0.640 0.660 0.640 0.650 482,000 312,480 0.6483 0.201 0.198 0.205 0.198 0.201 1,554,875 0.2010 -1.52%
2000-05-25 0 0.660 0.660 0.670 0.660 0.710 634,000 429,260 0.6771 0.205 0.205 0.208 0.205 0.220 2,045,209 0.2099 -5.71%
2000-05-24 0 0.700 0.680 0.700 0.670 0.700 332,000 227,760 0.6860 0.217 0.211 0.217 0.208 0.217 1,070,993 0.2127 2.94%
2000-05-23 0 0.680 0.680 0.690 0.680 0.690 232,000 158,060 0.6813 0.211 0.211 0.214 0.211 0.214 748,405 0.2112 -2.86%
2000-05-22 0 0.700 0.680 0.700 0.700 0.720 192,000 135,200 0.7042 0.217 0.211 0.217 0.217 0.223 619,369 0.2183 -1.41%
2000-05-19 0 0.710 0.700 0.710 0.700 0.710 696,000 490,700 0.7050 0.220 0.217 0.220 0.217 0.220 2,245,214 0.2186 0.00%
2000-05-18 0 0.710 0.700 0.710 0.680 0.720 1,180,000 824,000 0.6983 0.220 0.217 0.220 0.211 0.223 3,806,541 0.2165 0.00%
2000-05-17 0 0.710 0.710 0.720 0.710 0.760 3,360,000 2,472,900 0.7360 0.220 0.220 0.223 0.220 0.236 10,838,964 0.2281 -2.74%
2000-05-16 0 0.730 0.720 0.730 0.690 0.730 3,558,000 2,512,460 0.7061 0.226 0.223 0.226 0.214 0.226 11,477,689 0.2189 10.61%
2000-05-15 0 0.660 0.660 0.670 0.630 0.680 466,000 308,540 0.6621 0.205 0.205 0.208 0.195 0.211 1,503,261 0.2052 8.20%
2000-05-12 0 0.610 0.610 0.640 0.590 0.610 134,000 80,060 0.5975 0.189 0.189 0.198 0.183 0.189 432,268 0.1852 0.00%
2000-05-10 0 0.610 0.610 0.640 0.600 0.600 130,000 78,000 0.6000 0.189 0.189 0.198 0.186 0.186 419,365 0.1860 1.67%
2000-05-09 0 0.600 0.600 0.640 0.600 0.610 92,000 55,980 0.6085 0.186 0.186 0.198 0.186 0.189 296,781 0.1886 -1.64%
2000-05-08 0 0.610 0.610 0.650 0.600 0.610 40,000 24,200 0.6050 0.189 0.189 0.201 0.186 0.189 129,035 0.1875 1.67%
2000-05-05 0 0.600 0.600 0.640 0.600 0.610 156,000 95,060 0.6094 0.186 0.186 0.198 0.186 0.189 503,238 0.1889 -1.64%
2000-05-04 0 0.610 0.610 0.650 0.610 0.610 30,000 18,300 0.6100 0.189 0.189 0.201 0.189 0.189 96,776 0.1891 0.00%
2000-05-03 0 0.610 0.610 0.650 0.610 0.650 142,000 89,900 0.6331 0.189 0.189 0.201 0.189 0.201 458,075 0.1963 -3.17%
2000-05-02 0 0.630 0.620 0.650 0.630 0.640 200,000 126,500 0.6325 0.195 0.192 0.201 0.195 0.198 645,176 0.1961 0.00%
2000-04-28 0 0.630 0.620 0.630 0.620 0.630 568,000 354,060 0.6233 0.195 0.192 0.195 0.192 0.195 1,832,301 0.1932 0.00%
2000-04-27 0 0.630 0.630 0.660 0.630 0.630 46,000 28,980 0.6300 0.195 0.195 0.205 0.195 0.195 148,391 0.1953 0.00%
2000-04-26 0 0.630 0.630 0.650 0.620 0.650 290,000 185,640 0.6401 0.195 0.195 0.201 0.192 0.201 935,506 0.1984 -3.08%
2000-04-25 0 0.650 0.650 0.670 0.650 0.670 382,000 253,420 0.6634 0.201 0.201 0.208 0.201 0.208 1,232,287 0.2057 1.56%
2000-04-20 0 0.640 0.640 0.670 0.640 0.650 128,000 82,600 0.6453 0.198 0.198 0.208 0.198 0.201 412,913 0.2000 -1.54%
2000-04-19 0 0.650 0.640 0.650 0.630 0.680 422,000 277,060 0.6565 0.201 0.198 0.201 0.195 0.211 1,361,322 0.2035 3.17%
2000-04-18 0 0.630 0.620 0.640 0.610 0.630 470,000 294,020 0.6256 0.195 0.192 0.198 0.189 0.195 1,516,165 0.1939 8.62%
2000-04-17 0 0.580 0.580 0.600 0.580 0.610 508,000 305,540 0.6015 0.180 0.180 0.186 0.180 0.189 1,638,748 0.1864 -9.38%
2000-04-14 0 0.640 0.630 0.660 0.630 0.660 264,000 167,840 0.6358 0.198 0.195 0.205 0.195 0.205 851,633 0.1971 0.00%
2000-04-13 0 0.640 0.620 0.640 0.600 0.640 250,000 156,000 0.6240 0.198 0.192 0.198 0.186 0.198 806,471 0.1934 1.59%
2000-04-12 0 0.630 0.630 0.670 0.630 0.640 120,000 76,000 0.6333 0.195 0.195 0.208 0.195 0.198 387,106 0.1963 0.00%
2000-04-11 0 0.630 0.630 0.640 0.630 0.640 104,000 66,020 0.6348 0.195 0.195 0.198 0.195 0.198 335,492 0.1968 -4.55%
2000-04-10 0 0.660 0.650 0.660 0.640 0.670 84,000 55,440 0.6600 0.205 0.201 0.205 0.198 0.208 270,974 0.2046 -1.49%
2000-04-07 0 0.670 0.660 0.670 0.650 0.670 52,000 34,080 0.6554 0.208 0.205 0.208 0.201 0.208 167,746 0.2032 1.52%
2000-04-06 0 0.660 0.650 0.660 0.660 0.690 268,000 178,220 0.6650 0.205 0.201 0.205 0.205 0.214 864,536 0.2061 1.54%
2000-04-05 0 0.650 0.650 0.680 0.640 0.700 704,000 473,740 0.6729 0.201 0.201 0.211 0.198 0.217 2,271,021 0.2086 -9.72%
2000-04-03 0 0.720 - 0.720 0.700 0.720 1,184,000 840,820 0.7102 0.223 - 0.223 0.217 0.223 3,819,444 0.2201 0.00%
2000-03-31 0 0.720 0.710 0.720 0.700 0.730 2,202,000 1,580,940 0.7180 0.223 0.220 0.223 0.217 0.226 7,103,392 0.2226 -1.37%
2000-03-30 0 0.730 0.700 0.730 0.670 0.760 5,054,000 3,619,860 0.7162 0.226 0.217 0.226 0.208 0.236 16,303,608 0.2220 14.06%
2000-03-29 0 0.640 0.640 0.670 0.640 0.650 166,000 106,440 0.6412 0.198 0.198 0.208 0.198 0.201 535,496 0.1988 -4.48%
2000-03-28 0 0.670 0.630 0.670 0.620 0.670 534,200 337,338 0.6315 0.208 0.195 0.208 0.192 0.208 1,723,266 0.1958 4.69%
2000-03-27 0 0.640 0.620 0.640 0.600 0.640 802,000 496,300 0.6188 0.198 0.192 0.198 0.186 0.198 2,587,157 0.1918 6.67%
2000-03-24 0 0.600 0.600 0.640 0.590 0.630 510,000 312,000 0.6118 0.186 0.186 0.198 0.183 0.195 1,645,200 0.1896 -4.76%
2000-03-23 0 0.630 0.630 0.650 0.630 0.640 178,000 112,920 0.6344 0.195 0.195 0.201 0.195 0.198 574,207 0.1967 1.61%
2000-03-22 0 0.620 0.620 0.630 0.610 0.620 160,000 99,180 0.6199 0.192 0.192 0.195 0.189 0.192 516,141 0.1922 1.64%
2000-03-21 0 0.610 0.610 0.630 0.610 0.640 478,000 296,180 0.6196 0.189 0.189 0.195 0.189 0.198 1,541,972 0.1921 -4.69%
2000-03-20 0 0.640 0.640 0.650 0.630 0.650 310,000 197,800 0.6381 0.198 0.198 0.201 0.195 0.201 1,000,023 0.1978 1.59%
2000-03-17 0 0.630 0.630 0.640 0.620 0.640 500,000 314,640 0.6293 0.195 0.195 0.198 0.192 0.198 1,612,941 0.1951 -3.08%
2000-03-16 0 0.650 0.640 0.650 0.650 0.660 204,000 133,240 0.6531 0.201 0.198 0.201 0.201 0.205 658,080 0.2025 -2.99%
2000-03-15 0 0.670 0.660 0.670 0.640 0.670 356,000 235,040 0.6602 0.208 0.205 0.208 0.198 0.208 1,148,414 0.2047 0.00%
2000-03-14 0 0.670 0.640 0.670 0.660 0.690 568,000 382,060 0.6726 0.208 0.198 0.208 0.205 0.214 1,832,301 0.2085 3.08%
2000-03-13 0 0.650 0.650 0.670 0.600 0.680 760,000 478,700 0.6299 0.201 0.201 0.208 0.186 0.211 2,451,670 0.1953 -8.45%
2000-03-10 0 0.710 0.650 - 0.630 0.710 486,000 316,000 0.6502 0.220 0.201 - 0.195 0.220 1,567,779 0.2016 9.23%
2000-03-09 0 0.650 0.650 0.700 0.630 0.650 150,000 96,100 0.6407 0.201 0.201 0.217 0.195 0.201 483,882 0.1986 0.00%
2000-03-08 0 0.650 0.650 0.690 0.620 0.660 306,000 199,120 0.6507 0.201 0.201 0.214 0.192 0.205 987,120 0.2017 0.00%
2000-03-07 0 0.650 0.640 0.680 0.630 0.670 460,000 303,520 0.6598 0.201 0.198 0.211 0.195 0.208 1,483,906 0.2045 3.17%
2000-03-06 0 0.630 0.630 0.640 0.630 0.650 374,000 239,840 0.6413 0.195 0.195 0.198 0.195 0.201 1,206,480 0.1988 1.61%
2000-03-03 0 0.620 0.620 0.630 0.620 0.630 618,000 384,900 0.6228 0.192 0.192 0.195 0.192 0.195 1,993,595 0.1931 -1.59%
2000-03-02 0 0.630 0.620 0.640 0.620 0.630 442,000 277,400 0.6276 0.195 0.192 0.198 0.192 0.195 1,425,840 0.1946 0.00%
2000-03-01 0 0.630 0.610 0.630 0.610 0.640 530,000 332,640 0.6276 0.195 0.189 0.195 0.189 0.198 1,709,718 0.1946 -3.08%
2000-02-29 0 0.650 0.640 0.690 0.630 0.650 432,000 277,020 0.6413 0.201 0.198 0.214 0.195 0.201 1,393,581 0.1988 0.00%
2000-02-28 0 0.650 0.610 0.650 0.650 0.660 326,000 214,260 0.6572 0.201 0.189 0.201 0.201 0.205 1,051,638 0.2037 -1.52%
2000-02-25 0 0.660 0.660 0.700 0.650 0.690 538,000 359,640 0.6685 0.205 0.205 0.217 0.201 0.214 1,735,525 0.2072 -4.35%
2000-02-24 0 0.690 0.680 0.690 0.680 0.710 370,000 255,640 0.6909 0.214 0.211 0.214 0.211 0.220 1,193,576 0.2142 -2.82%
2000-02-23 0 0.710 0.700 0.710 0.680 0.710 194,000 136,920 0.7058 0.220 0.217 0.220 0.211 0.220 625,821 0.2188 0.00%
2000-02-22 0 0.710 0.690 0.720 0.680 0.710 952,000 655,100 0.6881 0.220 0.214 0.223 0.211 0.220 3,071,040 0.2133 4.41%
2000-02-21 0 0.680 - 0.740 0.680 0.740 646,000 470,440 0.7282 0.211 - 0.229 0.211 0.229 2,083,920 0.2257 -6.85%
2000-02-18 0 0.730 0.730 0.740 0.710 0.760 1,132,000 833,260 0.7361 0.226 0.226 0.229 0.220 0.236 3,651,699 0.2282 2.82%
2000-02-17 0 0.710 0.700 0.720 0.700 0.730 606,000 432,700 0.7140 0.220 0.217 0.223 0.217 0.226 1,954,885 0.2213 1.43%
2000-02-16 0 0.700 0.690 0.700 0.700 0.740 700,000 495,200 0.7074 0.217 0.214 0.217 0.217 0.229 2,258,117 0.2193 -1.41%
2000-02-15 0 0.710 0.710 0.720 0.700 0.720 458,000 323,780 0.7069 0.220 0.220 0.223 0.217 0.223 1,477,454 0.2191 -1.39%
2000-02-14 0 0.720 0.710 0.720 0.710 0.730 536,000 386,240 0.7206 0.223 0.220 0.223 0.220 0.226 1,729,073 0.2234 -1.37%
2000-02-11 0 0.730 0.730 0.740 0.720 0.760 266,000 195,780 0.7360 0.226 0.226 0.229 0.223 0.236 858,085 0.2282 -3.95%
2000-02-10 0 0.760 0.750 0.760 0.750 0.770 480,000 362,540 0.7553 0.236 0.232 0.236 0.232 0.239 1,548,423 0.2341 -1.30%
2000-02-09 0 0.770 0.760 0.770 0.780 0.850 716,000 590,120 0.8242 0.239 0.236 0.239 0.242 0.263 2,309,732 0.2555 -7.23%
2000-02-08 0 0.830 0.830 0.840 0.820 0.880 3,982,000 3,348,220 0.8408 0.257 0.257 0.260 0.254 0.273 12,845,463 0.2607 -2.35%
2000-02-03 0 0.850 0.800 0.850 0.750 0.850 1,380,000 1,072,080 0.7769 0.263 0.248 0.263 0.232 0.263 4,451,717 0.2408 13.33%
2000-02-02 0 0.750 0.750 0.770 0.750 0.800 720,000 558,300 0.7754 0.232 0.232 0.239 0.232 0.248 2,322,635 0.2404 -2.60%
2000-02-01 0 0.770 - 0.780 0.750 0.770 156,000 118,960 0.7626 0.239 - 0.242 0.232 0.239 503,238 0.2364 0.00%
2000-01-31 0 0.770 0.720 0.780 0.720 0.770 418,000 311,960 0.7463 0.239 0.223 0.242 0.223 0.239 1,348,419 0.2314 6.94%
2000-01-28 0 0.720 0.710 0.730 0.710 0.740 506,000 368,560 0.7284 0.223 0.220 0.226 0.220 0.229 1,632,296 0.2258 -2.70%
2000-01-27 0 0.740 0.730 0.750 - - 0 0 - 0.229 0.226 0.232 - - 0 - 0.00%
2000-01-26 0 0.740 0.730 0.790 0.710 0.740 452,000 327,180 0.7238 0.229 0.226 0.245 0.220 0.229 1,458,099 0.2244 1.37%
2000-01-25 0 0.730 0.700 0.740 0.730 0.760 180,000 134,000 0.7444 0.226 0.217 0.229 0.226 0.236 580,659 0.2308 -1.35%
2000-01-24 0 0.740 0.730 0.780 0.710 0.740 386,000 279,520 0.7241 0.229 0.226 0.242 0.220 0.229 1,245,191 0.2245 2.78%
2000-01-21 0 0.720 0.720 0.750 0.700 0.720 184,000 129,760 0.7052 0.223 0.223 0.232 0.217 0.223 593,562 0.2186 -1.37%
2000-01-20 0 0.730 0.730 0.760 0.730 0.760 242,000 178,760 0.7387 0.226 0.226 0.236 0.226 0.236 780,663 0.2290 -1.35%
2000-01-19 0 0.740 0.740 0.760 0.730 0.760 264,000 195,900 0.7420 0.229 0.229 0.236 0.226 0.236 851,633 0.2300 -6.33%
2000-01-18 0 0.790 0.760 0.790 0.780 0.810 1,270,000 1,010,400 0.7956 0.245 0.236 0.245 0.242 0.251 4,096,870 0.2466 -1.25%
2000-01-17 0 0.800 0.790 0.810 0.760 0.800 2,106,000 1,673,740 0.7947 0.248 0.245 0.251 0.236 0.248 6,793,708 0.2464 5.26%
2000-01-14 0 0.760 0.750 0.800 0.710 0.780 2,058,000 1,564,700 0.7603 0.236 0.232 0.248 0.220 0.242 6,638,865 0.2357 5.56%
2000-01-13 0 0.720 0.720 0.740 0.710 0.730 764,000 550,240 0.7202 0.223 0.223 0.229 0.220 0.226 2,464,574 0.2233 0.00%
2000-01-12 0 0.720 0.720 0.740 0.720 0.740 88,000 63,660 0.7234 0.223 0.223 0.229 0.223 0.229 283,878 0.2243 0.00%
2000-01-11 0 0.720 0.720 0.740 0.700 0.720 858,000 605,180 0.7053 0.223 0.223 0.229 0.217 0.223 2,767,807 0.2186 2.86%
2000-01-10 0 0.700 0.700 0.740 0.700 0.720 760,000 540,100 0.7107 0.217 0.217 0.229 0.217 0.223 2,451,670 0.2203 0.00%
2000-01-07 0 0.700 0.700 0.720 0.660 0.700 470,000 321,920 0.6849 0.217 0.217 0.223 0.205 0.217 1,516,165 0.2123 6.06%
2000-01-06 0 0.660 0.660 0.680 0.640 0.680 416,000 279,640 0.6722 0.205 0.205 0.211 0.198 0.211 1,341,967 0.2084 -5.71%
2000-01-05 0 0.700 0.680 0.700 0.670 0.750 440,000 303,180 0.6890 0.217 0.211 0.217 0.208 0.232 1,419,388 0.2136 -4.11%
2000-01-04 0 0.730 0.730 0.740 0.710 0.730 1,246,000 901,440 0.7235 0.226 0.226 0.229 0.220 0.226 4,019,449 0.2243 4.29%
2000-01-03 0 0.700 0.700 0.710 0.690 0.720 958,000 674,080 0.7036 0.217 0.217 0.220 0.214 0.223 3,090,395 0.2181 -1.41%
1999-12-30 0 0.710 0.710 0.720 0.680 0.710 490,000 344,380 0.7028 0.220 0.220 0.223 0.211 0.220 1,580,682 0.2179 1.43%
1999-12-29 0 0.700 0.700 0.710 0.700 0.710 470,000 333,000 0.7085 0.217 0.217 0.220 0.217 0.220 1,516,165 0.2196 -2.78%
1999-12-28 0 0.720 0.710 0.730 0.690 0.720 410,000 291,200 0.7102 0.223 0.220 0.226 0.214 0.223 1,322,612 0.2202 1.41%
1999-12-24 0 0.710 0.710 0.720 0.680 0.700 362,000 247,160 0.6828 0.220 0.220 0.223 0.211 0.217 1,167,769 0.2117 4.41%
1999-12-23 0 0.680 0.680 0.700 0.680 0.710 248,000 173,080 0.6979 0.211 0.211 0.217 0.211 0.220 800,019 0.2163 -5.56%
1999-12-22 0 0.720 0.680 0.730 0.700 0.720 300,000 211,500 0.7050 0.223 0.211 0.226 0.217 0.223 967,765 0.2185 2.86%
1999-12-21 0 0.700 0.700 0.730 0.700 0.710 356,000 250,200 0.7028 0.217 0.217 0.226 0.217 0.220 1,148,414 0.2179 -1.41%
1999-12-20 0 0.710 0.710 0.720 0.700 0.720 422,000 298,920 0.7083 0.220 0.220 0.223 0.217 0.223 1,361,322 0.2196 -2.74%
1999-12-17 0 0.730 0.720 0.740 0.720 0.730 181,600 131,188 0.7224 0.226 0.223 0.229 0.223 0.226 585,820 0.2239 0.00%
1999-12-16 0 0.730 0.730 0.740 0.730 0.730 90,000 65,700 0.7300 0.226 0.226 0.229 0.226 0.226 290,329 0.2263 1.39%
1999-12-15 0 0.720 0.720 0.730 0.720 0.730 414,000 298,680 0.7214 0.223 0.223 0.226 0.223 0.226 1,335,515 0.2236 -1.37%
1999-12-14 0 0.730 0.730 0.740 0.730 0.740 318,000 233,140 0.7331 0.226 0.226 0.229 0.226 0.229 1,025,831 0.2273 -2.67%
1999-12-13 0 0.750 0.740 0.750 0.740 0.760 500,000 374,700 0.7494 0.232 0.229 0.232 0.229 0.236 1,612,941 0.2323 0.00%
1999-12-10 0 0.750 0.730 0.760 0.720 0.770 590,000 435,600 0.7383 0.232 0.226 0.236 0.223 0.239 1,903,270 0.2289 0.00%
1999-12-09 0 0.750 0.750 0.760 0.750 0.800 478,000 362,020 0.7574 0.232 0.232 0.236 0.232 0.248 1,541,972 0.2348 -2.60%
1999-12-08 0 0.770 0.760 0.790 0.750 0.790 432,000 335,720 0.7771 0.239 0.236 0.245 0.232 0.245 1,393,581 0.2409 2.67%
1999-12-07 0 0.750 0.750 0.760 0.750 0.780 220,000 169,400 0.7700 0.232 0.232 0.236 0.232 0.242 709,694 0.2387 -3.85%
1999-12-06 0 0.780 0.770 0.780 0.740 0.780 404,000 307,640 0.7615 0.242 0.239 0.242 0.229 0.242 1,303,256 0.2361 5.41%
1999-12-03 0 0.740 0.740 0.760 0.720 0.740 312,000 227,460 0.7290 0.229 0.229 0.236 0.223 0.229 1,006,475 0.2260 1.37%
1999-12-02 0 0.730 0.730 0.760 0.720 0.730 68,000 49,540 0.7285 0.226 0.226 0.236 0.223 0.226 219,360 0.2258 -3.95%
1999-12-01 0 0.760 0.740 - 0.740 0.760 522,000 389,140 0.7455 0.236 0.229 - 0.229 0.236 1,683,910 0.2311 2.70%
1999-11-30 0 0.740 0.740 0.750 0.720 0.740 296,000 216,720 0.7322 0.229 0.229 0.232 0.223 0.229 954,861 0.2270 0.00%
1999-11-29 0 0.740 0.710 0.740 0.720 0.750 250,000 183,980 0.7359 0.229 0.220 0.229 0.223 0.232 806,471 0.2281 0.00%
1999-11-26 0 0.740 0.740 0.750 0.740 0.750 116,000 86,000 0.7414 0.229 0.229 0.232 0.229 0.232 374,202 0.2298 0.00%
1999-11-25 0 0.740 0.740 0.750 0.730 0.780 320,000 241,300 0.7541 0.229 0.229 0.232 0.226 0.242 1,032,282 0.2338 -2.63%
1999-11-24 0 0.760 0.740 0.760 0.740 0.760 374,000 279,920 0.7484 0.236 0.229 0.236 0.229 0.236 1,206,480 0.2320 4.11%
1999-11-23 0 0.730 0.730 0.740 0.730 0.750 296,000 219,500 0.7416 0.226 0.226 0.229 0.226 0.232 954,861 0.2299 -3.95%
1999-11-22 0 0.760 0.760 0.770 0.760 0.770 324,000 247,240 0.7631 0.236 0.236 0.239 0.236 0.239 1,045,186 0.2366 0.00%
1999-11-19 0 0.760 0.760 0.770 0.760 0.790 190,000 145,800 0.7674 0.236 0.236 0.239 0.236 0.245 612,918 0.2379 -5.00%
1999-11-18 0 0.800 0.790 0.800 0.790 0.810 322,000 257,500 0.7997 0.248 0.245 0.248 0.245 0.251 1,038,734 0.2479 1.27%
1999-11-17 0 0.790 0.790 0.810 0.790 0.860 1,362,000 1,112,180 0.8166 0.245 0.245 0.251 0.245 0.267 4,393,651 0.2531 -7.06%
1999-11-16 0 0.850 0.850 0.860 0.850 0.950 5,112,000 4,642,660 0.9082 0.263 0.263 0.267 0.263 0.294 16,490,709 0.2815 -3.41%
1999-11-15 0 0.880 0.850 0.880 0.790 0.880 2,430,000 2,024,140 0.8330 0.273 0.263 0.273 0.245 0.273 7,838,894 0.2582 15.79%
1999-11-12 0 0.760 0.750 0.760 0.750 0.770 398,000 301,320 0.7571 0.236 0.232 0.236 0.232 0.239 1,283,901 0.2347 1.33%
1999-11-11 0 0.750 0.750 0.780 0.750 0.850 1,582,000 1,250,480 0.7904 0.232 0.232 0.242 0.232 0.263 5,103,346 0.2450 -11.76%
1999-11-10 0 0.850 0.850 - 0.740 0.790 586,000 444,560 0.7586 0.263 0.263 - 0.229 0.245 1,890,367 0.2352 16.44%
1999-11-09 0 0.730 0.730 0.740 0.730 0.750 80,000 59,200 0.7400 0.226 0.226 0.229 0.226 0.232 258,071 0.2294 1.39%
1999-11-08 0 0.720 0.720 0.740 0.720 0.740 232,000 170,240 0.7338 0.223 0.223 0.229 0.223 0.229 748,405 0.2275 -2.70%
1999-11-05 0 0.740 0.740 0.760 0.740 0.780 1,232,000 930,880 0.7556 0.229 0.229 0.236 0.229 0.242 3,974,287 0.2342 -5.13%
1999-11-04 0 0.780 0.730 0.780 0.690 0.800 564,000 407,740 0.7229 0.242 0.226 0.242 0.214 0.248 1,819,398 0.2241 14.71%
1999-11-03 0 0.680 0.660 0.680 0.680 0.680 294,000 199,920 0.6800 0.211 0.205 0.211 0.211 0.211 948,409 0.2108 -2.86%
1999-11-02 0 0.700 0.690 0.700 0.690 0.710 40,000 28,080 0.7020 0.217 0.214 0.217 0.214 0.220 129,035 0.2176 1.45%
1999-11-01 0 0.690 0.690 0.720 0.690 0.720 104,000 72,780 0.6998 0.214 0.214 0.223 0.214 0.223 335,492 0.2169 -1.43%
1999-10-29 0 0.700 0.690 0.700 0.690 0.730 448,000 314,940 0.7030 0.217 0.214 0.217 0.214 0.226 1,445,195 0.2179 1.45%
1999-10-28 0 0.690 0.680 0.700 0.690 0.700 414,000 288,300 0.6964 0.214 0.211 0.217 0.214 0.217 1,335,515 0.2159 -1.43%
1999-10-27 0 0.700 0.700 0.710 0.700 0.700 326,000 228,200 0.7000 0.217 0.217 0.220 0.217 0.217 1,051,638 0.2170 2.94%
1999-10-26 0 0.680 0.680 0.690 0.670 0.700 276,000 189,380 0.6862 0.211 0.211 0.214 0.208 0.217 890,343 0.2127 -4.23%
1999-10-25 0 0.710 0.690 0.710 0.700 0.740 453,500 324,215 0.7149 0.220 0.214 0.220 0.217 0.229 1,462,938 0.2216 -4.05%
1999-10-22 0 0.740 0.730 0.750 0.720 0.750 658,000 485,040 0.7371 0.229 0.226 0.232 0.223 0.232 2,122,630 0.2285 2.78%
1999-10-21 0 0.720 0.690 0.720 0.690 0.730 610,000 433,180 0.7101 0.223 0.214 0.223 0.214 0.226 1,967,788 0.2201 7.46%
1999-10-20 0 0.670 0.660 0.670 0.660 0.690 950,000 646,900 0.6809 0.208 0.205 0.208 0.205 0.214 3,064,588 0.2111 0.00%
1999-10-19 0 0.670 0.660 0.690 0.650 0.670 438,000 291,900 0.6664 0.208 0.205 0.214 0.201 0.208 1,412,936 0.2066 -5.63%
1999-10-15 0 0.710 0.700 0.710 0.700 0.740 176,000 126,200 0.7170 0.220 0.217 0.220 0.217 0.229 567,755 0.2223 -4.05%
1999-10-14 0 0.740 0.720 0.740 0.720 0.740 334,000 241,580 0.7233 0.229 0.223 0.229 0.223 0.229 1,077,445 0.2242 4.23%
1999-10-13 0 0.710 0.710 0.720 0.700 0.720 510,000 362,660 0.7111 0.220 0.220 0.223 0.217 0.223 1,645,200 0.2204 -4.05%
1999-10-12 0 0.740 0.730 0.760 0.740 0.760 440,000 328,400 0.7464 0.229 0.226 0.236 0.229 0.236 1,419,388 0.2314 -2.63%
1999-10-11 0 0.760 0.760 0.770 0.760 0.770 60,000 45,900 0.7650 0.236 0.236 0.239 0.236 0.239 193,553 0.2371 -1.30%
1999-10-08 0 0.770 0.770 0.780 0.770 0.790 576,000 449,000 0.7795 0.239 0.239 0.242 0.239 0.245 1,858,108 0.2416 -1.28%
1999-10-07 0 0.780 0.770 0.780 0.770 0.780 246,000 189,920 0.7720 0.242 0.239 0.242 0.239 0.242 793,567 0.2393 1.30%
1999-10-06 0 0.770 0.770 0.800 0.770 0.780 1,042,000 803,900 0.7715 0.239 0.239 0.248 0.239 0.242 3,361,369 0.2392 0.00%
1999-10-05 0 0.770 0.770 0.800 0.770 0.780 410,000 317,200 0.7737 0.239 0.239 0.248 0.239 0.242 1,322,612 0.2398 -1.28%
1999-10-04 0 0.780 0.780 0.800 0.780 0.820 92,000 73,440 0.7983 0.242 0.242 0.248 0.242 0.254 296,781 0.2475 -2.50%
1999-09-30 0 0.800 0.780 0.800 0.790 0.800 522,000 416,800 0.7985 0.248 0.242 0.248 0.245 0.248 1,683,910 0.2475 1.27%
1999-09-29 0 0.790 0.790 0.820 0.750 0.800 264,000 206,860 0.7836 0.245 0.245 0.254 0.232 0.248 851,633 0.2429 1.28%
1999-09-28 0 0.780 0.780 0.800 0.770 0.800 336,000 262,940 0.7826 0.242 0.242 0.248 0.239 0.248 1,083,896 0.2426 -1.27%
1999-09-27 0 0.790 0.780 0.800 0.790 0.810 558,000 446,760 0.8006 0.245 0.242 0.248 0.245 0.251 1,800,042 0.2482 -3.66%
1999-09-24 0 0.820 0.810 0.820 0.810 0.830 910,000 749,940 0.8241 0.254 0.251 0.254 0.251 0.257 2,935,553 0.2555 -1.20%
1999-09-23 0 0.830 0.830 0.850 0.820 0.840 456,000 379,220 0.8316 0.257 0.257 0.263 0.254 0.260 1,471,002 0.2578 -1.19%
1999-09-22 0 0.840 0.830 0.880 0.830 0.840 72,000 60,060 0.8342 0.260 0.257 0.273 0.257 0.260 232,264 0.2586 0.00%
1999-09-21 0 0.840 0.840 0.850 0.820 0.860 520,000 432,040 0.8308 0.260 0.260 0.263 0.254 0.267 1,677,459 0.2576 1.20%
1999-09-20 0 0.830 0.830 0.840 0.830 0.840 140,000 116,800 0.8343 0.257 0.257 0.260 0.257 0.260 451,623 0.2586 -2.35%
1999-09-17 0 0.860 0.860 0.890 0.860 0.870 242,000 209,100 0.8640 0.263 0.263 0.273 0.263 0.267 789,848 0.2647 -1.15%
1999-09-15 0 0.870 0.850 0.880 0.850 0.870 434,000 371,500 0.8560 0.267 0.260 0.270 0.260 0.267 1,416,504 0.2623 0.00%
1999-09-14 0 0.870 0.870 0.890 0.870 0.880 624,000 545,520 0.8742 0.267 0.267 0.273 0.267 0.270 2,036,632 0.2679 -2.25%
1999-09-13 0 0.890 0.890 0.900 0.880 0.940 1,418,000 1,274,400 0.8987 0.273 0.273 0.276 0.270 0.288 4,628,116 0.2754 1.14%
1999-09-10 0 0.880 0.870 0.880 0.850 0.910 1,980,000 1,724,600 0.8710 0.270 0.267 0.270 0.260 0.279 6,462,391 0.2669 -3.30%
1999-09-09 0 0.910 0.850 0.910 0.830 0.910 672,000 570,260 0.8486 0.279 0.260 0.279 0.254 0.279 2,193,296 0.2600 10.98%
1999-09-08 0 0.820 0.810 0.820 0.820 0.840 844,000 699,020 0.8282 0.251 0.248 0.251 0.251 0.257 2,754,676 0.2538 -1.20%
1999-09-07 0 0.830 0.830 0.840 0.830 0.850 656,000 547,780 0.8350 0.254 0.254 0.257 0.254 0.260 2,141,075 0.2558 -1.19%
1999-09-06 0 0.840 0.830 0.850 0.840 0.860 820,000 697,200 0.8502 0.257 0.254 0.260 0.257 0.263 2,676,344 0.2605 -2.33%
1999-09-03 0 0.860 0.850 0.870 0.820 0.860 500,000 416,200 0.8324 0.263 0.260 0.267 0.251 0.263 1,631,917 0.2550 1.18%
1999-09-02 0 0.850 0.840 0.850 0.830 0.850 328,000 276,880 0.8441 0.260 0.257 0.260 0.254 0.260 1,070,537 0.2586 0.00%
1999-09-01 0 0.850 0.850 0.860 0.850 0.850 144,000 122,400 0.8500 0.260 0.260 0.263 0.260 0.260 469,992 0.2604 -2.30%
1999-08-31 0 0.870 0.860 0.890 0.870 0.870 100,000 87,000 0.8700 0.267 0.263 0.273 0.267 0.267 326,383 0.2666 0.00%
1999-08-30 0 0.870 0.860 0.870 0.860 0.890 370,000 322,240 0.8709 0.267 0.263 0.267 0.263 0.273 1,207,618 0.2668 2.35%
1999-08-27 0 0.850 0.850 0.870 0.840 0.860 70,000 60,000 0.8571 0.260 0.260 0.267 0.257 0.263 228,468 0.2626 -2.30%
1999-08-26 0 0.870 0.850 0.870 0.870 0.890 632,000 558,260 0.8833 0.267 0.260 0.267 0.267 0.273 2,062,743 0.2706 1.16%
1999-08-25 0 0.860 0.860 0.900 0.840 0.860 338,000 286,300 0.8470 0.263 0.263 0.276 0.257 0.263 1,103,176 0.2595 -1.15%
1999-08-24 0 0.870 0.870 0.890 0.870 0.870 2,000 1,740 0.8700 0.267 0.267 0.273 0.267 0.267 6,528 0.2666 -1.14%
1999-08-23 0 0.880 0.860 0.880 0.880 0.900 200,000 177,000 0.8850 0.270 0.263 0.270 0.270 0.276 652,767 0.2712 0.00%
1999-08-20 0 0.880 0.870 0.880 0.870 0.910 652,000 583,340 0.8947 0.270 0.267 0.270 0.267 0.279 2,128,020 0.2741 -1.12%
1999-08-19 0 0.890 0.890 0.910 0.830 0.880 676,000 581,500 0.8602 0.273 0.273 0.279 0.254 0.270 2,206,352 0.2636 8.54%
1999-08-18 0 0.820 0.820 0.830 0.820 0.830 240,000 197,740 0.8239 0.251 0.251 0.254 0.251 0.254 783,320 0.2524 0.00%
1999-08-17 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.251 0.251 0.254 0.251 0.251 52,221 0.2512 0.00%
1999-08-16 0 0.820 0.820 0.830 0.820 0.830 252,000 207,740 0.8244 0.251 0.251 0.254 0.251 0.254 822,486 0.2526 0.00%
1999-08-13 0 0.820 0.800 0.820 0.800 0.820 120,000 97,400 0.8117 0.251 0.245 0.251 0.245 0.251 391,660 0.2487 -2.38%
1999-08-12 0 0.840 0.840 - 0.810 0.840 434,000 358,380 0.8258 0.257 0.257 - 0.248 0.257 1,416,504 0.2530 6.33%
1999-08-11 0 0.790 0.790 0.800 0.780 0.820 650,000 517,800 0.7966 0.242 0.242 0.245 0.239 0.251 2,121,492 0.2441 -1.25%
1999-08-10 0 0.800 0.800 0.820 0.800 0.870 840,000 708,200 0.8431 0.245 0.245 0.251 0.245 0.267 2,741,620 0.2583 -6.98%
1999-08-09 0 0.860 0.810 0.870 0.860 0.900 722,000 627,240 0.8688 0.263 0.248 0.267 0.263 0.276 2,356,488 0.2662 -6.52%
1999-08-06 0 0.920 0.900 0.920 0.890 0.980 708,000 648,020 0.9153 0.282 0.276 0.282 0.273 0.300 2,310,794 0.2804 -3.16%
1999-08-05 0 0.950 0.940 0.950 0.910 0.950 982,000 913,820 0.9306 0.291 0.288 0.291 0.279 0.291 3,205,085 0.2851 2.15%
1999-08-04 0 0.930 0.900 0.930 0.930 0.980 612,000 586,720 0.9587 0.285 0.276 0.285 0.285 0.300 1,997,466 0.2937 -3.12%
1999-08-03 0 0.960 0.940 0.980 0.930 0.980 506,000 481,040 0.9507 0.294 0.288 0.300 0.285 0.300 1,651,500 0.2913 0.00%
1999-08-02 0 0.960 0.950 0.970 0.930 0.970 920,000 877,720 0.9540 0.294 0.291 0.297 0.285 0.297 3,002,727 0.2923 3.23%
1999-07-30 0 0.930 0.920 0.930 0.900 0.940 564,000 516,980 0.9166 0.285 0.282 0.285 0.276 0.288 1,840,802 0.2808 0.00%
1999-07-29 0 0.930 0.900 0.930 0.870 0.930 136,000 123,840 0.9106 0.285 0.276 0.285 0.267 0.285 443,881 0.2790 -1.06%
1999-07-28 0 0.940 0.930 0.940 0.910 0.950 656,000 616,660 0.9400 0.288 0.285 0.288 0.279 0.291 2,141,075 0.2880 0.00%
1999-07-27 0 0.940 0.930 0.950 0.890 0.940 536,000 485,640 0.9060 0.288 0.285 0.291 0.273 0.288 1,749,415 0.2776 2.17%
1999-07-26 0 0.920 0.910 0.920 0.940 0.980 186,000 178,240 0.9583 0.282 0.279 0.282 0.288 0.300 607,073 0.2936 -4.17%
1999-07-23 0 0.960 0.960 0.970 0.950 0.960 900,000 858,900 0.9543 0.294 0.294 0.297 0.291 0.294 2,937,450 0.2924 -3.03%
1999-07-22 0 0.990 0.990 1.000 0.990 1.020 260,000 260,140 1.0005 0.303 0.303 0.306 0.303 0.313 848,597 0.3066 -2.94%
1999-07-21 0 1.020 1.000 1.020 0.970 1.020 820,000 812,220 0.9905 0.313 0.306 0.313 0.297 0.313 2,676,344 0.3035 2.00%
1999-07-20 0 1.000 0.990 1.000 0.990 1.030 1,754,000 1,764,560 1.0060 0.306 0.303 0.306 0.303 0.316 5,724,764 0.3082 1.01%
1999-07-19 0 0.990 0.990 1.010 0.980 1.010 958,000 954,700 0.9966 0.303 0.303 0.309 0.300 0.309 3,126,753 0.3053 -3.88%
1999-07-16 0 1.030 1.030 1.040 1.020 1.080 2,086,000 2,173,320 1.0419 0.316 0.316 0.319 0.313 0.331 6,808,357 0.3192 -1.90%
1999-07-15 0 1.050 1.030 1.050 1.010 1.060 2,118,000 2,189,920 1.0340 0.322 0.316 0.322 0.309 0.325 6,912,800 0.3168 2.94%
1999-07-14 0 1.020 1.020 1.040 0.980 1.050 2,618,000 2,643,540 1.0098 0.313 0.313 0.319 0.300 0.322 8,544,717 0.3094 -4.67%
1999-07-13 0 1.070 1.060 1.080 1.050 1.100 1,820,000 1,954,500 1.0739 0.328 0.325 0.331 0.322 0.337 5,940,177 0.3290 -3.60%
1999-07-12 0 1.110 1.100 1.110 1.100 1.140 4,932,000 5,510,860 1.1174 0.340 0.337 0.340 0.337 0.349 16,097,228 0.3423 3.74%
1999-07-09 0 1.070 1.050 1.070 1.000 1.070 2,156,000 2,228,520 1.0336 0.328 0.322 0.328 0.306 0.328 7,036,825 0.3167 5.94%
1999-07-08 0 1.010 1.000 1.010 0.970 1.070 1,856,000 1,903,120 1.0254 0.309 0.306 0.309 0.297 0.328 6,057,675 0.3142 -2.88%
1999-07-07 0 1.040 1.040 1.050 1.040 1.090 2,658,000 2,845,460 1.0705 0.319 0.319 0.322 0.319 0.334 8,675,270 0.3280 -4.59%
1999-07-06 0 1.090 1.080 1.100 1.090 1.180 7,232,000 8,205,240 1.1346 0.334 0.331 0.337 0.334 0.362 23,604,045 0.3476 -4.39%
1999-07-05 0 1.140 1.140 1.150 1.120 1.170 4,140,000 4,742,820 1.1456 0.349 0.349 0.352 0.343 0.358 13,512,271 0.3510 2.70%
1999-07-02 0 1.110 1.100 1.110 1.090 1.210 6,496,000 7,426,380 1.1432 0.340 0.337 0.340 0.334 0.371 21,201,864 0.3503 -3.48%
1999-06-30 0 1.150 1.160 1.170 1.130 1.180 23,870,000 27,750,440 1.1626 0.352 0.355 0.358 0.346 0.362 77,907,710 0.3562 4.55%
1999-06-29 0 1.100 1.100 1.110 0.970 1.100 10,452,000 10,736,160 1.0272 0.337 0.337 0.340 0.297 0.337 34,113,590 0.3147 15.79%
1999-06-28 0 0.950 0.950 0.960 0.940 0.960 1,806,000 1,712,700 0.9483 0.291 0.291 0.294 0.288 0.294 5,894,484 0.2906 2.15%
1999-06-25 0 0.930 0.920 0.930 0.920 0.960 3,328,000 3,136,840 0.9426 0.285 0.282 0.285 0.282 0.294 10,862,039 0.2888 -4.12%
1999-06-24 0 0.970 0.950 0.970 0.930 1.000 11,824,000 11,565,220 0.9781 0.297 0.291 0.297 0.285 0.306 38,591,570 0.2997 5.43%
1999-06-23 0 0.920 0.920 0.930 0.860 0.930 8,528,000 7,716,160 0.9048 0.282 0.282 0.285 0.263 0.285 27,833,974 0.2772 4.55%
1999-06-22 0 0.880 0.870 0.880 0.860 0.910 11,682,000 10,318,020 0.8832 0.270 0.267 0.270 0.263 0.279 38,128,105 0.2706 3.53%
1999-06-21 0 0.850 0.850 0.860 0.790 0.860 8,388,000 6,995,180 0.8340 0.260 0.260 0.263 0.242 0.263 27,377,037 0.2555 7.59%
1999-06-17 0 0.790 0.780 0.790 0.770 0.790 1,014,000 792,120 0.7812 0.242 0.239 0.242 0.236 0.242 3,309,527 0.2393 1.28%
1999-06-16 0 0.780 0.780 0.790 0.780 0.810 600,000 477,860 0.7964 0.239 0.239 0.242 0.239 0.248 1,958,300 0.2440 1.30%
1999-06-15 0 0.770 0.770 0.790 0.770 0.810 1,020,000 819,300 0.8032 0.236 0.236 0.242 0.236 0.248 3,329,110 0.2461 -4.94%
1999-06-14 0 0.810 0.800 0.820 0.800 0.830 1,496,000 1,219,300 0.8150 0.248 0.245 0.251 0.245 0.254 4,882,695 0.2497 1.25%
1999-06-11 0 0.800 0.800 0.810 0.780 0.820 3,006,000 2,411,860 0.8023 0.245 0.245 0.248 0.239 0.251 9,811,084 0.2458 3.90%
1999-06-10 0 0.770 0.770 0.780 0.770 0.790 1,804,000 1,405,260 0.7790 0.236 0.236 0.239 0.236 0.242 5,887,956 0.2387 1.32%
1999-06-09 0 0.790 0.790 0.800 0.790 0.800 1,544,000 1,221,060 0.7908 0.233 0.233 0.236 0.233 0.236 5,238,281 0.2331 -1.25%
1999-06-08 0 0.800 0.790 0.800 0.780 0.820 1,482,000 1,184,520 0.7993 0.236 0.233 0.236 0.230 0.242 5,027,936 0.2356 -1.23%
1999-06-07 0 0.810 0.790 0.810 0.770 0.810 1,172,000 933,880 0.7968 0.239 0.233 0.239 0.227 0.239 3,976,208 0.2349 3.85%
1999-06-04 0 0.780 0.780 0.800 0.770 0.780 60,000 46,600 0.7767 0.230 0.230 0.236 0.227 0.230 203,560 0.2289 0.00%
1999-06-03 0 0.780 0.780 0.790 0.760 0.780 180,000 139,000 0.7722 0.230 0.230 0.233 0.224 0.230 610,680 0.2276 -1.27%
1999-06-02 0 0.790 0.790 0.800 0.790 0.800 216,000 171,140 0.7923 0.233 0.233 0.236 0.233 0.236 732,817 0.2335 -1.25%
1999-06-01 0 0.800 0.780 0.800 0.780 0.800 332,000 261,860 0.7887 0.236 0.230 0.236 0.230 0.236 1,126,366 0.2325 1.27%
1999-05-31 0 0.790 0.780 0.810 0.740 0.790 258,000 198,680 0.7701 0.233 0.230 0.239 0.218 0.233 875,309 0.2270 3.95%
1999-05-28 0 0.760 0.750 0.760 0.730 0.770 518,000 392,840 0.7584 0.224 0.221 0.224 0.215 0.227 1,757,403 0.2235 -3.80%
1999-05-27 0 0.790 0.770 0.790 0.770 0.790 252,000 196,540 0.7799 0.233 0.227 0.233 0.227 0.233 854,953 0.2299 -1.25%
1999-05-26 0 0.800 0.790 0.800 0.790 0.800 244,000 193,700 0.7939 0.236 0.233 0.236 0.233 0.236 827,811 0.2340 0.00%
1999-05-25 0 0.800 0.790 0.800 0.800 0.820 210,000 169,200 0.8057 0.236 0.233 0.236 0.236 0.242 712,461 0.2375 -2.44%
1999-05-24 0 0.820 0.800 0.830 0.780 0.820 514,000 412,060 0.8017 0.242 0.236 0.245 0.230 0.242 1,743,832 0.2363 5.13%
1999-05-21 0 0.780 0.780 0.790 0.780 0.800 510,000 402,400 0.7890 0.230 0.230 0.233 0.230 0.236 1,730,261 0.2326 -3.70%
1999-05-20 0 0.810 0.800 0.810 0.800 0.830 1,094,000 888,060 0.8118 0.239 0.236 0.239 0.236 0.245 3,711,580 0.2393 2.53%
1999-05-19 0 0.790 0.780 0.790 0.780 0.820 2,796,000 2,224,340 0.7955 0.233 0.230 0.233 0.230 0.242 9,485,903 0.2345 -3.66%
1999-05-18 0 0.820 0.810 0.830 0.800 0.820 388,000 312,080 0.8043 0.242 0.239 0.245 0.236 0.242 1,316,356 0.2371 3.80%
1999-05-17 0 0.790 0.790 0.810 0.790 0.800 230,000 182,700 0.7943 0.233 0.233 0.239 0.233 0.236 780,314 0.2341 -2.47%
1999-05-14 0 0.810 0.800 0.810 0.810 0.830 980,000 799,100 0.8154 0.239 0.236 0.239 0.239 0.245 3,324,816 0.2403 -1.22%
1999-05-13 0 0.820 0.820 0.840 0.810 0.850 800,000 667,700 0.8346 0.242 0.242 0.248 0.239 0.251 2,714,135 0.2460 2.50%
1999-05-12 0 0.800 0.800 0.810 0.800 0.820 1,154,000 938,360 0.8131 0.236 0.236 0.239 0.236 0.242 3,915,140 0.2397 -1.23%
1999-05-11 0 0.810 0.800 0.810 0.800 0.830 270,000 220,300 0.8159 0.239 0.236 0.239 0.236 0.245 916,021 0.2405 6.58%
1999-05-10 0 0.760 0.760 0.790 0.760 0.820 814,000 651,440 0.8003 0.224 0.224 0.233 0.224 0.242 2,761,633 0.2359 -7.32%
1999-05-07 0 0.820 0.790 0.820 0.820 0.880 1,242,000 1,061,560 0.8547 0.242 0.233 0.242 0.242 0.259 4,213,695 0.2519 -4.65%
1999-05-06 0 0.860 0.860 0.870 0.830 0.900 1,134,000 974,280 0.8592 0.253 0.253 0.256 0.245 0.265 3,847,287 0.2532 3.61%
1999-05-05 0 0.830 0.820 0.850 0.810 0.880 546,000 466,300 0.8540 0.245 0.242 0.251 0.239 0.259 1,852,397 0.2517 -3.49%
1999-05-04 0 0.860 0.860 0.870 0.840 0.890 1,416,000 1,222,940 0.8637 0.253 0.253 0.256 0.248 0.262 4,804,020 0.2546 2.38%
1999-05-03 0 0.840 0.830 0.840 0.810 0.850 916,000 764,520 0.8346 0.248 0.245 0.248 0.239 0.251 3,107,685 0.2460 2.44%
1999-04-30 0 0.820 0.820 0.850 0.810 0.850 608,000 506,160 0.8325 0.242 0.242 0.251 0.239 0.251 2,062,743 0.2454 1.23%
1999-04-29 0 0.810 0.810 0.820 0.780 0.820 410,000 326,900 0.7973 0.239 0.239 0.242 0.230 0.242 1,390,994 0.2350 -3.57%
1999-04-28 0 0.840 0.820 0.840 0.830 0.860 1,474,000 1,240,740 0.8418 0.248 0.242 0.248 0.245 0.253 5,000,794 0.2481 2.44%
1999-04-27 0 0.820 0.830 0.840 0.820 0.860 700,000 591,700 0.8453 0.242 0.245 0.248 0.242 0.253 2,374,868 0.2492 -3.53%
1999-04-26 0 0.850 0.820 0.850 0.850 0.880 1,176,000 1,009,500 0.8584 0.251 0.242 0.251 0.251 0.259 3,989,779 0.2530 -3.41%
1999-04-23 0 0.880 0.880 0.890 0.880 0.960 4,920,000 4,527,280 0.9202 0.259 0.259 0.262 0.259 0.283 16,691,933 0.2712 -3.30%
1999-04-22 0 0.910 0.910 0.920 0.840 0.920 10,716,000 9,411,000 0.8782 0.268 0.268 0.271 0.248 0.271 36,355,844 0.2589 12.35%
1999-04-21 0 0.810 0.810 0.820 0.790 0.840 5,136,000 4,185,440 0.8149 0.239 0.239 0.242 0.233 0.248 17,424,749 0.2402 1.25%
1999-04-20 0 0.800 0.790 0.800 0.730 0.820 5,888,000 4,576,660 0.7773 0.236 0.233 0.236 0.215 0.242 19,976,036 0.2291 9.59%
1999-04-19 0 0.730 0.720 0.740 0.700 0.780 2,556,000 1,881,680 0.7362 0.215 0.212 0.218 0.206 0.230 8,671,663 0.2170 7.35%
1999-04-16 0 0.680 0.680 0.690 0.670 0.710 850,000 591,040 0.6953 0.200 0.200 0.203 0.197 0.209 2,883,769 0.2050 0.00%
1999-04-15 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.200 0.195 0.200 0.200 0.200 339,267 0.2004 0.00%
1999-04-14 0 0.680 0.660 0.710 0.660 0.730 120,000 81,800 0.6817 0.200 0.195 0.209 0.195 0.215 407,120 0.2009 -4.23%
1999-04-13 0 0.710 0.700 0.710 0.700 0.720 310,000 220,500 0.7113 0.209 0.206 0.209 0.206 0.212 1,051,727 0.2097 -1.39%
1999-04-12 0 0.720 0.700 0.720 0.680 0.720 442,000 315,500 0.7138 0.212 0.206 0.212 0.200 0.212 1,499,560 0.2104 1.41%
1999-04-09 0 0.710 0.700 0.720 0.710 0.750 1,190,000 863,800 0.7259 0.209 0.206 0.212 0.209 0.221 4,037,276 0.2140 -1.39%
1999-04-08 0 0.720 0.700 0.720 0.670 0.720 898,000 617,860 0.6880 0.212 0.206 0.212 0.197 0.212 3,046,617 0.2028 5.88%
1999-04-07 0 0.680 0.670 0.690 0.650 0.690 360,000 245,400 0.6817 0.200 0.197 0.203 0.192 0.203 1,221,361 0.2009 4.62%
1999-04-01 0 0.650 0.650 0.680 0.630 0.680 206,000 133,780 0.6494 0.192 0.192 0.200 0.186 0.200 698,890 0.1914 -4.41%
1999-03-31 0 0.680 0.650 0.680 0.650 0.680 110,000 71,800 0.6527 0.200 0.192 0.200 0.192 0.200 373,194 0.1924 4.62%
1999-03-30 0 0.650 0.650 0.670 0.600 0.660 272,000 176,880 0.6503 0.192 0.192 0.197 0.177 0.195 922,806 0.1917 12.07%
1999-03-29 0 0.580 0.580 0.650 0.580 0.650 8,000 4,920 0.6150 0.171 0.171 0.192 0.171 0.192 27,141 0.1813 -12.12%
1999-03-26 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.195 0.195 0.197 0.195 0.195 6,785 0.1945 -2.94%
1999-03-25 0 0.680 0.680 0.700 0.680 0.700 712,000 486,160 0.6828 0.200 0.200 0.206 0.200 0.206 2,415,580 0.2013 0.00%
1999-03-24 0 0.680 0.680 0.700 0.660 0.730 1,000,000 672,020 0.6720 0.200 0.200 0.206 0.195 0.215 3,392,669 0.1981 -5.56%
1999-03-23 0 0.720 0.710 0.720 0.660 0.730 2,100,000 1,473,560 0.7017 0.212 0.209 0.212 0.195 0.215 7,124,605 0.2068 10.77%
1999-03-22 0 0.650 0.640 0.660 0.620 0.650 366,000 232,020 0.6339 0.192 0.189 0.195 0.183 0.192 1,241,717 0.1869 3.17%
1999-03-19 0 0.630 0.610 0.630 0.610 0.640 260,000 162,280 0.6242 0.186 0.180 0.186 0.180 0.189 882,094 0.1840 1.61%
1999-03-18 0 0.620 0.610 0.620 0.620 0.620 150,000 93,000 0.6200 0.183 0.180 0.183 0.183 0.183 508,900 0.1827 -4.62%
1999-03-17 0 0.650 0.630 0.650 0.610 0.650 818,000 518,880 0.6343 0.192 0.186 0.192 0.180 0.192 2,775,203 0.1870 1.56%
1999-03-16 0 0.640 0.590 0.640 0.590 0.640 182,000 108,520 0.5963 0.189 0.174 0.189 0.174 0.189 617,466 0.1758 8.47%
1999-03-15 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.174 0.165 0.174 0.174 0.174 33,927 0.1739 0.00%
1999-03-12 0 0.590 0.590 0.600 0.590 0.600 104,000 61,920 0.5954 0.174 0.174 0.177 0.174 0.177 352,838 0.1755 0.00%
1999-03-11 0 0.590 0.580 0.630 0.580 0.630 130,000 78,200 0.6015 0.174 0.171 0.186 0.171 0.186 441,047 0.1773 -1.67%
1999-03-10 0 0.600 0.600 0.610 0.600 0.610 402,000 241,620 0.6010 0.177 0.177 0.180 0.177 0.180 1,363,853 0.1772 -1.64%
1999-03-09 0 0.610 0.610 0.620 0.610 0.620 70,000 43,000 0.6143 0.180 0.180 0.183 0.180 0.183 237,487 0.1811 -1.61%
1999-03-08 0 0.620 0.610 0.620 0.600 0.650 130,000 83,000 0.6385 0.183 0.180 0.183 0.177 0.192 441,047 0.1882 1.64%
1999-03-05 0 0.610 0.610 0.620 0.610 0.610 150,000 91,500 0.6100 0.180 0.180 0.183 0.180 0.180 508,900 0.1798 1.67%
1999-03-04 0 0.600 0.600 0.610 0.600 0.610 160,000 96,500 0.6031 0.177 0.177 0.180 0.177 0.180 542,827 0.1778 -1.64%
1999-03-03 0 0.610 0.600 0.610 0.610 0.640 118,000 73,760 0.6251 0.180 0.177 0.180 0.180 0.189 400,335 0.1842 1.67%
1999-03-02 0 0.600 0.580 0.600 0.600 0.620 250,000 152,300 0.6092 0.177 0.171 0.177 0.177 0.183 848,167 0.1796 -6.25%
1999-03-01 0 0.640 0.610 0.640 0.610 0.640 538,000 330,860 0.6150 0.189 0.180 0.189 0.180 0.189 1,825,256 0.1813 6.67%
1999-02-26 0 0.600 0.600 0.610 0.580 0.600 164,000 95,800 0.5841 0.177 0.177 0.180 0.171 0.177 556,398 0.1722 3.45%
1999-02-25 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.171 0.162 0.171 0.171 0.171 67,853 0.1710 5.45%
1999-02-24 0 0.550 0.550 0.570 0.550 0.560 162,000 90,060 0.5559 0.162 0.162 0.168 0.162 0.165 549,612 0.1639 1.85%
1999-02-23 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.159 0.159 0.168 0.159 0.159 67,853 0.1592 1.89%
1999-02-22 0 0.530 0.530 0.570 0.530 0.540 132,000 71,260 0.5398 0.156 0.156 0.168 0.156 0.159 447,832 0.1591 -3.64%
1999-02-19 0 0.550 0.530 - 0.550 0.570 50,000 27,700 0.5540 0.162 0.156 - 0.162 0.168 169,633 0.1633 -1.79%
1999-02-15 0 0.560 0.560 0.570 0.560 0.580 66,000 37,620 0.5700 0.165 0.165 0.168 0.165 0.171 223,916 0.1680 -1.75%
1999-02-12 0 0.570 0.550 0.570 0.550 0.570 176,000 98,500 0.5597 0.168 0.162 0.168 0.162 0.168 597,110 0.1650 3.64%
1999-02-11 0 0.550 0.550 - 0.540 0.550 54,000 29,560 0.5474 0.162 0.162 - 0.159 0.162 183,204 0.1614 3.77%
1999-02-10 0 0.530 0.530 0.570 0.520 0.520 20,000 10,400 0.5200 0.156 0.156 0.168 0.153 0.153 67,853 0.1533 0.00%
1999-02-09 0 0.530 0.530 0.570 0.520 0.550 60,000 32,220 0.5370 0.156 0.156 0.168 0.153 0.162 203,560 0.1583 -1.85%
1999-02-08 0 0.540 0.540 0.550 0.540 0.560 144,000 78,860 0.5476 0.159 0.159 0.162 0.159 0.165 488,544 0.1614 0.00%
1999-02-05 0 0.540 0.520 0.540 0.510 0.540 266,000 138,340 0.5201 0.159 0.153 0.159 0.150 0.159 902,450 0.1533 1.89%
1999-02-04 0 0.530 0.530 0.540 0.530 0.540 262,000 141,080 0.5385 0.156 0.156 0.159 0.156 0.159 888,879 0.1587 -7.02%
1999-02-03 0 0.570 0.570 0.590 0.560 0.570 58,000 32,980 0.5686 0.168 0.168 0.174 0.165 0.168 196,775 0.1676 -1.72%
1999-02-02 0 0.580 0.560 0.580 0.570 0.580 148,000 84,840 0.5732 0.171 0.165 0.171 0.168 0.171 502,115 0.1690 0.00%
1999-02-01 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.171 0.171 0.177 0.171 0.171 271,414 0.1710 0.00%
1999-01-29 0 0.580 0.580 0.590 0.580 0.600 200,000 117,600 0.5880 0.171 0.171 0.174 0.171 0.177 678,534 0.1733 0.00%
1999-01-28 0 0.580 0.580 0.600 0.580 0.600 498,000 296,320 0.5950 0.171 0.171 0.177 0.171 0.177 1,689,549 0.1754 -7.94%
1999-01-27 0 0.630 0.600 0.630 0.590 0.630 824,000 506,600 0.6148 0.186 0.177 0.186 0.174 0.186 2,795,559 0.1812 6.78%
1999-01-26 0 0.590 0.580 0.600 0.590 0.600 670,000 397,400 0.5931 0.174 0.171 0.177 0.174 0.177 2,273,088 0.1748 0.00%
1999-01-25 0 0.590 0.580 0.600 0.580 0.590 242,000 142,260 0.5879 0.174 0.171 0.177 0.171 0.174 821,026 0.1733 -3.28%
1999-01-22 0 0.610 0.610 0.640 0.610 0.630 350,000 217,980 0.6228 0.180 0.180 0.189 0.180 0.186 1,187,434 0.1836 -6.15%
1999-01-21 0 0.650 0.650 - 0.650 0.650 156,000 101,400 0.6500 0.192 0.192 - 0.192 0.192 529,256 0.1916 0.00%
1999-01-20 0 0.650 0.650 0.660 0.650 0.680 354,000 235,900 0.6664 0.192 0.192 0.195 0.192 0.200 1,201,005 0.1964 -2.99%
1999-01-19 0 0.670 0.670 0.700 0.670 0.680 42,000 28,440 0.6771 0.197 0.197 0.206 0.197 0.200 142,492 0.1996 -1.47%
1999-01-18 0 0.680 0.680 0.730 0.670 0.700 230,000 156,900 0.6822 0.200 0.200 0.215 0.197 0.206 780,314 0.2011 0.00%
1999-01-15 0 0.680 0.670 0.750 0.670 0.690 508,000 344,160 0.6775 0.200 0.197 0.221 0.197 0.203 1,723,476 0.1997 1.49%
1999-01-14 0 0.670 0.660 0.700 0.650 0.670 884,000 580,920 0.6571 0.197 0.195 0.206 0.192 0.197 2,999,120 0.1937 -1.47%
1999-01-13 0 0.680 0.680 0.700 0.670 0.700 316,000 215,420 0.6817 0.200 0.200 0.206 0.197 0.206 1,072,083 0.2009 -8.11%
1999-01-12 0 0.740 0.730 0.740 0.730 0.740 60,000 44,100 0.7350 0.218 0.215 0.218 0.215 0.218 203,560 0.2166 0.00%
1999-01-11 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.218 0.218 0.224 0.218 0.218 67,853 0.2181 -2.63%
1999-01-08 0 0.760 0.760 0.770 0.760 0.810 296,000 231,380 0.7817 0.224 0.224 0.227 0.224 0.239 1,004,230 0.2304 -2.56%
1999-01-07 0 0.780 0.780 0.790 0.760 0.780 566,000 439,820 0.7771 0.230 0.230 0.233 0.224 0.230 1,920,251 0.2290 4.00%
1999-01-06 0 0.750 0.750 0.770 0.730 0.740 180,000 132,000 0.7333 0.221 0.221 0.227 0.215 0.218 610,680 0.2162 1.35%
1999-01-05 0 0.740 0.740 0.760 0.740 0.770 346,000 259,240 0.7492 0.218 0.218 0.224 0.218 0.227 1,173,864 0.2208 -3.90%
1999-01-04 0 0.770 0.750 0.770 0.730 0.770 162,000 120,840 0.7459 0.227 0.221 0.227 0.215 0.227 549,612 0.2199 0.00%
1998-12-31 0 0.770 0.770 - 0.750 0.770 112,000 85,900 0.7670 0.227 0.227 - 0.221 0.227 379,979 0.2261 -1.28%
1998-12-30 0 0.780 0.780 0.800 0.780 0.780 154,000 120,120 0.7800 0.230 0.230 0.236 0.230 0.230 522,471 0.2299 -2.50%
1998-12-29 0 0.800 0.780 0.810 0.800 0.810 80,000 64,300 0.8038 0.236 0.230 0.239 0.236 0.239 271,414 0.2369 0.00%
1998-12-28 0 0.800 0.770 0.810 0.800 0.800 40,000 32,000 0.8000 0.236 0.227 0.239 0.236 0.236 135,707 0.2358 -5.88%
1998-12-24 0 0.850 0.800 0.850 0.780 0.850 248,000 199,540 0.8046 0.251 0.236 0.251 0.230 0.251 841,382 0.2372 8.97%
1998-12-23 0 0.780 0.770 0.780 0.760 0.780 218,000 168,340 0.7722 0.230 0.227 0.230 0.224 0.230 739,602 0.2276 1.30%
1998-12-22 0 0.770 0.760 0.780 0.770 0.770 146,000 112,420 0.7700 0.227 0.224 0.230 0.227 0.227 495,330 0.2270 -2.53%
1998-12-21 0 0.790 0.750 0.800 - - 0 0 - 0.233 0.221 0.236 - - 0 - 0.00%
1998-12-18 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.233 0.233 0.236 0.233 0.233 203,560 0.2329 0.00%
1998-12-17 0 0.790 0.790 0.800 0.780 0.790 80,000 62,900 0.7863 0.233 0.233 0.236 0.230 0.233 271,414 0.2317 -1.25%
1998-12-16 0 0.800 0.800 0.840 - - 0 0 - 0.236 0.236 0.248 - - 0 - 0.00%
1998-12-15 0 0.800 0.800 0.830 0.800 0.800 54,000 43,200 0.8000 0.236 0.236 0.245 0.236 0.236 183,204 0.2358 1.27%
1998-12-14 0 0.790 0.790 0.850 0.790 0.790 38,000 30,020 0.7900 0.233 0.233 0.251 0.233 0.233 128,921 0.2329 -4.82%
1998-12-11 0 0.830 0.810 0.830 0.810 0.830 336,000 276,200 0.8220 0.245 0.239 0.245 0.239 0.245 1,139,937 0.2423 2.47%
1998-12-10 0 0.810 0.810 0.850 0.810 0.820 38,000 30,880 0.8126 0.239 0.239 0.251 0.239 0.242 128,921 0.2395 -2.41%
1998-12-09 0 0.830 0.820 0.830 0.830 0.850 310,000 258,300 0.8332 0.245 0.242 0.245 0.245 0.251 1,051,727 0.2456 2.47%
1998-12-08 0 0.810 0.810 0.830 0.810 0.870 336,000 282,260 0.8401 0.239 0.239 0.245 0.239 0.256 1,139,937 0.2476 -3.57%
1998-12-07 0 0.840 0.830 0.840 0.830 0.870 868,000 738,460 0.8508 0.248 0.245 0.248 0.245 0.256 2,944,837 0.2508 5.00%
1998-12-04 0 0.800 0.790 0.830 0.780 0.820 150,000 119,620 0.7975 0.236 0.233 0.245 0.230 0.242 508,900 0.2351 -3.61%
1998-12-03 0 0.830 0.820 0.830 0.780 0.830 464,000 371,920 0.8016 0.245 0.242 0.245 0.230 0.245 1,574,199 0.2363 2.47%
1998-12-02 0 0.810 0.800 0.810 0.800 0.820 386,000 312,540 0.8097 0.239 0.236 0.239 0.236 0.242 1,309,570 0.2387 1.25%
1998-12-01 0 0.800 0.800 0.830 0.790 0.820 1,334,000 1,072,540 0.8040 0.236 0.236 0.245 0.233 0.242 4,525,821 0.2370 -5.88%
1998-11-30 0 0.850 - 0.850 0.850 0.880 514,000 438,460 0.8530 0.251 - 0.251 0.251 0.259 1,743,832 0.2514 -4.49%
1998-11-27 0 0.890 0.890 0.910 0.890 0.950 970,000 875,560 0.9026 0.262 0.262 0.268 0.262 0.280 3,290,889 0.2661 -7.29%
1998-11-26 0 0.960 0.950 0.960 0.940 0.980 674,000 646,800 0.9596 0.283 0.280 0.283 0.277 0.289 2,286,659 0.2829 -2.04%
1998-11-25 0 0.980 0.950 0.990 0.970 1.040 876,000 878,260 1.0026 0.289 0.280 0.292 0.286 0.307 2,971,978 0.2955 -4.85%
1998-11-24 0 1.030 1.010 1.030 1.000 1.050 1,734,000 1,768,080 1.0197 0.304 0.298 0.304 0.295 0.309 5,882,888 0.3005 4.04%
1998-11-23 0 0.990 0.990 1.000 0.980 1.000 846,000 840,800 0.9939 0.292 0.292 0.295 0.289 0.295 2,870,198 0.2929 -1.00%
1998-11-20 0 1.000 1.000 1.010 1.000 1.050 1,206,000 1,230,300 1.0201 0.295 0.295 0.298 0.295 0.309 4,091,559 0.3007 -1.96%
1998-11-19 0 1.020 1.020 1.030 1.010 1.040 1,044,000 1,071,720 1.0266 0.301 0.301 0.304 0.298 0.307 3,541,947 0.3026 -0.97%
1998-11-18 0 1.030 1.030 1.040 1.020 1.050 1,168,000 1,209,700 1.0357 0.304 0.304 0.307 0.301 0.309 3,962,638 0.3053 0.98%
1998-11-17 0 1.020 1.010 1.020 1.010 1.040 1,624,000 1,664,000 1.0246 0.301 0.298 0.301 0.298 0.307 5,509,695 0.3020 0.99%
1998-11-16 0 1.010 1.010 1.030 1.000 1.030 1,102,000 1,117,480 1.0140 0.298 0.298 0.304 0.295 0.304 3,738,721 0.2989 1.00%
1998-11-13 0 1.000 1.000 1.020 1.000 1.040 490,000 493,000 1.0061 0.295 0.295 0.301 0.295 0.307 1,662,408 0.2966 -0.99%
1998-11-12 0 1.010 1.000 1.040 1.000 1.060 840,000 876,160 1.0430 0.298 0.295 0.307 0.295 0.312 2,849,842 0.3074 -1.94%
1998-11-11 0 1.030 1.030 1.040 1.020 1.060 1,434,000 1,499,620 1.0458 0.304 0.304 0.307 0.301 0.312 4,865,088 0.3082 0.98%
1998-11-10 0 1.020 1.010 1.020 1.000 1.040 762,000 771,520 1.0125 0.301 0.298 0.301 0.295 0.307 2,585,214 0.2984 2.00%
1998-11-09 0 1.000 1.000 1.020 0.990 1.020 1,264,000 1,272,640 1.0068 0.295 0.295 0.301 0.292 0.301 4,288,334 0.2968 -1.96%
1998-11-06 0 1.020 1.020 1.030 0.990 1.040 2,850,000 2,891,580 1.0146 0.301 0.301 0.304 0.292 0.307 9,669,107 0.2991 3.03%
1998-11-05 0 0.990 0.970 0.990 0.990 1.130 7,794,000 8,402,920 1.0781 0.292 0.286 0.292 0.292 0.333 26,442,464 0.3178 -7.48%
1998-11-04 0 1.070 1.070 1.080 1.020 1.190 25,762,000 28,627,260 1.1112 0.315 0.315 0.318 0.301 0.351 87,401,945 0.3275 7.00%
1998-11-03 0 1.000 1.000 1.020 0.840 1.020 13,224,000 12,205,820 0.9230 0.295 0.295 0.301 0.248 0.301 44,864,658 0.2721 20.48%
1998-11-02 0 0.830 0.830 0.840 0.770 0.830 1,896,000 1,548,820 0.8169 0.245 0.245 0.248 0.227 0.245 6,432,501 0.2408 9.21%
1998-10-30 0 0.760 0.760 0.770 0.750 0.800 1,358,000 1,048,620 0.7722 0.224 0.224 0.227 0.221 0.236 4,607,245 0.2276 2.70%
1998-10-29 0 0.740 0.740 0.770 0.740 0.760 230,000 172,440 0.7497 0.218 0.218 0.227 0.218 0.224 780,314 0.2210 -5.13%
1998-10-27 0 0.780 0.780 0.790 0.760 0.790 766,000 599,000 0.7820 0.230 0.230 0.233 0.224 0.233 2,598,785 0.2305 2.63%
1998-10-26 0 0.760 0.760 0.770 0.750 0.790 756,000 582,660 0.7707 0.224 0.224 0.227 0.221 0.233 2,564,858 0.2272 0.00%
1998-10-23 0 0.760 0.760 0.780 0.700 0.770 1,648,000 1,209,820 0.7341 0.224 0.224 0.230 0.206 0.227 5,591,119 0.2164 4.11%
1998-10-22 0 0.730 0.730 0.750 0.720 0.760 1,324,000 987,680 0.7460 0.215 0.215 0.221 0.212 0.224 4,491,894 0.2199 -5.19%
1998-10-21 0 0.770 0.770 0.780 0.760 0.840 3,180,000 2,516,900 0.7915 0.227 0.227 0.230 0.224 0.248 10,788,688 0.2333 -6.10%
1998-10-20 0 0.820 0.820 0.840 0.810 0.950 10,152,000 9,143,700 0.9007 0.242 0.242 0.248 0.239 0.280 34,442,378 0.2655 -2.38%
1998-10-19 0 0.840 0.800 0.840 0.680 0.840 4,516,000 3,317,720 0.7347 0.248 0.236 0.248 0.200 0.248 15,321,294 0.2165 25.37%
1998-10-16 0 0.670 0.660 0.670 0.650 0.670 1,260,000 839,580 0.6663 0.197 0.195 0.197 0.192 0.197 4,274,763 0.1964 4.69%
1998-10-15 0 0.640 0.630 0.640 0.640 0.660 596,000 388,660 0.6521 0.189 0.186 0.189 0.189 0.195 2,022,031 0.1922 0.00%
1998-10-14 0 0.640 0.640 0.650 0.640 0.680 718,000 465,520 0.6484 0.189 0.189 0.192 0.189 0.200 2,435,937 0.1911 -3.03%
1998-10-13 0 0.660 0.630 0.660 0.630 0.680 1,105,000 719,900 0.6515 0.195 0.186 0.195 0.186 0.200 3,748,900 0.1920 0.00%
1998-10-12 0 0.660 0.650 0.660 0.630 0.690 2,044,000 1,346,720 0.6589 0.195 0.192 0.195 0.186 0.203 6,934,616 0.1942 6.45%
1998-10-09 0 0.620 0.620 0.630 0.620 0.630 650,000 403,220 0.6203 0.183 0.183 0.186 0.183 0.186 2,205,235 0.1828 3.33%
1998-10-08 0 0.600 0.600 0.620 0.600 0.630 496,000 305,720 0.6164 0.177 0.177 0.183 0.177 0.186 1,682,764 0.1817 0.00%
1998-10-07 0 0.600 0.570 0.610 0.600 0.600 30,000 18,000 0.6000 0.177 0.168 0.180 0.177 0.177 101,780 0.1769 -1.64%
1998-10-05 0 0.610 0.580 0.610 0.580 0.610 164,000 99,280 0.6054 0.180 0.171 0.180 0.171 0.180 556,398 0.1784 1.67%
1998-09-30 0 0.600 0.590 0.630 0.560 0.600 74,000 43,300 0.5851 0.177 0.174 0.186 0.165 0.177 251,058 0.1725 0.00%
1998-09-29 0 0.600 0.590 0.610 0.590 0.610 628,000 374,440 0.5962 0.177 0.174 0.180 0.174 0.180 2,130,596 0.1757 -1.64%
1998-09-28 0 0.610 0.610 0.620 0.610 0.650 1,201,000 751,700 0.6259 0.180 0.180 0.183 0.180 0.192 4,074,596 0.1845 -4.69%
1998-09-25 0 0.640 0.640 0.650 0.620 0.650 864,000 548,240 0.6345 0.189 0.189 0.192 0.183 0.192 2,931,266 0.1870 -1.54%
1998-09-24 0 0.650 0.630 0.650 0.620 0.650 812,000 520,060 0.6405 0.192 0.186 0.192 0.183 0.192 2,754,847 0.1888 6.56%
1998-09-23 0 0.620 0.620 0.630 0.610 0.620 160,000 98,700 0.6169 0.180 0.180 0.183 0.177 0.180 551,726 0.1789 1.64%
1998-09-22 0 0.610 0.610 0.630 0.600 0.630 678,000 416,780 0.6147 0.177 0.177 0.183 0.174 0.183 2,337,938 0.1783 1.67%
1998-09-21 0 0.600 0.590 0.610 0.600 0.630 714,000 441,280 0.6180 0.174 0.171 0.177 0.174 0.183 2,462,077 0.1792 -4.76%
1998-09-18 0 0.630 0.630 0.640 0.610 0.650 844,000 527,020 0.6244 0.183 0.183 0.186 0.177 0.188 2,910,354 0.1811 -3.08%
1998-09-17 0 0.650 0.650 0.660 0.640 0.710 2,090,000 1,409,000 0.6742 0.188 0.188 0.191 0.186 0.206 7,206,919 0.1955 -9.72%
1998-09-16 0 0.720 0.710 0.720 0.700 0.740 3,224,000 2,307,940 0.7159 0.209 0.206 0.209 0.203 0.215 11,117,277 0.2076 5.88%
1998-09-15 0 0.680 0.680 0.690 0.670 0.720 2,836,000 1,961,520 0.6917 0.197 0.197 0.200 0.194 0.209 9,779,341 0.2006 6.25%
1998-09-14 0 0.640 0.630 0.650 0.630 0.670 808,000 522,220 0.6463 0.186 0.183 0.188 0.183 0.194 2,786,216 0.1874 0.00%
1998-09-11 0 0.640 0.620 0.640 0.620 0.640 580,000 364,800 0.6290 0.186 0.180 0.186 0.180 0.186 2,000,006 0.1824 -1.54%
1998-09-10 0 0.650 0.640 0.650 0.610 0.680 1,642,000 1,077,460 0.6562 0.188 0.186 0.188 0.177 0.197 5,662,087 0.1903 4.84%
1998-09-09 0 0.620 0.600 0.620 0.610 0.670 1,702,000 1,113,860 0.6544 0.180 0.174 0.180 0.177 0.194 5,868,984 0.1898 -7.46%
1998-09-08 0 0.670 0.660 0.680 0.650 0.700 5,486,000 3,716,040 0.6774 0.194 0.191 0.197 0.188 0.203 18,917,301 0.1964 3.08%
1998-09-07 0 0.650 0.650 0.660 0.630 0.690 4,068,000 2,703,540 0.6646 0.188 0.188 0.191 0.183 0.200 14,027,631 0.1927 4.84%
1998-09-04 0 0.620 0.600 0.620 0.550 0.620 2,978,000 1,777,120 0.5967 0.180 0.174 0.180 0.159 0.180 10,268,998 0.1731 10.71%
1998-09-03 0 0.560 0.530 0.560 0.540 0.560 280,000 153,980 0.5499 0.162 0.154 0.162 0.157 0.162 965,520 0.1595 5.66%
1998-09-02 0 0.530 0.530 0.540 0.500 0.540 840,000 443,180 0.5276 0.154 0.154 0.157 0.145 0.157 2,896,561 0.1530 6.00%
1998-09-01 0 0.500 0.480 0.510 0.500 0.500 230,000 115,000 0.5000 0.145 0.139 0.148 0.145 0.145 793,106 0.1450 -1.96%
1998-08-31 0 0.510 0.495 - 0.470 0.510 184,000 89,870 0.4884 0.148 0.144 - 0.136 0.148 634,485 0.1416 6.25%
1998-08-28 0 0.480 0.470 0.490 0.460 0.510 636,000 308,440 0.4850 0.139 0.136 0.142 0.133 0.148 2,193,110 0.1406 -5.88%
1998-08-27 0 0.510 0.500 0.510 0.500 0.510 290,000 147,800 0.5097 0.148 0.145 0.148 0.145 0.148 1,000,003 0.1478 -5.56%
1998-08-26 0 0.540 0.530 0.540 0.520 0.540 298,000 157,740 0.5293 0.157 0.154 0.157 0.151 0.157 1,027,589 0.1535 1.89%
1998-08-25 0 0.530 0.520 0.530 0.530 0.540 284,000 152,120 0.5356 0.154 0.151 0.154 0.154 0.157 979,313 0.1553 -1.85%
1998-08-24 0 0.540 0.530 0.560 0.530 0.560 260,000 142,260 0.5472 0.157 0.154 0.162 0.154 0.162 896,555 0.1587 -1.82%
1998-08-21 0 0.550 0.550 0.570 0.540 0.570 278,000 155,500 0.5594 0.159 0.159 0.165 0.157 0.165 958,624 0.1622 -1.79%
1998-08-20 0 0.560 0.550 0.560 0.550 0.590 2,030,000 1,153,000 0.5680 0.162 0.159 0.162 0.159 0.171 7,000,022 0.1647 5.66%
1998-08-19 0 0.530 0.520 0.530 0.500 0.530 1,198,000 618,620 0.5164 0.154 0.151 0.154 0.145 0.154 4,131,048 0.1497 6.00%
1998-08-18 0 0.500 0.490 0.510 0.490 0.530 2,050,000 1,039,800 0.5072 0.145 0.142 0.148 0.142 0.154 7,068,988 0.1471 -3.85%
1998-08-14 0 0.520 - 0.520 0.500 0.550 3,070,000 1,636,400 0.5330 0.151 - 0.151 0.145 0.159 10,586,240 0.1546 -1.89%
1998-08-13 0 0.530 0.520 0.540 0.500 0.530 302,000 158,940 0.5263 0.154 0.151 0.157 0.145 0.154 1,041,383 0.1526 6.00%
1998-08-12 0 0.500 0.500 0.540 0.500 0.540 150,000 76,080 0.5072 0.145 0.145 0.157 0.145 0.157 517,243 0.1471 -7.41%
1998-08-11 0 0.540 0.520 0.540 0.540 0.540 120,000 64,800 0.5400 0.157 0.151 0.157 0.157 0.157 413,794 0.1566 -1.82%
1998-08-10 0 0.550 0.540 0.550 0.510 0.550 90,000 48,700 0.5411 0.159 0.157 0.159 0.148 0.159 310,346 0.1569 0.00%
1998-08-07 0 0.550 0.530 0.550 0.500 0.550 224,000 121,940 0.5444 0.159 0.154 0.159 0.145 0.159 772,416 0.1579 0.00%
1998-08-06 0 0.550 0.540 0.570 0.550 0.560 222,000 123,120 0.5546 0.159 0.157 0.165 0.159 0.162 765,520 0.1608 -5.17%
1998-08-05 0 0.580 0.580 0.600 0.560 0.580 184,000 104,820 0.5697 0.168 0.168 0.174 0.162 0.168 634,485 0.1652 0.00%
1998-08-04 0 0.580 0.560 0.590 0.560 0.600 280,000 161,900 0.5782 0.168 0.162 0.171 0.162 0.174 965,520 0.1677 0.00%
1998-08-03 0 0.580 0.580 0.590 0.520 0.580 172,000 96,180 0.5592 0.168 0.168 0.171 0.151 0.168 593,105 0.1622 -1.69%
1998-07-31 0 0.590 0.590 0.600 0.580 0.610 780,000 462,800 0.5933 0.171 0.171 0.174 0.168 0.177 2,689,664 0.1721 -4.84%
1998-07-30 0 0.620 0.610 0.620 0.590 0.630 604,000 372,260 0.6163 0.180 0.177 0.180 0.171 0.183 2,082,765 0.1787 -1.59%
1998-07-29 0 0.630 0.580 0.630 0.600 0.630 104,000 63,720 0.6127 0.183 0.168 0.183 0.174 0.183 358,622 0.1777 0.00%
1998-07-28 0 0.630 0.600 0.640 - - 0 0 - 0.183 0.174 0.186 - - 0 - 0.00%
1998-07-27 0 0.630 0.600 0.630 0.620 0.630 250,000 157,000 0.6280 0.183 0.174 0.183 0.180 0.183 862,072 0.1821 -7.35%
1998-07-24 0 0.680 0.670 0.680 0.600 0.700 240,000 160,300 0.6679 0.197 0.194 0.197 0.174 0.203 827,589 0.1937 13.33%
1998-07-23 0 0.600 0.600 0.630 0.550 0.600 244,000 141,000 0.5779 0.174 0.174 0.183 0.159 0.174 841,382 0.1676 -6.25%
1998-07-22 0 0.640 0.630 0.640 0.640 0.690 174,000 117,220 0.6737 0.186 0.183 0.186 0.186 0.200 600,002 0.1954 -8.57%
1998-07-21 0 0.700 0.690 0.730 0.700 0.700 66,000 46,200 0.7000 0.203 0.200 0.212 0.203 0.203 227,587 0.2030 -4.11%
1998-07-20 0 0.730 0.690 0.730 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
1998-07-17 0 0.730 0.720 0.750 0.730 0.730 124,000 90,520 0.7300 0.212 0.209 0.217 0.212 0.212 427,588 0.2117 0.00%
1998-07-16 0 0.730 0.730 0.750 0.720 0.730 482,000 350,000 0.7261 0.212 0.212 0.217 0.209 0.212 1,662,074 0.2106 0.00%
1998-07-15 0 0.730 0.730 0.740 0.730 0.760 276,000 205,060 0.7430 0.212 0.212 0.215 0.212 0.220 951,727 0.2155 0.00%
1998-07-14 0 0.730 0.720 0.750 0.720 0.730 100,000 72,700 0.7270 0.212 0.209 0.217 0.209 0.212 344,829 0.2108 1.39%
1998-07-13 0 0.720 0.720 0.740 0.720 0.730 254,000 184,680 0.7271 0.209 0.209 0.215 0.209 0.212 875,865 0.2109 -2.70%
1998-07-10 0 0.740 0.750 0.800 0.730 0.760 92,000 68,540 0.7450 0.215 0.217 0.232 0.212 0.220 317,242 0.2160 -1.33%
1998-07-09 0 0.750 0.740 0.760 0.740 0.750 54,000 40,320 0.7467 0.217 0.215 0.220 0.215 0.217 186,207 0.2165 -3.85%
1998-07-08 0 0.780 0.760 0.790 0.730 0.790 644,000 499,360 0.7754 0.226 0.220 0.229 0.212 0.229 2,220,697 0.2249 6.85%
1998-07-07 0 0.730 0.700 0.750 0.700 0.770 570,000 421,100 0.7388 0.212 0.203 0.217 0.203 0.223 1,965,523 0.2142 -6.41%
1998-07-06 0 0.780 0.770 0.780 0.770 0.800 156,000 121,360 0.7779 0.226 0.223 0.226 0.223 0.232 537,933 0.2256 -2.50%
1998-07-03 0 0.800 0.800 0.820 0.800 0.850 414,000 337,680 0.8157 0.232 0.232 0.238 0.232 0.246 1,427,591 0.2365 -3.61%
1998-07-02 0 0.830 0.830 0.840 0.830 0.870 576,000 492,420 0.8549 0.241 0.241 0.244 0.241 0.252 1,986,213 0.2479 0.00%
1998-06-30 0 0.830 0.810 0.820 0.820 0.870 376,000 316,960 0.8430 0.241 0.235 0.238 0.238 0.252 1,296,556 0.2445 -4.60%
1998-06-29 0 0.870 0.870 0.880 0.860 0.880 424,000 368,780 0.8698 0.252 0.252 0.255 0.249 0.255 1,462,074 0.2522 0.00%
1998-06-26 0 0.870 0.870 0.900 0.850 0.880 454,000 394,900 0.8698 0.252 0.252 0.261 0.246 0.255 1,565,522 0.2522 -3.33%
1998-06-25 0 0.900 0.880 0.900 0.860 0.920 910,000 811,540 0.8918 0.261 0.255 0.261 0.249 0.267 3,137,941 0.2586 5.88%
1998-06-24 0 0.850 0.840 0.850 0.840 0.850 140,000 117,900 0.8421 0.246 0.244 0.246 0.244 0.246 482,760 0.2442 0.00%
1998-06-23 0 0.850 0.850 0.860 0.820 0.900 254,000 218,660 0.8609 0.246 0.246 0.249 0.238 0.261 875,865 0.2497 0.00%
1998-06-22 0 0.850 0.830 0.870 0.850 0.950 584,000 534,620 0.9154 0.246 0.241 0.252 0.246 0.275 2,013,799 0.2655 -10.53%
1998-06-19 0 0.950 0.930 0.950 0.860 0.950 1,306,000 1,198,620 0.9178 0.275 0.270 0.275 0.249 0.275 4,503,463 0.2662 6.74%
1998-06-18 0 0.890 0.880 0.890 0.860 0.930 1,660,000 1,486,120 0.8953 0.258 0.255 0.258 0.249 0.270 5,724,156 0.2596 9.88%
1998-06-17 0 0.810 0.800 0.810 0.730 0.810 806,000 637,820 0.7913 0.235 0.232 0.235 0.212 0.235 2,779,319 0.2295 12.50%
1998-06-16 0 0.720 0.720 0.730 0.720 0.750 688,000 504,240 0.7329 0.209 0.209 0.212 0.209 0.217 2,372,421 0.2125 0.00%
1998-06-15 0 0.720 0.710 0.730 0.710 0.770 410,000 301,500 0.7354 0.209 0.206 0.212 0.206 0.223 1,413,798 0.2133 -8.86%
1998-06-12 0 0.790 0.780 0.790 0.730 0.800 426,000 334,400 0.7850 0.229 0.226 0.229 0.212 0.232 1,468,970 0.2276 2.60%
1998-06-11 0 0.770 0.760 0.770 0.700 0.780 1,432,000 1,068,460 0.7461 0.223 0.220 0.223 0.203 0.226 4,937,947 0.2164 -1.28%
1998-06-10 0 0.780 0.760 0.780 0.750 0.800 1,484,000 1,158,480 0.7806 0.226 0.220 0.226 0.217 0.232 5,117,258 0.2264 -4.88%
1998-06-09 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.238 0.232 0.244 0.238 0.238 68,966 0.2378 -3.53%
1998-06-08 0 0.850 0.820 0.850 0.830 0.860 486,000 413,860 0.8516 0.246 0.238 0.246 0.241 0.249 1,675,867 0.2470 -1.16%
1998-06-05 0 0.860 0.860 0.880 0.860 0.890 164,000 144,840 0.8832 0.249 0.249 0.255 0.249 0.258 565,519 0.2561 -2.27%
1998-06-04 0 0.880 0.880 0.890 0.870 0.900 454,000 401,040 0.8833 0.255 0.255 0.258 0.252 0.261 1,565,522 0.2562 -4.35%
1998-06-03 0 0.920 0.920 0.940 0.830 0.930 690,000 618,600 0.8965 0.267 0.267 0.273 0.241 0.270 2,379,318 0.2600 6.98%
1998-06-02 0 0.860 0.840 0.860 0.810 0.880 678,000 565,640 0.8343 0.249 0.244 0.249 0.235 0.255 2,337,938 0.2419 -5.49%
1998-06-01 0 0.910 0.910 0.920 0.900 0.980 790,000 733,820 0.9289 0.264 0.264 0.267 0.261 0.284 2,724,147 0.2694 -2.15%
1998-05-29 0 0.930 0.920 0.930 0.900 0.980 936,000 877,140 0.9371 0.270 0.267 0.270 0.261 0.284 3,227,596 0.2718 -3.12%
1998-05-28 0 1.000 0.990 1.000 0.990 1.040 2,992,000 3,027,200 1.0118 0.278 0.276 0.278 0.276 0.290 10,747,160 0.2817 -3.85%
1998-05-27 0 1.040 1.040 1.060 1.020 1.080 1,026,000 1,075,640 1.0484 0.290 0.290 0.295 0.284 0.301 3,685,356 0.2919 -5.45%
1998-05-26 0 1.100 1.100 1.140 1.080 1.120 600,000 655,700 1.0928 0.306 0.306 0.317 0.301 0.312 2,155,179 0.3042 0.00%
1998-05-25 0 1.100 1.100 1.110 1.090 1.110 400,000 441,160 1.1029 0.306 0.306 0.309 0.303 0.309 1,436,786 0.3070 -2.65%
1998-05-22 0 1.130 1.120 1.130 1.110 1.160 456,000 516,560 1.1328 0.315 0.312 0.315 0.309 0.323 1,637,936 0.3154 -2.59%
1998-05-21 0 1.160 1.140 1.160 1.150 1.200 966,000 1,124,660 1.1642 0.323 0.317 0.323 0.320 0.334 3,469,839 0.3241 -1.69%
1998-05-20 0 1.180 1.170 1.200 1.080 1.180 2,098,000 2,363,780 1.1267 0.329 0.326 0.334 0.301 0.329 7,535,943 0.3137 7.27%
1998-05-19 0 1.100 1.080 1.100 1.050 1.100 658,000 707,720 1.0756 0.306 0.301 0.306 0.292 0.306 2,363,513 0.2994 4.76%
1998-05-18 0 1.050 1.050 - 1.030 1.060 194,000 203,260 1.0477 0.292 0.292 - 0.287 0.295 696,841 0.2917 2.94%
1998-05-15 0 1.020 1.020 1.040 1.020 1.070 374,000 388,460 1.0387 0.284 0.284 0.290 0.284 0.298 1,343,395 0.2892 -1.92%
1998-05-14 0 1.040 1.020 1.050 1.000 1.060 590,000 608,840 1.0319 0.290 0.284 0.292 0.278 0.295 2,119,260 0.2873 4.00%
1998-05-13 0 1.000 1.000 1.010 1.000 1.060 554,000 566,440 1.0225 0.278 0.278 0.281 0.278 0.295 1,989,949 0.2847 -8.26%
1998-05-12 0 1.090 1.080 1.100 1.080 1.110 430,000 467,200 1.0865 0.303 0.301 0.306 0.301 0.309 1,544,545 0.3025 -0.91%
1998-05-11 0 1.100 1.100 1.120 1.090 1.140 654,000 724,340 1.1076 0.306 0.306 0.312 0.303 0.317 2,349,145 0.3083 -1.79%
1998-05-08 0 1.120 1.100 1.120 1.070 1.120 828,000 904,800 1.0928 0.312 0.306 0.312 0.298 0.312 2,974,147 0.3042 1.82%
1998-05-07 0 1.100 1.100 1.110 1.100 1.120 820,000 910,300 1.1101 0.306 0.306 0.309 0.306 0.312 2,945,412 0.3091 -2.65%
1998-05-06 0 1.130 1.120 1.130 1.100 1.130 1,164,000 1,296,660 1.1140 0.315 0.312 0.315 0.306 0.315 4,181,048 0.3101 0.89%
1998-05-05 0 1.120 1.110 1.120 1.110 1.210 1,794,000 2,109,540 1.1759 0.312 0.309 0.312 0.309 0.337 6,443,986 0.3274 -5.88%
1998-05-04 0 1.190 1.190 1.200 1.180 1.200 604,000 716,840 1.1868 0.331 0.331 0.334 0.329 0.334 2,169,547 0.3304 0.00%
1998-05-01 0 1.190 1.180 1.190 1.190 1.220 1,156,000 1,390,480 1.2028 0.331 0.329 0.331 0.331 0.340 4,152,312 0.3349 -0.83%
1998-04-30 0 1.200 1.190 1.200 1.180 1.200 686,000 816,440 1.1901 0.334 0.331 0.334 0.329 0.334 2,464,088 0.3313 -0.83%
1998-04-29 0 1.210 1.210 1.230 1.210 1.260 900,000 1,109,040 1.2323 0.337 0.337 0.342 0.337 0.351 3,232,769 0.3431 -1.63%
1998-04-28 0 1.230 1.230 1.250 1.140 1.250 1,202,000 1,437,400 1.1958 0.342 0.342 0.348 0.317 0.348 4,317,542 0.3329 -2.38%
1998-04-27 0 1.260 1.240 1.280 1.240 1.330 732,000 926,620 1.2659 0.351 0.345 0.356 0.345 0.370 2,629,319 0.3524 -5.26%
1998-04-24 0 1.330 1.320 1.330 1.300 1.350 718,000 951,560 1.3253 0.370 0.367 0.370 0.362 0.376 2,579,031 0.3690 -1.48%
1998-04-23 0 1.350 1.330 1.350 1.300 1.350 702,000 930,000 1.3248 0.376 0.370 0.376 0.362 0.376 2,521,560 0.3688 0.00%
1998-04-22 0 1.350 1.340 1.350 1.340 1.370 812,000 1,098,020 1.3522 0.376 0.373 0.376 0.373 0.381 2,916,676 0.3765 0.00%
1998-04-21 0 1.350 1.350 1.360 1.340 1.380 546,000 740,100 1.3555 0.376 0.376 0.379 0.373 0.384 1,961,213 0.3774 -2.17%
1998-04-20 0 1.380 1.380 1.390 1.370 1.400 680,000 938,340 1.3799 0.384 0.384 0.387 0.381 0.390 2,442,536 0.3842 -0.72%
1998-04-17 0 1.390 1.390 1.400 1.340 1.410 1,384,000 1,892,880 1.3677 0.387 0.387 0.390 0.373 0.393 4,971,280 0.3808 0.72%
1998-04-16 0 1.380 1.370 1.390 1.370 1.400 1,100,000 1,520,300 1.3821 0.384 0.381 0.387 0.381 0.390 3,951,162 0.3848 0.00%
1998-04-15 0 1.380 1.380 1.390 1.380 1.410 666,000 927,340 1.3924 0.384 0.384 0.387 0.384 0.393 2,392,249 0.3876 -1.43%
1998-04-14 0 1.400 1.400 1.430 1.400 1.450 874,000 1,248,940 1.4290 0.390 0.390 0.398 0.390 0.404 3,139,378 0.3978 -1.41%
1998-04-09 0 1.420 1.420 1.430 1.410 1.460 2,120,000 3,037,800 1.4329 0.395 0.395 0.398 0.393 0.406 7,614,967 0.3989 2.16%
1998-04-08 0 1.390 1.390 1.400 1.350 1.410 866,000 1,203,060 1.3892 0.387 0.387 0.390 0.376 0.393 3,110,642 0.3868 2.96%
1998-04-07 0 1.350 1.350 1.380 1.350 1.380 916,000 1,250,360 1.3650 0.376 0.376 0.384 0.376 0.384 3,290,240 0.3800 0.00%
1998-04-03 0 1.350 1.350 1.370 1.350 1.390 2,382,000 3,231,120 1.3565 0.376 0.376 0.381 0.376 0.387 8,556,062 0.3776 -2.88%
1998-04-02 0 1.390 1.380 1.390 1.350 1.400 1,722,000 2,366,940 1.3745 0.387 0.384 0.387 0.376 0.390 6,185,364 0.3827 -1.42%
1998-04-01 0 1.410 1.410 1.420 1.400 1.430 1,520,000 2,152,960 1.4164 0.393 0.393 0.395 0.390 0.398 5,459,787 0.3943 -0.70%
1998-03-31 0 1.420 1.410 1.420 1.380 1.450 2,392,000 3,369,500 1.4087 0.395 0.393 0.395 0.384 0.404 8,591,981 0.3922 1.43%
1998-03-30 0 1.400 1.400 1.410 1.380 1.460 3,472,000 4,911,800 1.4147 0.390 0.390 0.393 0.384 0.406 12,471,304 0.3938 -2.78%
1998-03-27 0 1.440 1.430 1.440 1.430 1.530 3,744,000 5,550,600 1.4825 0.401 0.398 0.401 0.398 0.426 13,448,318 0.4127 -4.64%
1998-03-26 0 1.510 1.480 1.510 1.500 1.580 4,498,000 6,934,900 1.5418 0.420 0.412 0.420 0.418 0.440 16,156,660 0.4292 -3.21%
1998-03-25 0 1.560 1.560 1.570 1.550 1.620 12,256,000 19,343,580 1.5783 0.434 0.434 0.437 0.432 0.451 44,023,128 0.4394 -1.27%
1998-03-24 0 1.580 1.570 1.580 1.510 1.590 23,074,000 36,145,440 1.5665 0.440 0.437 0.440 0.420 0.443 82,881,009 0.4361 4.64%
1998-03-23 0 1.510 1.510 1.520 1.410 1.520 11,854,000 17,580,440 1.4831 0.420 0.420 0.423 0.393 0.423 42,579,158 0.4129 7.09%
1998-03-20 0 1.410 1.410 1.420 1.400 1.460 6,444,000 9,195,740 1.4270 0.393 0.393 0.395 0.390 0.406 23,146,625 0.3973 -0.70%
1998-03-19 0 1.420 1.430 1.440 1.300 1.430 3,552,000 4,991,120 1.4052 0.395 0.398 0.401 0.362 0.398 12,758,661 0.3912 4.41%
1998-03-18 0 1.360 1.360 1.370 1.340 1.380 1,062,000 1,442,000 1.3578 0.379 0.379 0.381 0.373 0.384 3,814,667 0.3780 -0.73%
1998-03-17 0 1.370 1.360 1.370 1.370 1.400 696,000 962,940 1.3835 0.381 0.379 0.381 0.381 0.390 2,500,008 0.3852 0.74%
1998-03-16 0 1.360 1.360 1.370 1.360 1.380 606,000 830,620 1.3707 0.379 0.379 0.381 0.379 0.384 2,176,731 0.3816 -1.45%
1998-03-13 0 1.380 1.370 1.390 1.360 1.400 1,216,000 1,680,980 1.3824 0.384 0.381 0.387 0.379 0.390 4,367,830 0.3849 0.73%
1998-03-12 0 1.370 1.360 1.370 1.350 1.420 2,154,000 2,984,580 1.3856 0.381 0.379 0.381 0.376 0.395 7,737,093 0.3857 -1.44%
1998-03-11 0 1.390 1.380 1.390 1.390 1.460 3,330,000 4,718,680 1.4170 0.387 0.384 0.387 0.387 0.406 11,961,245 0.3945 0.72%
1998-03-10 0 1.380 1.370 1.390 1.360 1.430 2,224,000 3,101,720 1.3947 0.384 0.381 0.387 0.379 0.398 7,988,531 0.3883 -1.43%
1998-03-09 0 1.400 1.390 1.400 1.340 1.400 2,250,000 3,087,700 1.3723 0.390 0.387 0.390 0.373 0.390 8,081,922 0.3821 2.19%
1998-03-06 0 1.370 1.370 1.380 1.300 1.380 4,780,000 6,497,760 1.3594 0.381 0.381 0.384 0.362 0.384 17,169,595 0.3784 1.48%
1998-03-05 0 1.350 1.300 1.350 1.320 1.460 6,288,000 8,743,120 1.3904 0.376 0.362 0.376 0.367 0.406 22,586,278 0.3871 -8.78%
1998-03-04 0 1.480 1.480 1.490 1.460 1.530 3,690,000 5,502,780 1.4913 0.412 0.412 0.415 0.406 0.426 13,254,352 0.4152 -0.67%
1998-03-03 0 1.490 1.490 1.500 1.460 1.510 6,384,000 9,460,400 1.4819 0.415 0.415 0.418 0.406 0.420 22,931,107 0.4126 2.76%
1998-03-02 0 1.450 1.450 1.480 1.450 1.610 15,182,000 23,383,260 1.5402 0.404 0.404 0.412 0.404 0.448 54,533,218 0.4288 -4.61%
1998-02-27 0 1.520 1.520 1.530 1.500 1.560 11,878,000 18,076,420 1.5218 0.423 0.423 0.426 0.418 0.434 42,665,365 0.4237 2.01%
1998-02-26 0 1.490 1.480 1.490 1.440 1.550 25,253,500 38,020,385 1.5055 0.415 0.412 0.415 0.401 0.432 90,709,698 0.4191 7.97%
1998-02-25 0 1.380 1.400 1.410 1.360 1.460 8,514,000 11,929,340 1.4011 0.384 0.390 0.393 0.379 0.406 30,581,993 0.3901 -3.50%
1998-02-24 0 1.430 1.420 1.440 1.220 1.450 13,816,000 18,924,420 1.3697 0.398 0.395 0.401 0.340 0.404 49,626,594 0.3813 13.49%
1998-02-23 0 1.260 1.260 1.270 1.260 1.300 1,952,000 2,489,980 1.2756 0.351 0.351 0.354 0.351 0.362 7,011,516 0.3551 0.00%
1998-02-20 0 1.260 1.260 1.270 1.200 1.290 3,608,000 4,539,560 1.2582 0.351 0.351 0.354 0.334 0.359 12,959,811 0.3503 -0.79%
1998-02-19 0 1.270 1.270 1.280 1.260 1.390 9,002,000 11,893,640 1.3212 0.354 0.354 0.356 0.351 0.387 32,334,872 0.3678 -3.05%
1998-02-18 0 1.310 1.310 1.320 1.270 1.350 4,900,000 6,413,520 1.3089 0.365 0.365 0.367 0.354 0.376 17,600,630 0.3644 2.34%
1998-02-17 0 1.280 1.260 1.280 1.240 1.340 9,272,000 12,098,300 1.3048 0.356 0.351 0.356 0.345 0.373 33,304,703 0.3633 3.23%
1998-02-16 0 1.240 1.220 1.240 1.120 1.250 7,520,000 8,810,600 1.1716 0.345 0.340 0.345 0.312 0.348 27,011,580 0.3262 -3.12%
1998-02-13 0 1.280 1.290 1.300 1.250 1.390 7,702,000 10,031,540 1.3025 0.356 0.359 0.362 0.348 0.387 27,665,317 0.3626 -7.91%
1998-02-12 0 1.390 1.370 1.390 1.340 1.430 9,246,000 12,825,640 1.3872 0.387 0.381 0.387 0.373 0.398 33,211,312 0.3862 -2.80%
1998-02-11 0 1.430 1.430 1.440 1.360 1.620 15,294,000 23,372,660 1.5282 0.398 0.398 0.401 0.379 0.451 54,935,518 0.4255 -5.92%
1998-02-10 0 1.520 1.510 1.520 1.450 1.700 41,882,000 66,344,040 1.5841 0.423 0.420 0.423 0.404 0.473 150,438,694 0.4410 -5.00%
1998-02-09 0 1.600 1.600 1.620 1.220 1.610 42,106,000 59,114,580 1.4039 0.445 0.445 0.451 0.340 0.448 151,243,294 0.3909 39.13%
1998-02-06 0 1.150 1.140 1.150 1.000 1.150 24,622,000 26,677,140 1.0835 0.320 0.317 0.320 0.278 0.320 88,441,372 0.3016 19.79%
1998-02-05 0 0.960 0.950 0.960 0.870 0.960 8,176,000 7,524,420 0.9203 0.267 0.264 0.267 0.242 0.267 29,367,909 0.2562 10.34%
1998-02-04 0 0.870 0.870 0.890 0.850 0.990 19,712,000 18,412,700 0.9341 0.242 0.242 0.248 0.237 0.276 70,804,822 0.2600 2.35%
1998-02-03 0 0.850 0.820 0.850 0.750 0.910 21,040,000 17,486,240 0.8311 0.237 0.228 0.237 0.209 0.253 75,574,952 0.2314 13.33%
1998-02-02 0 0.750 0.740 0.760 0.680 0.770 14,188,000 10,247,720 0.7223 0.209 0.206 0.212 0.189 0.214 50,962,805 0.2011 15.38%
1998-01-27 0 0.650 0.640 0.650 0.600 0.660 2,322,000 1,498,420 0.6453 0.181 0.178 0.181 0.167 0.184 8,340,544 0.1797 6.56%
1998-01-26 0 0.610 0.600 0.610 0.600 0.640 2,172,000 1,330,020 0.6123 0.170 0.167 0.170 0.167 0.178 7,801,749 0.1705 1.67%
1998-01-23 0 0.600 0.610 0.620 0.560 0.620 4,528,000 2,667,280 0.5891 0.167 0.170 0.173 0.156 0.173 16,264,419 0.1640 0.00%
1998-01-22 0 0.600 0.590 0.600 0.560 0.670 14,378,000 8,813,880 0.6130 0.167 0.164 0.167 0.156 0.187 51,645,278 0.1707 -15.49%
1998-01-21 0 0.710 0.710 0.720 0.690 0.780 9,502,000 6,931,200 0.7294 0.198 0.198 0.200 0.192 0.217 34,130,855 0.2031 -4.05%
1998-01-20 0 0.740 0.740 0.750 0.600 0.790 31,068,000 22,492,800 0.7240 0.206 0.206 0.209 0.167 0.220 111,595,180 0.2016 12.12%
1998-01-19 0 0.660 0.660 0.670 0.550 0.680 32,778,000 19,755,960 0.6027 0.184 0.184 0.187 0.153 0.189 117,737,441 0.1678 24.53%
1998-01-16 0 0.530 0.530 0.540 0.460 0.580 35,512,000 18,006,010 0.5070 0.148 0.148 0.150 0.128 0.161 127,557,874 0.1412 9.28%
1998-01-15 0 0.485 0.475 0.490 0.470 0.760 17,802,000 10,019,150 0.5628 0.135 0.132 0.136 0.131 0.212 63,944,168 0.1567 -39.37%
1998-01-14 0 0.800 0.790 0.800 0.750 0.850 4,722,000 3,803,380 0.8055 0.223 0.220 0.223 0.209 0.237 16,961,261 0.2242 -5.88%
1998-01-13 0 0.850 0.830 0.850 0.760 1.050 1,074,000 881,160 0.8204 0.237 0.231 0.237 0.212 0.292 3,857,771 0.2284 -19.05%
1998-01-12 0 1.050 1.010 1.050 1.050 1.250 124,000 142,180 1.1466 0.292 0.281 0.292 0.292 0.348 445,404 0.3192 -19.85%
1998-01-09 0 1.310 1.310 1.320 1.300 1.370 360,000 475,660 1.3213 0.365 0.365 0.367 0.362 0.381 1,293,108 0.3678 -5.07%
1998-01-08 0 1.380 1.380 1.410 1.380 1.500 46,000 66,600 1.4478 0.384 0.384 0.393 0.384 0.418 165,230 0.4031 -9.80%
1998-01-07 0 1.530 - 1.530 - - 0 0 - 0.426 - 0.426 - - 0 - -3.77%
1998-01-06 0 1.590 - 1.590 1.600 1.600 16,000 25,600 1.6000 0.443 - 0.443 0.445 0.445 57,471 0.4454 -0.62%
1998-01-05 0 1.600 - 1.600 1.600 1.600 12,000 19,200 1.6000 0.445 - 0.445 0.445 0.445 43,104 0.4454 -2.44%
1998-01-02 0 1.640 1.640 1.680 1.640 1.680 234,000 388,220 1.6591 0.457 0.457 0.468 0.457 0.468 840,520 0.4619 1.23%
1997-12-31 0 1.620 1.620 1.650 1.600 1.670 468,000 759,720 1.6233 0.451 0.451 0.459 0.445 0.465 1,681,040 0.4519 0.62%
1997-12-30 0 1.610 1.600 1.610 1.540 1.610 1,168,000 1,840,960 1.5762 0.448 0.445 0.448 0.429 0.448 4,195,416 0.4388 3.87%
1997-12-29 0 1.550 1.550 1.560 1.450 1.560 158,000 238,160 1.5073 0.432 0.432 0.434 0.404 0.434 567,531 0.4196 6.90%
1997-12-24 0 1.450 1.450 1.480 1.450 1.500 374,000 550,500 1.4719 0.404 0.404 0.412 0.404 0.418 1,343,395 0.4098 -2.03%
1997-12-23 0 1.480 1.480 1.490 1.480 1.580 1,238,000 1,907,940 1.5411 0.412 0.412 0.415 0.412 0.440 4,446,853 0.4291 -6.33%
1997-12-22 0 1.580 1.570 1.650 1.580 1.710 262,000 432,800 1.6519 0.440 0.437 0.459 0.440 0.476 941,095 0.4599 -10.73%
1997-12-19 0 1.770 1.770 1.790 1.740 1.780 446,000 783,320 1.7563 0.493 0.493 0.498 0.484 0.496 1,602,017 0.4890 -3.80%
1997-12-18 0 1.840 - 1.890 1.840 1.870 128,000 236,200 1.8453 0.512 - 0.526 0.512 0.521 459,772 0.5137 -1.08%
1997-12-17 0 1.860 1.820 1.880 - - 0 0 - 0.518 0.507 0.523 - - 0 - 0.00%
1997-12-16 0 1.860 1.790 1.900 1.800 1.860 60,000 109,200 1.8200 0.518 0.498 0.529 0.501 0.518 215,518 0.5067 0.00%
1997-12-15 0 1.860 1.830 1.900 1.860 1.860 12,000 22,320 1.8600 0.518 0.509 0.529 0.518 0.518 43,104 0.5178 -2.11%
1997-12-12 0 1.900 1.870 1.950 1.900 1.900 68,000 129,200 1.9000 0.529 0.521 0.543 0.529 0.529 244,254 0.5290 0.00%
1997-12-11 0 1.900 1.850 1.900 1.830 1.900 306,000 567,700 1.8552 0.529 0.515 0.529 0.509 0.529 1,099,141 0.5165 -2.06%
1997-12-10 0 1.940 1.930 1.950 1.920 1.990 388,000 759,400 1.9572 0.540 0.537 0.543 0.535 0.554 1,393,683 0.5449 -4.20%
1997-12-09 0 2.025 2.000 2.075 2.000 2.100 634,000 1,276,550 2.0135 0.564 0.557 0.578 0.557 0.585 2,277,306 0.5606 -3.57%
1997-12-08 0 2.100 2.075 2.100 2.025 2.175 1,820,000 3,870,950 2.1269 0.585 0.578 0.585 0.564 0.606 6,537,377 0.5921 5.00%
1997-12-05 0 2.000 2.000 2.025 1.880 2.025 1,248,000 2,454,050 1.9664 0.557 0.557 0.564 0.523 0.564 4,482,773 0.5474 7.53%
1997-12-04 0 1.860 1.860 1.930 1.860 1.910 998,000 1,881,180 1.8849 0.518 0.518 0.537 0.518 0.532 3,584,781 0.5248 0.54%
1997-12-03 0 1.850 1.840 1.850 1.850 1.900 1,052,000 1,968,720 1.8714 0.515 0.512 0.515 0.515 0.529 3,778,748 0.5210 0.00%
1997-12-02 0 1.850 1.820 1.860 1.750 1.850 1,270,000 2,279,060 1.7945 0.515 0.507 0.518 0.487 0.515 4,561,796 0.4996 0.00%
1997-12-01 0 1.850 1.850 1.860 1.820 1.850 366,000 672,380 1.8371 0.515 0.515 0.518 0.507 0.515 1,314,659 0.5114 0.00%
1997-11-28 0 1.850 1.840 1.850 1.840 1.870 552,000 1,024,620 1.8562 0.515 0.512 0.515 0.512 0.521 1,982,765 0.5168 -3.65%
1997-11-27 0 1.920 1.920 1.950 1.900 1.940 368,000 703,540 1.9118 0.535 0.535 0.543 0.529 0.540 1,321,843 0.5322 -2.54%
1997-11-26 0 1.970 1.940 1.970 1.900 1.990 488,000 943,440 1.9333 0.548 0.540 0.548 0.529 0.554 1,752,879 0.5382 3.68%
1997-11-25 0 1.900 1.890 1.900 1.890 2.000 700,000 1,348,880 1.9270 0.529 0.526 0.529 0.526 0.557 2,514,376 0.5365 -5.00%
1997-11-24 0 2.000 1.990 2.000 2.000 2.050 362,000 730,650 2.0184 0.557 0.554 0.557 0.557 0.571 1,300,291 0.5619 -2.44%
1997-11-21 0 2.050 2.050 2.075 2.025 2.100 250,000 514,100 2.0564 0.571 0.571 0.578 0.564 0.585 897,991 0.5725 -2.38%
1997-11-20 0 2.100 2.050 2.100 2.075 2.200 3,012,000 6,373,300 2.1160 0.585 0.571 0.585 0.578 0.612 10,819,000 0.5891 -1.18%
1997-11-19 0 2.125 2.100 2.125 1.960 2.125 352,000 711,170 2.0204 0.592 0.585 0.592 0.546 0.592 1,264,372 0.5625 1.19%
1997-11-18 0 2.100 2.100 2.150 2.100 2.200 394,000 847,550 2.1511 0.585 0.585 0.599 0.585 0.612 1,415,234 0.5989 -2.33%
1997-11-17 0 2.150 2.150 2.200 2.150 2.250 412,000 892,300 2.1658 0.599 0.599 0.612 0.599 0.626 1,479,890 0.6030 0.00%
1997-11-14 0 2.150 2.125 2.150 2.075 2.275 674,000 1,467,500 2.1773 0.599 0.592 0.599 0.578 0.633 2,420,985 0.6062 2.38%
1997-11-13 0 2.100 2.100 2.125 1.950 2.100 658,000 1,349,850 2.0514 0.585 0.585 0.592 0.543 0.585 2,363,513 0.5711 5.00%
1997-11-12 0 2.000 2.000 2.025 1.980 2.100 958,000 1,930,550 2.0152 0.557 0.557 0.564 0.551 0.585 3,441,103 0.5610 -9.09%
1997-11-11 0 2.200 2.175 2.200 2.175 2.275 460,000 1,018,250 2.2136 0.612 0.606 0.612 0.606 0.633 1,652,304 0.6163 -1.12%
1997-11-10 0 2.225 2.225 2.275 2.200 2.300 414,000 928,250 2.2421 0.619 0.619 0.633 0.612 0.640 1,487,074 0.6242 -4.30%
1997-11-07 0 2.325 2.325 2.350 2.175 2.350 720,000 1,620,100 2.2501 0.647 0.647 0.654 0.606 0.654 2,586,215 0.6264 -1.06%
1997-11-06 0 2.350 2.325 2.375 2.225 2.550 1,494,000 3,552,750 2.3780 0.654 0.647 0.661 0.619 0.710 5,366,396 0.6620 -5.05%
1997-11-05 0 2.475 2.425 2.475 2.425 2.550 824,000 2,056,200 2.4954 0.689 0.675 0.689 0.675 0.710 2,959,779 0.6947 -1.00%
1997-11-04 0 2.500 2.475 2.525 2.400 2.950 2,700,000 7,236,500 2.6802 0.696 0.689 0.703 0.668 0.821 9,698,307 0.7462 -5.66%
1997-11-03 0 2.650 2.650 2.675 2.600 2.800 2,576,000 6,921,300 2.6868 0.738 0.738 0.745 0.724 0.780 9,252,903 0.7480 10.42%
1997-10-31 0 2.400 2.300 2.400 2.000 2.400 2,966,000 6,658,450 2.2449 0.668 0.640 0.668 0.557 0.668 10,653,769 0.6250 18.52%
1997-10-30 0 2.025 2.025 2.100 1.990 2.150 1,722,000 3,528,460 2.0490 0.564 0.564 0.585 0.554 0.599 6,185,364 0.5705 1.25%
1997-10-29 0 2.000 1.980 2.000 1.800 2.025 2,014,000 3,991,170 1.9817 0.557 0.551 0.557 0.501 0.564 7,234,218 0.5517 13.64%
1997-10-28 0 1.760 1.710 1.760 1.700 2.000 1,486,000 2,637,400 1.7748 0.490 0.476 0.490 0.473 0.557 5,337,661 0.4941 -16.19%
1997-10-27 0 2.100 2.050 2.150 2.050 2.375 2,656,000 5,845,950 2.2010 0.585 0.571 0.599 0.571 0.661 9,540,260 0.6128 -5.62%
1997-10-24 0 2.225 2.225 2.275 2.025 2.500 5,782,000 12,953,700 2.2403 0.619 0.619 0.633 0.564 0.696 20,768,744 0.6237 -7.29%
1997-10-23 0 2.400 2.200 2.400 2.200 2.700 396,000 968,200 2.4449 0.668 0.612 0.668 0.612 0.752 1,422,418 0.6807 -11.93%
1997-10-22 0 2.725 2.700 2.725 2.650 2.900 1,166,000 3,255,150 2.7917 0.759 0.752 0.759 0.738 0.807 4,188,232 0.7772 -5.22%
1997-10-21 0 2.875 2.850 2.875 2.850 3.200 3,724,000 11,211,300 3.0106 0.800 0.793 0.800 0.793 0.891 13,376,479 0.8381 -11.54%
1997-10-20 0 3.250 3.150 3.200 3.200 3.400 954,000 3,122,850 3.2734 0.905 0.877 0.891 0.891 0.947 3,426,735 0.9113 -8.45%
1997-10-17 0 3.550 3.475 3.550 3.200 3.550 1,104,000 3,772,450 3.4171 0.988 0.967 0.988 0.891 0.988 3,965,530 0.9513 11.81%
1997-10-16 0 3.175 3.175 3.200 2.975 3.250 3,220,000 10,104,200 3.1380 0.884 0.884 0.891 0.828 0.905 11,566,129 0.8736 4.10%
1997-10-15 0 3.050 3.050 3.100 2.775 3.550 2,858,000 8,826,850 3.0885 0.849 0.849 0.863 0.773 0.988 10,265,837 0.8598 -14.08%
1997-10-14 0 3.550 3.525 3.575 3.550 3.725 902,000 3,286,750 3.6438 0.988 0.981 0.995 0.988 1.037 3,239,953 1.0144 1.43%
1997-10-13 0 3.500 3.500 3.525 3.450 3.700 934,000 3,282,500 3.5145 0.974 0.974 0.981 0.960 1.030 3,354,896 0.9784 -6.67%
1997-10-09 0 3.750 3.725 3.750 3.600 4.075 2,100,000 7,972,900 3.7966 1.044 1.037 1.044 1.002 1.134 7,543,127 1.0570 -8.54%
1997-10-08 0 4.100 4.100 - 3.975 4.150 1,964,000 7,948,850 4.0473 1.141 1.141 - 1.107 1.155 7,054,620 1.1268 1.86%
1997-10-07 0 4.025 4.025 4.050 4.025 4.200 1,288,000 5,306,350 4.1198 1.121 1.121 1.128 1.121 1.169 4,626,451 1.1470 -4.73%
1997-10-06 0 4.225 4.225 4.250 4.125 4.400 9,580,000 40,823,500 4.2613 1.176 1.176 1.183 1.148 1.225 34,411,028 1.1863 2.42%
1997-10-03 0 4.125 4.125 4.150 3.900 4.125 5,470,000 22,081,400 4.0368 1.148 1.148 1.155 1.086 1.148 19,648,051 1.1238 6.45%
1997-09-30 0 3.875 3.850 3.900 3.725 3.925 1,598,000 6,167,800 3.8597 1.079 1.072 1.086 1.037 1.093 5,739,961 1.0745 2.65%
1997-09-29 0 3.775 3.775 3.800 3.700 3.975 2,678,000 10,291,850 3.8431 1.051 1.051 1.058 1.030 1.107 9,619,283 1.0699 2.72%
1997-09-26 0 3.675 3.650 3.700 3.650 3.750 1,196,000 4,417,150 3.6933 1.023 1.016 1.030 1.016 1.044 4,295,991 1.0282 0.00%
1997-09-25 0 3.675 3.675 3.725 3.575 3.750 2,074,000 7,579,350 3.6545 1.023 1.023 1.037 0.995 1.044 7,449,736 1.0174 2.80%
1997-09-24 0 3.575 3.500 3.575 3.450 3.750 836,000 3,053,900 3.6530 0.995 0.974 0.995 0.960 1.044 3,002,883 1.0170 -3.38%
1997-09-23 0 3.700 3.675 3.700 3.625 3.750 1,350,000 5,027,100 3.7238 1.030 1.023 1.030 1.009 1.044 4,849,153 1.0367 -1.99%
1997-09-22 0 3.775 3.775 3.800 3.725 4.025 1,396,000 5,326,900 3.8158 1.051 1.051 1.058 1.037 1.121 5,014,384 1.0623 -6.21%
1997-09-19 0 4.025 4.000 4.025 4.025 4.300 1,326,000 5,443,300 4.1051 1.121 1.114 1.121 1.121 1.197 4,762,946 1.1428 -3.59%
1997-09-18 0 4.175 4.175 4.200 4.025 4.375 4,916,000 20,289,050 4.1271 1.162 1.162 1.169 1.121 1.218 17,658,102 1.1490 -1.76%
1997-09-16 0 4.250 4.225 4.275 3.950 4.400 11,880,000 50,357,350 4.2388 1.183 1.176 1.190 1.100 1.225 42,672,549 1.1801 8.97%
1997-09-15 0 3.900 3.875 3.900 3.875 4.100 3,510,000 14,066,450 4.0075 1.086 1.079 1.086 1.079 1.141 12,607,798 1.1157 3.31%
1997-09-12 0 3.775 3.775 3.825 3.750 3.900 736,000 2,809,900 3.8178 1.051 1.051 1.065 1.044 1.086 2,643,687 1.0629 -1.95%
1997-09-11 0 3.850 3.850 3.925 3.750 3.900 1,112,000 4,259,600 3.8306 1.072 1.072 1.093 1.044 1.086 3,994,265 1.0664 -1.28%
1997-09-10 0 3.900 3.900 3.925 3.900 4.125 1,698,000 6,849,300 4.0337 1.086 1.086 1.093 1.086 1.148 6,099,157 1.1230 -2.50%
1997-09-09 0 4.000 3.975 4.000 3.725 4.050 2,552,000 9,848,900 3.8593 1.114 1.107 1.114 1.037 1.128 9,166,696 1.0744 8.11%
1997-09-08 0 3.700 3.700 3.750 3.500 3.825 1,118,000 4,174,350 3.7338 1.030 1.030 1.044 0.974 1.065 4,015,817 1.0395 4.23%
1997-09-05 0 3.550 3.500 3.550 3.500 3.700 2,652,000 9,540,700 3.5975 0.988 0.974 0.988 0.974 1.030 9,525,892 1.0016 0.00%
1997-09-04 0 3.550 3.500 3.550 3.500 3.900 1,946,000 7,131,650 3.6648 0.988 0.974 0.988 0.974 1.086 6,989,965 1.0203 -7.79%
1997-09-03 0 3.850 3.750 3.850 3.600 3.900 4,102,000 15,438,050 3.7635 1.072 1.044 1.072 1.002 1.086 14,734,242 1.0478 15.79%
1997-09-02 0 3.325 3.325 3.350 3.050 3.975 3,106,000 10,477,250 3.3732 0.926 0.926 0.933 0.849 1.107 11,156,644 0.9391 -15.82%
1997-09-01 0 3.950 3.925 3.950 3.925 4.400 5,554,000 22,779,300 4.1014 1.100 1.093 1.100 1.093 1.225 19,949,776 1.1418 -10.23%
1997-08-29 0 4.400 4.375 4.400 4.250 4.450 3,948,000 17,201,050 4.3569 1.225 1.218 1.225 1.183 1.239 14,181,079 1.2130 -2.76%
1997-08-28 0 4.525 4.475 4.525 4.475 4.800 2,904,000 13,322,500 4.5876 1.260 1.246 1.260 1.246 1.336 10,431,067 1.2772 -2.16%
1997-08-27 0 4.625 4.600 4.650 4.575 4.800 3,226,000 15,110,550 4.6840 1.288 1.281 1.295 1.274 1.336 11,587,680 1.3040 -2.12%
1997-08-26 0 4.725 4.700 4.750 4.700 5.200 14,266,000 70,552,000 4.9455 1.315 1.308 1.322 1.308 1.448 51,242,978 1.3768 -3.57%
1997-08-25 0 4.900 4.950 5.000 4.725 4.950 9,988,000 47,847,850 4.7905 1.364 1.378 1.392 1.315 1.378 35,876,550 1.3337 4.26%
1997-08-22 0 4.700 4.675 4.700 4.400 4.700 8,238,000 37,705,600 4.5770 1.308 1.302 1.308 1.225 1.308 29,590,611 1.2742 6.82%
1997-08-21 0 4.400 4.400 4.475 4.400 4.900 5,650,000 26,209,300 4.6388 1.225 1.225 1.246 1.225 1.364 20,294,604 1.2914 -6.88%
1997-08-20 0 4.725 4.700 4.725 4.600 4.800 8,120,000 38,127,700 4.6955 1.315 1.308 1.315 1.281 1.336 29,166,759 1.3072 6.78%
1997-08-19 0 4.425 4.400 4.425 4.250 4.750 9,082,000 40,012,200 4.4057 1.232 1.225 1.232 1.183 1.322 32,622,230 1.2265 -6.84%
1997-08-15 0 4.750 4.725 4.750 4.525 5.200 38,818,000 188,945,000 4.8675 1.322 1.315 1.322 1.260 1.448 139,432,912 1.3551 -5.94%
1997-08-14 0 5.050 5.000 5.050 4.600 5.150 58,082,000 285,260,850 4.9113 1.406 1.392 1.406 1.281 1.434 208,628,533 1.3673 13.48%
1997-08-13 0 4.450 4.450 4.475 4.350 4.650 23,840,000 107,469,800 4.5080 1.239 1.239 1.246 1.211 1.295 85,632,455 1.2550 3.49%
1997-08-12 0 4.300 4.275 4.300 4.050 4.450 25,118,000 107,397,650 4.2757 1.197 1.190 1.197 1.128 1.239 90,222,986 1.1904 7.50%
1997-08-11 0 4.000 3.975 4.000 3.800 4.000 6,552,000 25,638,450 3.9131 1.114 1.107 1.114 1.058 1.114 23,534,557 1.0894 4.58%
1997-08-08 0 3.825 3.800 3.825 3.800 4.000 5,440,000 20,994,950 3.8594 1.065 1.058 1.065 1.058 1.114 19,540,292 1.0744 -1.92%
1997-08-07 0 3.900 3.900 3.950 3.800 4.200 12,896,000 52,344,500 4.0590 1.086 1.086 1.100 1.058 1.169 46,321,986 1.1300 -0.64%
1997-08-06 0 3.925 3.925 3.950 3.700 3.950 11,282,000 43,521,150 3.8576 1.093 1.093 1.100 1.030 1.100 40,524,553 1.0739 3.29%
1997-08-05 0 3.800 3.800 - 3.500 3.800 3,328,000 12,046,950 3.6199 1.058 1.058 - 0.974 1.058 11,954,061 1.0078 6.29%
1997-08-04 0 3.575 3.575 3.600 3.525 3.600 1,600,000 5,713,400 3.5709 0.995 0.995 1.002 0.981 1.002 5,747,145 0.9941 0.00%
1997-08-01 0 3.575 3.525 3.600 3.550 3.650 3,056,000 11,033,900 3.6106 0.995 0.981 1.002 0.988 1.016 10,977,046 1.0052 2.14%
1997-07-31 0 3.500 3.500 3.525 3.450 3.550 2,360,000 8,249,000 3.4953 0.974 0.974 0.981 0.960 0.988 8,477,038 0.9731 0.00%
1997-07-30 0 3.500 3.475 3.500 3.475 3.550 1,306,000 4,571,500 3.5004 0.974 0.967 0.974 0.967 0.988 4,691,107 0.9745 0.00%
1997-07-29 0 3.500 3.500 3.525 3.500 3.600 1,450,000 5,112,250 3.5257 0.974 0.974 0.981 0.974 1.002 5,208,350 0.9815 -0.71%
1997-07-28 0 3.525 3.525 3.550 3.500 3.600 2,634,000 9,345,500 3.5480 0.981 0.981 0.988 0.974 1.002 9,461,237 0.9878 -0.70%
1997-07-25 0 3.550 3.525 3.550 3.500 3.600 1,334,000 4,726,700 3.5433 0.988 0.981 0.988 0.974 1.002 4,791,682 0.9864 2.16%
1997-07-24 0 3.475 3.475 3.525 3.475 3.575 1,382,000 4,850,150 3.5095 0.967 0.967 0.981 0.967 0.995 4,964,096 0.9770 -2.80%
1997-07-23 0 3.575 3.575 3.600 3.500 3.600 824,000 2,940,300 3.5683 0.995 0.995 1.002 0.974 1.002 2,959,779 0.9934 0.70%
1997-07-22 0 3.550 3.500 3.575 3.475 3.625 1,546,000 5,470,450 3.5385 0.988 0.974 0.995 0.967 1.009 5,553,178 0.9851 -0.70%
1997-07-21 0 3.575 3.550 3.575 3.575 3.675 4,474,000 16,217,750 3.6249 0.995 0.988 0.995 0.995 1.023 16,070,453 1.0092 -2.05%
1997-07-18 0 3.650 3.650 3.675 3.650 3.725 4,784,000 17,662,250 3.6919 1.016 1.016 1.023 1.016 1.037 17,183,962 1.0278 -2.01%
1997-07-17 0 3.725 3.700 3.725 3.600 3.800 4,524,000 16,780,450 3.7092 1.037 1.030 1.037 1.002 1.058 16,250,051 1.0326 3.47%
1997-07-16 0 3.600 3.600 3.625 3.575 3.725 2,384,000 8,661,200 3.6331 1.002 1.002 1.009 0.995 1.037 8,563,245 1.0114 -0.69%
1997-07-15 0 3.625 3.625 3.650 3.550 3.700 1,440,000 5,220,800 3.6256 1.009 1.009 1.016 0.988 1.030 5,172,430 1.0094 0.00%
1997-07-14 0 3.625 3.625 3.650 3.625 3.725 3,466,000 12,664,900 3.6540 1.009 1.009 1.016 1.009 1.037 12,449,752 1.0173 -1.36%
1997-07-11 0 3.675 3.650 3.675 3.600 3.850 7,452,000 27,760,800 3.7253 1.023 1.016 1.023 1.002 1.072 26,767,326 1.0371 -0.68%
1997-07-10 0 3.700 3.675 3.700 3.600 3.775 9,794,000 36,207,550 3.6969 1.030 1.023 1.030 1.002 1.051 35,179,709 1.0292 3.50%
1997-07-09 0 3.575 3.550 3.575 3.450 4.000 24,338,000 91,515,400 3.7602 0.995 0.988 0.995 0.960 1.114 87,421,253 1.0468 6.72%
1997-07-08 0 3.350 3.300 3.350 3.250 3.575 2,636,000 8,818,850 3.3455 0.933 0.919 0.933 0.905 0.995 9,468,421 0.9314 -4.29%
1997-07-07 0 3.500 3.475 3.500 3.250 3.525 3,034,000 10,260,800 3.3819 0.974 0.967 0.974 0.905 0.981 10,898,023 0.9415 5.26%
1997-07-04 0 3.325 3.325 3.350 3.325 3.475 2,370,000 8,005,400 3.3778 0.926 0.926 0.933 0.926 0.967 8,512,958 0.9404 -2.92%
1997-07-03 0 3.425 3.400 3.425 3.400 3.625 3,866,000 13,533,950 3.5008 0.954 0.947 0.954 0.947 1.009 13,886,538 0.9746 -5.52%
1997-06-27 0 3.625 3.600 3.625 3.550 3.750 2,298,000 8,322,400 3.6216 1.009 1.002 1.009 0.988 1.044 8,254,336 1.0082 -2.03%
1997-06-26 0 3.700 3.700 3.750 3.675 3.850 3,590,000 13,483,200 3.7558 1.030 1.030 1.044 1.023 1.072 12,895,156 1.0456 -2.63%
1997-06-25 0 3.800 3.775 3.800 3.675 3.875 10,948,000 41,598,750 3.7997 1.058 1.051 1.058 1.023 1.079 39,324,837 1.0578 3.40%
1997-06-24 0 3.675 3.675 3.700 3.675 3.775 2,668,000 9,939,400 3.7254 1.023 1.023 1.030 1.023 1.051 9,583,364 1.0372 -2.65%
1997-06-23 0 3.775 3.775 3.800 3.750 3.900 4,198,000 16,007,150 3.8130 1.051 1.051 1.058 1.044 1.086 15,079,071 1.0615 -3.21%
1997-06-20 0 3.900 3.875 3.900 3.700 3.950 4,176,000 15,981,950 3.8271 1.086 1.079 1.086 1.030 1.100 15,000,047 1.0655 0.00%
1997-06-19 0 3.900 3.925 3.975 3.775 3.925 3,456,000 13,353,150 3.8638 1.086 1.093 1.107 1.051 1.093 12,413,832 1.0757 0.00%
1997-06-18 0 3.900 3.875 3.900 3.800 4.000 2,634,000 10,145,200 3.8516 1.086 1.079 1.086 1.058 1.114 9,461,237 1.0723 0.00%
1997-06-17 0 3.900 3.900 3.925 3.825 4.075 4,932,000 19,445,400 3.9427 1.086 1.086 1.093 1.065 1.134 17,715,573 1.0976 1.30%
1997-06-16 0 3.850 3.800 3.825 3.650 3.875 7,748,000 29,040,150 3.7481 1.072 1.058 1.065 1.016 1.079 27,830,548 1.0435 5.48%
1997-06-13 0 3.650 3.600 3.650 3.300 3.650 5,376,000 18,537,650 3.4482 1.016 1.002 1.016 0.919 1.016 19,310,406 0.9600 5.80%
1997-06-12 0 3.450 3.525 3.550 3.275 3.725 5,962,000 21,235,600 3.5618 0.960 0.981 0.988 0.912 1.037 21,415,298 0.9916 -8.61%
1997-06-11 0 3.775 3.775 3.800 3.725 3.950 5,464,000 20,943,300 3.8330 1.051 1.051 1.058 1.037 1.100 19,626,499 1.0671 -4.43%
1997-06-10 0 3.950 3.950 3.975 3.925 4.200 2,532,000 10,222,100 4.0372 1.100 1.100 1.107 1.093 1.169 9,094,856 1.1239 -3.66%
1997-06-06 0 4.100 4.100 4.125 4.000 4.200 5,110,000 20,984,850 4.1066 1.141 1.141 1.148 1.114 1.169 18,354,943 1.1433 -1.80%
1997-06-05 0 4.175 4.150 4.175 4.025 4.350 7,084,000 29,582,300 4.1759 1.162 1.155 1.162 1.121 1.211 25,445,483 1.1626 -0.60%
1997-06-04 0 4.200 4.175 4.200 4.150 4.350 3,402,000 14,433,650 4.2427 1.169 1.162 1.169 1.155 1.211 12,219,866 1.1812 -1.75%
1997-06-03 0 4.275 4.250 4.275 4.225 4.450 5,630,000 24,212,100 4.3006 1.190 1.183 1.190 1.176 1.239 20,222,765 1.1973 -1.72%
1997-06-02 0 4.350 4.350 4.375 4.325 4.550 8,806,000 38,682,800 4.3928 1.211 1.211 1.218 1.204 1.267 31,630,847 1.2229 0.00%
1997-05-30 0 4.350 4.325 4.350 4.225 4.500 13,642,000 59,647,400 4.3723 1.211 1.204 1.211 1.176 1.253 49,001,592 1.2173 2.35%
1997-05-29 0 4.250 4.250 4.275 3.900 4.525 18,710,000 80,401,400 4.2972 1.183 1.183 1.190 1.086 1.260 67,205,672 1.1963 -4.49%
1997-05-28 0 4.450 4.425 4.450 4.400 4.900 35,122,000 165,384,450 4.7089 1.239 1.232 1.239 1.225 1.364 126,157,008 1.3109 -4.30%
1997-05-27 0 4.650 4.650 4.675 4.550 5.400 120,662,000 597,710,100 4.9536 1.295 1.295 1.302 1.267 1.503 433,413,726 1.3791 1.64%
1997-05-26 0 4.575 4.575 4.600 3.700 4.750 160,790,000 685,628,200 4.2641 1.274 1.274 1.281 1.030 1.322 577,552,113 1.1871 27.08%
1997-05-23 0 3.600 3.575 3.600 2.925 3.625 302,864,000 970,149,506 3.2033 1.002 0.995 1.002 0.814 1.009 1,087,877,002 0.8918

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top